date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-25 13:00:00,1.6,1.61,1.57,1.58,6510000.0,1.6,1.61,1.57,1.58,6510000.0
2007-07-25 13:30:00,1.58,1.58,1.57,1.57,3110000.0,1.58,1.58,1.57,1.57,3110000.0
2007-07-25 14:00:00,1.57,1.6,1.57,1.59,1965000.0,1.57,1.6,1.57,1.59,1965000.0
2007-07-25 14:30:00,1.59,1.61,1.59,1.6,2970000.0,1.59,1.61,1.59,1.6,2970000.0
2007-07-25 15:00:00,1.6,1.61,1.6,1.61,3545000.0,1.6,1.61,1.6,1.61,3545000.0
2007-07-25 15:30:00,1.61,1.61,1.59,1.59,5655000.0,1.61,1.61,1.59,1.59,5655000.0
2007-07-26 09:30:00,1.57,1.6,1.55,1.58,3965000.0,1.57,1.6,1.55,1.58,3965000.0
2007-07-26 10:00:00,1.58,1.6,1.58,1.6,4415000.0,1.58,1.6,1.58,1.6,4415000.0
2007-07-26 10:30:00,1.6,1.63,1.6,1.63,6245000.0,1.6,1.63,1.6,1.63,6245000.0
2007-07-26 11:00:00,1.63,1.63,1.59,1.6,3810000.0,1.63,1.63,1.59,1.6,3810000.0
2007-07-26 11:30:00,1.6,1.61,1.59,1.59,1945000.0,1.6,1.61,1.59,1.59,1945000.0
2007-07-26 12:00:00,1.6,1.6,1.58,1.59,980000.0,1.6,1.6,1.58,1.59,980000.0
2007-07-26 12:30:00,1.59,1.6,1.57,1.58,2105000.0,1.59,1.6,1.57,1.58,2105000.0
2007-07-26 13:00:00,1.58,1.59,1.57,1.58,1930000.0,1.58,1.59,1.57,1.58,1930000.0
2007-07-26 13:30:00,1.58,1.59,1.56,1.56,7765000.0,1.58,1.59,1.56,1.56,7765000.0
2007-07-26 14:00:00,1.56,1.57,1.55,1.56,2430000.0,1.56,1.57,1.55,1.56,2430000.0
2007-07-26 14:30:00,1.56,1.57,1.56,1.56,1655000.0,1.56,1.57,1.56,1.56,1655000.0
2007-07-26 15:00:00,1.56,1.57,1.55,1.57,4420000.0,1.56,1.57,1.55,1.57,4420000.0
2007-07-26 15:30:00,1.57,1.57,1.56,1.57,4470000.0,1.57,1.57,1.56,1.57,4470000.0
2007-07-27 09:30:00,1.58,1.6,1.57,1.6,4240000.0,1.58,1.6,1.57,1.6,4240000.0
2007-07-27 10:00:00,1.6,1.63,1.6,1.62,4085000.0,1.6,1.63,1.6,1.62,4085000.0
2007-07-27 10:30:00,1.62,1.64,1.61,1.62,2380000.0,1.62,1.64,1.61,1.62,2380000.0
2007-07-27 11:00:00,1.62,1.63,1.62,1.63,1880000.0,1.62,1.63,1.62,1.63,1880000.0
2007-07-27 11:30:00,1.63,1.63,1.62,1.62,1975000.0,1.63,1.63,1.62,1.62,1975000.0
2007-07-27 12:00:00,1.62,1.62,1.61,1.61,3140000.0,1.62,1.62,1.61,1.61,3140000.0
2007-07-27 12:30:00,1.61,1.61,1.6,1.61,3070000.0,1.61,1.61,1.6,1.61,3070000.0
2007-07-27 13:00:00,1.61,1.62,1.6,1.62,2330000.0,1.61,1.62,1.6,1.62,2330000.0
2007-07-27 13:30:00,1.62,1.65,1.62,1.64,3870000.0,1.62,1.65,1.62,1.64,3870000.0
2007-07-27 14:00:00,1.65,1.65,1.63,1.63,3120000.0,1.65,1.65,1.63,1.63,3120000.0
2007-07-27 14:30:00,1.63,1.65,1.62,1.64,2890000.0,1.63,1.65,1.62,1.64,2890000.0
2007-07-27 15:00:00,1.64,1.65,1.63,1.65,4265000.0,1.64,1.65,1.63,1.65,4265000.0
2007-07-27 15:30:00,1.65,1.66,1.63,1.63,5870000.0,1.65,1.66,1.63,1.63,5870000.0
2007-07-30 09:30:00,1.64,1.66,1.64,1.66,2460000.0,1.64,1.66,1.64,1.66,2460000.0
2007-07-30 10:00:00,1.66,1.67,1.66,1.67,2930000.0,1.66,1.67,1.66,1.67,2930000.0
2007-07-30 10:30:00,1.67,1.69,1.67,1.68,2850000.0,1.67,1.69,1.67,1.68,2850000.0
2007-07-30 11:00:00,1.68,1.69,1.68,1.69,2400000.0,1.68,1.69,1.68,1.69,2400000.0
2007-07-30 11:30:00,1.69,1.69,1.68,1.69,1275000.0,1.69,1.69,1.68,1.69,1275000.0
2007-07-30 12:00:00,1.69,1.69,1.68,1.68,1495000.0,1.69,1.69,1.68,1.68,1495000.0
2007-07-30 12:30:00,1.68,1.7,1.67,1.69,2365000.0,1.68,1.7,1.67,1.69,2365000.0
2007-07-30 13:00:00,1.69,1.7,1.69,1.7,1190000.0,1.69,1.7,1.69,1.7,1190000.0
2007-07-30 13:30:00,1.7,1.72,1.7,1.71,5365000.0,1.7,1.72,1.7,1.71,5365000.0
2007-07-30 14:00:00,1.71,1.72,1.71,1.72,2045000.0,1.71,1.72,1.71,1.72,2045000.0
2007-07-30 14:30:00,1.72,1.73,1.72,1.72,3000000.0,1.72,1.73,1.72,1.72,3000000.0
2007-07-30 15:00:00,1.72,1.76,1.72,1.76,6250000.0,1.72,1.76,1.72,1.76,6250000.0
2007-07-30 15:30:00,1.76,1.76,1.72,1.75,6630000.0,1.76,1.76,1.72,1.75,6630000.0
2007-07-31 09:30:00,1.76,1.77,1.73,1.73,8195000.0,1.76,1.77,1.73,1.73,8195000.0
2007-07-31 10:00:00,1.73,1.74,1.73,1.73,3305000.0,1.73,1.74,1.73,1.73,3305000.0
2007-07-31 10:30:00,1.73,1.74,1.73,1.74,4240000.0,1.73,1.74,1.73,1.74,4240000.0
2007-07-31 11:00:00,1.74,1.76,1.74,1.74,2095000.0,1.74,1.76,1.74,1.74,2095000.0
2007-07-31 11:30:00,1.74,1.75,1.74,1.74,1715000.0,1.74,1.75,1.74,1.74,1715000.0
2007-07-31 12:00:00,1.74,1.76,1.74,1.76,2365000.0,1.74,1.76,1.74,1.76,2365000.0
2007-07-31 12:30:00,1.76,1.77,1.76,1.77,4620000.0,1.76,1.77,1.76,1.77,4620000.0
2007-07-31 13:00:00,1.77,1.81,1.77,1.79,5250000.0,1.77,1.81,1.77,1.79,5250000.0
2007-07-31 13:30:00,1.78,1.79,1.77,1.78,3650000.0,1.78,1.79,1.77,1.78,3650000.0
2007-07-31 14:00:00,1.77,1.78,1.76,1.76,3380000.0,1.77,1.78,1.76,1.76,3380000.0
2007-07-31 14:30:00,1.76,1.76,1.75,1.76,2960000.0,1.76,1.76,1.75,1.76,2960000.0
2007-07-31 15:00:00,1.76,1.78,1.75,1.77,4605000.0,1.76,1.78,1.75,1.77,4605000.0
2007-07-31 15:30:00,1.77,1.78,1.75,1.76,7370000.0,1.77,1.78,1.75,1.76,7370000.0
2007-08-01 09:30:00,1.88,1.97,1.88,1.93,27750000.0,1.88,1.97,1.88,1.93,27750000.0
2007-08-01 10:00:00,1.93,1.93,1.91,1.92,7810000.0,1.93,1.93,1.91,1.92,7810000.0
2007-08-01 10:30:00,1.93,1.96,1.92,1.93,7135000.0,1.93,1.96,1.92,1.93,7135000.0
2007-08-01 11:00:00,1.93,1.95,1.93,1.94,3990000.0,1.93,1.95,1.93,1.94,3990000.0
2007-08-01 11:30:00,1.94,1.95,1.88,1.93,4470000.0,1.94,1.95,1.88,1.93,4470000.0
2007-08-01 12:00:00,1.93,1.95,1.93,1.94,2125000.0,1.93,1.95,1.93,1.94,2125000.0
2007-08-01 12:30:00,1.94,1.96,1.94,1.95,3020000.0,1.94,1.96,1.94,1.95,3020000.0
2007-08-01 13:00:00,1.95,1.95,1.94,1.95,2130000.0,1.95,1.95,1.94,1.95,2130000.0
2007-08-01 13:30:00,1.95,1.96,1.94,1.95,2985000.0,1.95,1.96,1.94,1.95,2985000.0
2007-08-01 14:00:00,1.95,1.97,1.94,1.96,9810000.0,1.95,1.97,1.94,1.96,9810000.0
2007-08-01 14:30:00,1.96,1.98,1.96,1.97,5985000.0,1.96,1.98,1.96,1.97,5985000.0
2007-08-01 15:00:00,1.97,1.99,1.96,1.98,6830000.0,1.97,1.99,1.96,1.98,6830000.0
2007-08-01 15:30:00,1.98,2.0,1.97,1.97,12720000.0,1.98,2.0,1.97,1.97,12720000.0
2007-08-02 09:30:00,1.99,2.0,1.95,1.97,8980000.0,1.99,2.0,1.95,1.97,8980000.0
2007-08-02 10:00:00,1.97,1.97,1.96,1.96,4210000.0,1.97,1.97,1.96,1.96,4210000.0
2007-08-02 10:30:00,1.96,1.96,1.94,1.95,3510000.0,1.96,1.96,1.94,1.95,3510000.0
2007-08-02 11:00:00,1.95,1.98,1.95,1.98,2770000.0,1.95,1.98,1.95,1.98,2770000.0
2007-08-02 11:30:00,1.98,2.0,1.98,1.98,3270000.0,1.98,2.0,1.98,1.98,3270000.0
2007-08-02 12:00:00,1.98,2.0,1.98,1.99,2825000.0,1.98,2.0,1.98,1.99,2825000.0
2007-08-02 12:30:00,1.99,2.01,1.99,2.01,5875000.0,1.99,2.01,1.99,2.01,5875000.0
2007-08-02 13:00:00,2.01,2.01,1.99,2.0,4560000.0,2.01,2.01,1.99,2.0,4560000.0
2007-08-02 13:30:00,2.0,2.01,1.99,1.99,2655000.0,2.0,2.01,1.99,1.99,2655000.0
2007-08-02 14:00:00,1.99,2.01,1.99,2.0,2560000.0,1.99,2.01,1.99,2.0,2560000.0
2007-08-02 14:30:00,2.0,2.0,1.98,1.99,1900000.0,2.0,2.0,1.98,1.99,1900000.0
2007-08-02 15:00:00,1.99,2.0,1.98,2.0,2625000.0,1.99,2.0,1.98,2.0,2625000.0
2007-08-02 15:30:00,2.0,2.01,1.99,2.0,4155000.0,2.0,2.01,1.99,2.0,4155000.0
2007-08-03 09:30:00,1.97,2.0,1.97,1.99,2530000.0,1.97,2.0,1.97,1.99,2530000.0
2007-08-03 10:00:00,1.99,2.02,1.99,2.01,2395000.0,1.99,2.02,1.99,2.01,2395000.0
2007-08-03 10:30:00,2.02,2.02,2.0,2.0,1980000.0,2.02,2.02,2.0,2.0,1980000.0
2007-08-03 11:00:00,2.0,2.0,2.0,2.0,1405000.0,2.0,2.0,2.0,2.0,1405000.0
2007-08-03 11:30:00,2.0,2.0,1.99,1.99,1720000.0,2.0,2.0,1.99,1.99,1720000.0
2007-08-03 12:00:00,2.0,2.0,1.98,1.99,2360000.0,2.0,2.0,1.98,1.99,2360000.0
2007-08-03 12:30:00,1.99,2.0,1.99,1.99,775000.0,1.99,2.0,1.99,1.99,775000.0
2007-08-03 13:00:00,1.99,1.99,1.99,1.99,565000.0,1.99,1.99,1.99,1.99,565000.0
2007-08-03 13:30:00,1.99,2.0,1.99,2.0,675000.0,1.99,2.0,1.99,2.0,675000.0
2007-08-03 14:00:00,2.0,2.01,1.99,2.0,2375000.0,2.0,2.01,1.99,2.0,2375000.0
2007-08-03 14:30:00,2.0,2.01,1.99,2.0,2120000.0,2.0,2.01,1.99,2.0,2120000.0
2007-08-03 15:00:00,2.0,2.0,1.97,1.97,4815000.0,2.0,2.0,1.97,1.97,4815000.0
2007-08-03 15:30:00,1.97,1.97,1.95,1.96,5205000.0,1.97,1.97,1.95,1.96,5205000.0
2007-08-06 09:30:00,1.97,1.98,1.97,1.98,4465000.0,1.97,1.98,1.97,1.98,4465000.0
2007-08-06 10:00:00,1.98,1.98,1.95,1.96,4090000.0,1.98,1.98,1.95,1.96,4090000.0
2007-08-06 10:30:00,1.95,1.97,1.94,1.94,4010000.0,1.95,1.97,1.94,1.94,4010000.0
2007-08-06 11:00:00,1.94,1.95,1.93,1.94,4535000.0,1.94,1.95,1.93,1.94,4535000.0
2007-08-06 11:30:00,1.94,1.96,1.94,1.95,2265000.0,1.94,1.96,1.94,1.95,2265000.0
2007-08-06 12:00:00,1.95,1.95,1.94,1.94,815000.0,1.95,1.95,1.94,1.94,815000.0
2007-08-06 12:30:00,1.94,1.95,1.94,1.94,865000.0,1.94,1.95,1.94,1.94,865000.0
2007-08-06 13:00:00,1.94,1.94,1.94,1.94,1465000.0,1.94,1.94,1.94,1.94,1465000.0
2007-08-06 13:30:00,1.94,1.95,1.94,1.95,1270000.0,1.94,1.95,1.94,1.95,1270000.0
2007-08-06 14:00:00,1.94,1.96,1.94,1.95,1285000.0,1.94,1.96,1.94,1.95,1285000.0
2007-08-06 14:30:00,1.95,1.96,1.95,1.96,3800000.0,1.95,1.96,1.95,1.96,3800000.0
2007-08-06 15:00:00,1.96,1.98,1.96,1.98,2720000.0,1.96,1.98,1.96,1.98,2720000.0
2007-08-06 15:30:00,1.98,1.99,1.98,1.99,3120000.0,1.98,1.99,1.98,1.99,3120000.0
2007-08-07 09:30:00,1.98,2.08,1.97,2.06,7325000.0,1.98,2.08,1.97,2.06,7325000.0
2007-08-07 10:00:00,2.06,2.07,2.05,2.05,7420000.0,2.06,2.07,2.05,2.05,7420000.0
2007-08-07 10:30:00,2.05,2.08,2.05,2.08,3835000.0,2.05,2.08,2.05,2.08,3835000.0
2007-08-07 11:00:00,2.08,2.12,2.07,2.08,6580000.0,2.08,2.12,2.07,2.08,6580000.0
2007-08-07 11:30:00,2.08,2.11,2.08,2.1,5235000.0,2.08,2.11,2.08,2.1,5235000.0
2007-08-07 12:00:00,2.1,2.11,2.09,2.1,2810000.0,2.1,2.11,2.09,2.1,2810000.0
2007-08-07 12:30:00,2.1,2.11,2.1,2.11,2825000.0,2.1,2.11,2.1,2.11,2825000.0
2007-08-07 13:00:00,2.11,2.15,2.11,2.15,5340000.0,2.11,2.15,2.11,2.15,5340000.0
2007-08-07 13:30:00,2.15,2.18,2.14,2.14,8115000.0,2.15,2.18,2.14,2.14,8115000.0
2007-08-07 14:00:00,2.14,2.16,2.11,2.14,5365000.0,2.14,2.16,2.11,2.14,5365000.0
2007-08-07 14:30:00,2.14,2.16,2.13,2.16,3535000.0,2.14,2.16,2.13,2.16,3535000.0
2007-08-07 15:00:00,2.16,2.18,2.16,2.16,5055000.0,2.16,2.18,2.16,2.16,5055000.0
2007-08-07 15:30:00,2.17,2.2,2.16,2.17,8985000.0,2.17,2.2,2.16,2.17,8985000.0
2007-08-08 09:30:00,2.21,2.24,2.18,2.24,7455000.0,2.21,2.24,2.18,2.24,7455000.0
2007-08-08 10:00:00,2.24,2.28,2.22,2.26,11600000.0,2.24,2.28,2.22,2.26,11600000.0
2007-08-08 10:30:00,2.26,2.27,2.24,2.24,8520000.0,2.26,2.27,2.24,2.24,8520000.0
2007-08-08 11:00:00,2.24,2.24,2.16,2.17,10665000.0,2.24,2.24,2.16,2.17,10665000.0
2007-08-08 11:30:00,2.16,2.17,2.14,2.15,4805000.0,2.16,2.17,2.14,2.15,4805000.0
2007-08-08 12:00:00,2.15,2.16,2.14,2.16,3930000.0,2.15,2.16,2.14,2.16,3930000.0
2007-08-08 12:30:00,2.16,2.17,2.15,2.15,2300000.0,2.16,2.17,2.15,2.15,2300000.0
2007-08-08 13:00:00,2.15,2.16,2.15,2.15,1340000.0,2.15,2.16,2.15,2.15,1340000.0
2007-08-08 13:30:00,2.15,2.17,2.15,2.16,2275000.0,2.15,2.17,2.15,2.16,2275000.0
2007-08-08 14:00:00,2.16,2.16,2.15,2.16,1890000.0,2.16,2.16,2.15,2.16,1890000.0
2007-08-08 14:30:00,2.16,2.17,2.16,2.16,1765000.0,2.16,2.17,2.16,2.16,1765000.0
2007-08-08 15:00:00,2.16,2.16,2.14,2.15,3530000.0,2.16,2.16,2.14,2.15,3530000.0
2007-08-08 15:30:00,2.15,2.16,2.13,2.15,4860000.0,2.15,2.16,2.13,2.15,4860000.0
2007-08-09 09:30:00,2.08,2.16,2.05,2.14,8490000.0,2.08,2.16,2.05,2.14,8490000.0
2007-08-09 10:00:00,2.14,2.15,2.12,2.13,2925000.0,2.14,2.15,2.12,2.13,2925000.0
2007-08-09 10:30:00,2.12,2.14,2.11,2.12,2635000.0,2.12,2.14,2.11,2.12,2635000.0
2007-08-09 11:00:00,2.12,2.15,2.11,2.14,4365000.0,2.12,2.15,2.11,2.14,4365000.0
2007-08-09 11:30:00,2.14,2.14,2.1,2.11,2355000.0,2.14,2.14,2.1,2.11,2355000.0
2007-08-09 12:00:00,2.11,2.11,2.09,2.1,3000000.0,2.11,2.11,2.09,2.1,3000000.0
2007-08-09 12:30:00,2.1,2.1,2.07,2.08,2135000.0,2.1,2.1,2.07,2.08,2135000.0
2007-08-09 13:00:00,2.08,2.08,2.05,2.06,5495000.0,2.08,2.08,2.05,2.06,5495000.0
2007-08-09 13:30:00,2.06,2.1,2.06,2.09,2135000.0,2.06,2.1,2.06,2.09,2135000.0
2007-08-09 14:00:00,2.09,2.1,2.08,2.09,2005000.0,2.09,2.1,2.08,2.09,2005000.0
2007-08-09 14:30:00,2.1,2.1,2.08,2.08,2305000.0,2.1,2.1,2.08,2.08,2305000.0
2007-08-09 15:00:00,2.08,2.08,2.07,2.08,3015000.0,2.08,2.08,2.07,2.08,3015000.0
2007-08-09 15:30:00,2.08,2.09,2.07,2.08,3295000.0,2.08,2.09,2.07,2.08,3295000.0
2007-08-10 09:30:00,2.02,2.06,2.01,2.04,5490000.0,2.02,2.06,2.01,2.04,5490000.0
2007-08-10 10:00:00,2.04,2.05,2.02,2.02,2125000.0,2.04,2.05,2.02,2.02,2125000.0
2007-08-10 10:30:00,2.02,2.03,2.0,2.01,3625000.0,2.02,2.03,2.0,2.01,3625000.0
2007-08-10 11:00:00,2.01,2.02,2.01,2.01,6035000.0,2.01,2.02,2.01,2.01,6035000.0
2007-08-10 11:30:00,2.01,2.03,2.01,2.02,5910000.0,2.01,2.03,2.01,2.02,5910000.0
2007-08-10 12:00:00,2.02,2.04,2.01,2.03,7875000.0,2.02,2.04,2.01,2.03,7875000.0
2007-08-10 12:30:00,2.03,2.04,2.03,2.04,2200000.0,2.03,2.04,2.03,2.04,2200000.0
2007-08-10 13:00:00,2.04,2.05,2.04,2.05,2070000.0,2.04,2.05,2.04,2.05,2070000.0
2007-08-10 13:30:00,2.05,2.05,2.03,2.03,2365000.0,2.05,2.05,2.03,2.03,2365000.0
2007-08-10 14:00:00,2.04,2.06,2.03,2.05,3635000.0,2.04,2.06,2.03,2.05,3635000.0
2007-08-10 14:30:00,2.05,2.06,2.04,2.05,2020000.0,2.05,2.06,2.04,2.05,2020000.0
2007-08-10 15:00:00,2.05,2.05,2.04,2.04,4800000.0,2.05,2.05,2.04,2.04,4800000.0
2007-08-10 15:30:00,2.04,2.06,2.02,2.03,3610000.0,2.04,2.06,2.02,2.03,3610000.0
2007-08-13 09:30:00,2.08,2.1,2.05,2.09,5550000.0,2.08,2.1,2.05,2.09,5550000.0
2007-08-13 10:00:00,2.09,2.09,2.08,2.08,2140000.0,2.09,2.09,2.08,2.08,2140000.0
2007-08-13 10:30:00,2.08,2.08,2.06,2.06,1405000.0,2.08,2.08,2.06,2.06,1405000.0
2007-08-13 11:00:00,2.06,2.07,2.05,2.05,765000.0,2.06,2.07,2.05,2.05,765000.0
2007-08-13 11:30:00,2.05,2.06,2.05,2.06,355000.0,2.05,2.06,2.05,2.06,355000.0
2007-08-13 12:00:00,2.05,2.06,2.05,2.05,475000.0,2.05,2.06,2.05,2.05,475000.0
2007-08-13 12:30:00,2.04,2.06,2.02,2.05,1265000.0,2.04,2.06,2.02,2.05,1265000.0
2007-08-13 13:00:00,2.05,2.06,2.04,2.05,1035000.0,2.05,2.06,2.04,2.05,1035000.0
2007-08-13 13:30:00,2.05,2.06,2.04,2.05,1960000.0,2.05,2.06,2.04,2.05,1960000.0
2007-08-13 14:00:00,2.05,2.06,2.04,2.06,505000.0,2.05,2.06,2.04,2.06,505000.0
2007-08-13 14:30:00,2.06,2.06,2.05,2.06,375000.0,2.06,2.06,2.05,2.06,375000.0
2007-08-13 15:00:00,2.06,2.06,2.05,2.06,555000.0,2.06,2.06,2.05,2.06,555000.0
2007-08-13 15:30:00,2.06,2.06,2.04,2.05,1325000.0,2.06,2.06,2.04,2.05,1325000.0
2007-08-14 09:30:00,2.04,2.06,2.03,2.03,1375000.0,2.04,2.06,2.03,2.03,1375000.0
2007-08-14 10:00:00,2.03,2.03,1.97,1.99,4695000.0,2.03,2.03,1.97,1.99,4695000.0
2007-08-14 10:30:00,1.98,2.0,1.97,1.99,2630000.0,1.98,2.0,1.97,1.99,2630000.0
2007-08-14 11:00:00,1.99,1.99,1.96,1.96,3195000.0,1.99,1.99,1.96,1.96,3195000.0
2007-08-14 11:30:00,1.96,1.97,1.94,1.97,6220000.0,1.96,1.97,1.94,1.97,6220000.0
2007-08-14 12:00:00,1.97,1.97,1.96,1.96,1270000.0,1.97,1.97,1.96,1.96,1270000.0
2007-08-14 12:30:00,1.96,1.97,1.96,1.97,1195000.0,1.96,1.97,1.96,1.97,1195000.0
2007-08-14 13:00:00,1.97,1.97,1.96,1.96,1440000.0,1.97,1.97,1.96,1.96,1440000.0
2007-08-14 13:30:00,1.96,1.96,1.95,1.95,1925000.0,1.96,1.96,1.95,1.95,1925000.0
2007-08-14 14:00:00,1.95,1.95,1.94,1.94,2905000.0,1.95,1.95,1.94,1.94,2905000.0
2007-08-14 14:30:00,1.94,1.94,1.91,1.92,4230000.0,1.94,1.94,1.91,1.92,4230000.0
2007-08-14 15:00:00,1.92,1.95,1.92,1.94,4810000.0,1.92,1.95,1.92,1.94,4810000.0
2007-08-14 15:30:00,1.94,1.94,1.92,1.92,6685000.0,1.94,1.94,1.92,1.92,6685000.0
2007-08-15 09:30:00,1.92,1.96,1.91,1.94,4600000.0,1.92,1.96,1.91,1.94,4600000.0
2007-08-15 10:00:00,1.94,1.95,1.93,1.95,2795000.0,1.94,1.95,1.93,1.95,2795000.0
2007-08-15 10:30:00,1.95,1.96,1.94,1.94,2395000.0,1.95,1.96,1.94,1.94,2395000.0
2007-08-15 11:00:00,1.94,1.96,1.94,1.96,1160000.0,1.94,1.96,1.94,1.96,1160000.0
2007-08-15 11:30:00,1.96,1.96,1.94,1.94,1455000.0,1.96,1.96,1.94,1.94,1455000.0
2007-08-15 12:00:00,1.94,1.95,1.94,1.95,670000.0,1.94,1.95,1.94,1.95,670000.0
2007-08-15 12:30:00,1.95,1.95,1.94,1.95,605000.0,1.95,1.95,1.94,1.95,605000.0
2007-08-15 13:00:00,1.95,1.96,1.95,1.95,970000.0,1.95,1.96,1.95,1.95,970000.0
2007-08-15 13:30:00,1.95,1.96,1.95,1.95,1620000.0,1.95,1.96,1.95,1.95,1620000.0
2007-08-15 14:00:00,1.95,1.95,1.95,1.95,515000.0,1.95,1.95,1.95,1.95,515000.0
2007-08-15 14:30:00,1.95,1.95,1.94,1.94,875000.0,1.95,1.95,1.94,1.94,875000.0
2007-08-15 15:00:00,1.94,1.94,1.91,1.91,2470000.0,1.94,1.94,1.91,1.91,2470000.0
2007-08-15 15:30:00,1.91,1.92,1.9,1.9,5990000.0,1.91,1.92,1.9,1.9,5990000.0
2007-08-16 09:30:00,1.88,1.91,1.88,1.89,6030000.0,1.88,1.91,1.88,1.89,6030000.0
2007-08-16 10:00:00,1.89,1.89,1.87,1.88,4780000.0,1.89,1.89,1.87,1.88,4780000.0
2007-08-16 10:30:00,1.88,1.9,1.86,1.89,3275000.0,1.88,1.9,1.86,1.89,3275000.0
2007-08-16 11:00:00,1.89,1.91,1.89,1.9,2665000.0,1.89,1.91,1.89,1.9,2665000.0
2007-08-16 11:30:00,1.89,1.89,1.87,1.87,2295000.0,1.89,1.89,1.87,1.87,2295000.0
2007-08-16 12:00:00,1.87,1.88,1.84,1.86,3265000.0,1.87,1.88,1.84,1.86,3265000.0
2007-08-16 12:30:00,1.86,1.87,1.85,1.86,1765000.0,1.86,1.87,1.85,1.86,1765000.0
2007-08-16 13:00:00,1.86,1.86,1.84,1.84,3830000.0,1.86,1.86,1.84,1.84,3830000.0
2007-08-16 13:30:00,1.84,1.88,1.84,1.87,4505000.0,1.84,1.88,1.84,1.87,4505000.0
2007-08-16 14:00:00,1.87,1.93,1.87,1.91,3570000.0,1.87,1.93,1.87,1.91,3570000.0
2007-08-16 14:30:00,1.91,1.91,1.88,1.88,2275000.0,1.91,1.91,1.88,1.88,2275000.0
2007-08-16 15:00:00,1.88,1.88,1.86,1.87,1835000.0,1.88,1.88,1.86,1.87,1835000.0
2007-08-16 15:30:00,1.87,1.93,1.87,1.92,6505000.0,1.87,1.93,1.87,1.92,6505000.0
2007-08-17 09:30:00,1.99,2.03,1.98,2.0,9110000.0,1.99,2.03,1.98,2.0,9110000.0
2007-08-17 10:00:00,2.0,2.02,1.98,1.99,6120000.0,2.0,2.02,1.98,1.99,6120000.0
2007-08-17 10:30:00,1.99,2.0,1.97,1.99,1935000.0,1.99,2.0,1.97,1.99,1935000.0
2007-08-17 11:00:00,1.99,2.0,1.99,1.99,1185000.0,1.99,2.0,1.99,1.99,1185000.0
2007-08-17 11:30:00,1.99,2.0,1.99,1.99,1620000.0,1.99,2.0,1.99,1.99,1620000.0
2007-08-17 12:00:00,1.99,2.0,1.99,1.99,815000.0,1.99,2.0,1.99,1.99,815000.0
2007-08-17 12:30:00,1.99,2.0,1.99,2.0,710000.0,1.99,2.0,1.99,2.0,710000.0
2007-08-17 13:00:00,2.0,2.01,1.99,1.99,1625000.0,2.0,2.01,1.99,1.99,1625000.0
2007-08-17 13:30:00,2.0,2.0,1.99,1.99,1110000.0,2.0,2.0,1.99,1.99,1110000.0
2007-08-17 14:00:00,1.99,1.99,1.98,1.99,1175000.0,1.99,1.99,1.98,1.99,1175000.0
2007-08-17 14:30:00,1.99,2.0,1.99,2.0,720000.0,1.99,2.0,1.99,2.0,720000.0
2007-08-17 15:00:00,2.0,2.0,1.98,2.0,2710000.0,2.0,2.0,1.98,2.0,2710000.0
2007-08-17 15:30:00,2.0,2.0,1.99,2.0,4125000.0,2.0,2.0,1.99,2.0,4125000.0
2007-08-20 09:30:00,2.0,2.01,1.99,2.0,2050000.0,2.0,2.01,1.99,2.0,2050000.0
2007-08-20 10:00:00,2.0,2.0,1.99,2.0,1890000.0,2.0,2.0,1.99,2.0,1890000.0
2007-08-20 10:30:00,2.0,2.0,1.99,2.0,930000.0,2.0,2.0,1.99,2.0,930000.0
2007-08-20 11:00:00,2.0,2.0,2.0,2.0,440000.0,2.0,2.0,2.0,2.0,440000.0
2007-08-20 11:30:00,2.0,2.0,2.0,2.0,630000.0,2.0,2.0,2.0,2.0,630000.0
2007-08-20 12:00:00,1.99,2.0,1.99,2.0,380000.0,1.99,2.0,1.99,2.0,380000.0
2007-08-20 12:30:00,2.0,2.0,1.99,2.0,390000.0,2.0,2.0,1.99,2.0,390000.0
2007-08-20 13:00:00,2.0,2.0,1.99,2.0,365000.0,2.0,2.0,1.99,2.0,365000.0
2007-08-20 13:30:00,2.0,2.0,2.0,2.0,1215000.0,2.0,2.0,2.0,2.0,1215000.0
2007-08-20 14:00:00,2.0,2.0,2.0,2.0,1165000.0,2.0,2.0,2.0,2.0,1165000.0
2007-08-20 14:30:00,2.0,2.06,2.0,2.04,6240000.0,2.0,2.06,2.0,2.04,6240000.0
2007-08-20 15:00:00,2.04,2.04,2.02,2.03,1970000.0,2.04,2.04,2.02,2.03,1970000.0
2007-08-20 15:30:00,2.03,2.03,2.01,2.02,3480000.0,2.03,2.03,2.01,2.02,3480000.0
2007-08-21 09:30:00,2.04,2.04,1.99,2.01,2590000.0,2.04,2.04,1.99,2.01,2590000.0
2007-08-21 10:00:00,2.01,2.01,2.0,2.01,595000.0,2.01,2.01,2.0,2.01,595000.0
2007-08-21 10:30:00,2.01,2.03,2.0,2.02,1270000.0,2.01,2.03,2.0,2.02,1270000.0
2007-08-21 11:00:00,2.02,2.04,2.02,2.04,1975000.0,2.02,2.04,2.02,2.04,1975000.0
2007-08-21 11:30:00,2.04,2.04,2.01,2.01,1460000.0,2.04,2.04,2.01,2.01,1460000.0
2007-08-21 12:00:00,2.01,2.03,2.0,2.02,1765000.0,2.01,2.03,2.0,2.02,1765000.0
2007-08-21 12:30:00,2.02,2.02,2.01,2.02,1715000.0,2.02,2.02,2.01,2.02,1715000.0
2007-08-21 13:00:00,2.02,2.02,2.01,2.02,545000.0,2.02,2.02,2.01,2.02,545000.0
2007-08-21 13:30:00,2.02,2.03,2.02,2.02,530000.0,2.02,2.03,2.02,2.02,530000.0
2007-08-21 14:00:00,2.02,2.02,2.0,2.01,1770000.0,2.02,2.02,2.0,2.01,1770000.0
2007-08-21 14:30:00,2.01,2.01,1.99,2.0,2005000.0,2.01,2.01,1.99,2.0,2005000.0
2007-08-21 15:00:00,2.0,2.0,1.99,2.0,730000.0,2.0,2.0,1.99,2.0,730000.0
2007-08-21 15:30:00,2.0,2.0,1.99,1.99,1610000.0,2.0,2.0,1.99,1.99,1610000.0
2007-08-22 09:30:00,2.02,2.04,2.01,2.01,2435000.0,2.02,2.04,2.01,2.01,2435000.0
2007-08-22 10:00:00,2.01,2.02,2.0,2.0,820000.0,2.01,2.02,2.0,2.0,820000.0
2007-08-22 10:30:00,2.0,2.02,2.0,2.01,1140000.0,2.0,2.02,2.0,2.01,1140000.0
2007-08-22 11:00:00,2.01,2.01,2.01,2.01,985000.0,2.01,2.01,2.01,2.01,985000.0
2007-08-22 11:30:00,2.01,2.01,2.01,2.01,865000.0,2.01,2.01,2.01,2.01,865000.0
2007-08-22 12:00:00,2.01,2.01,2.01,2.01,1005000.0,2.01,2.01,2.01,2.01,1005000.0
2007-08-22 12:30:00,2.01,2.01,2.0,2.01,580000.0,2.01,2.01,2.0,2.01,580000.0
2007-08-22 13:00:00,2.01,2.01,2.0,2.01,260000.0,2.01,2.01,2.0,2.01,260000.0
2007-08-22 13:30:00,2.01,2.02,2.01,2.01,555000.0,2.01,2.02,2.01,2.01,555000.0
2007-08-22 14:00:00,2.01,2.02,2.01,2.01,390000.0,2.01,2.02,2.01,2.01,390000.0
2007-08-22 14:30:00,2.01,2.02,2.01,2.02,585000.0,2.01,2.02,2.01,2.02,585000.0
2007-08-22 15:00:00,2.02,2.04,2.02,2.03,1970000.0,2.02,2.04,2.02,2.03,1970000.0
2007-08-22 15:30:00,2.03,2.04,2.03,2.04,2085000.0,2.03,2.04,2.03,2.04,2085000.0
2007-08-23 09:30:00,2.04,2.07,2.04,2.05,3415000.0,2.04,2.07,2.04,2.05,3415000.0
2007-08-23 10:00:00,2.04,2.05,2.03,2.03,1015000.0,2.04,2.05,2.03,2.03,1015000.0
2007-08-23 10:30:00,2.03,2.04,2.01,2.04,1050000.0,2.03,2.04,2.01,2.04,1050000.0
2007-08-23 11:00:00,2.04,2.04,2.03,2.03,335000.0,2.04,2.04,2.03,2.03,335000.0
2007-08-23 11:30:00,2.03,2.03,2.02,2.03,570000.0,2.03,2.03,2.02,2.03,570000.0
2007-08-23 12:00:00,2.02,2.02,2.02,2.02,265000.0,2.02,2.02,2.02,2.02,265000.0
2007-08-23 12:30:00,2.02,2.03,2.02,2.03,365000.0,2.02,2.03,2.02,2.03,365000.0
2007-08-23 13:00:00,2.03,2.03,2.03,2.03,490000.0,2.03,2.03,2.03,2.03,490000.0
2007-08-23 13:30:00,2.03,2.03,2.03,2.03,150000.0,2.03,2.03,2.03,2.03,150000.0
2007-08-23 14:00:00,2.03,2.04,2.03,2.04,505000.0,2.03,2.04,2.03,2.04,505000.0
2007-08-23 14:30:00,2.04,2.04,2.04,2.04,490000.0,2.04,2.04,2.04,2.04,490000.0
2007-08-23 15:00:00,2.04,2.04,2.03,2.03,365000.0,2.04,2.04,2.03,2.03,365000.0
2007-08-23 15:30:00,2.03,2.03,2.02,2.03,1170000.0,2.03,2.03,2.02,2.03,1170000.0
2007-08-24 09:30:00,2.04,2.05,2.02,2.05,560000.0,2.04,2.05,2.02,2.05,560000.0
2007-08-24 10:00:00,2.04,2.05,2.03,2.03,810000.0,2.04,2.05,2.03,2.03,810000.0
2007-08-24 10:30:00,2.03,2.03,2.02,2.02,565000.0,2.03,2.03,2.02,2.02,565000.0
2007-08-24 11:00:00,2.02,2.02,2.01,2.02,565000.0,2.02,2.02,2.01,2.02,565000.0
2007-08-24 11:30:00,2.02,2.03,2.01,2.03,605000.0,2.02,2.03,2.01,2.03,605000.0
2007-08-24 12:00:00,2.03,2.04,2.03,2.04,510000.0,2.03,2.04,2.03,2.04,510000.0
2007-08-24 12:30:00,2.04,2.04,2.03,2.03,385000.0,2.04,2.04,2.03,2.03,385000.0
2007-08-24 13:00:00,2.03,2.05,2.03,2.05,240000.0,2.03,2.05,2.03,2.05,240000.0
2007-08-24 13:30:00,2.05,2.05,2.05,2.05,300000.0,2.05,2.05,2.05,2.05,300000.0
2007-08-24 14:00:00,2.05,2.07,2.05,2.06,1295000.0,2.05,2.07,2.05,2.06,1295000.0
2007-08-24 14:30:00,2.06,2.07,2.06,2.07,525000.0,2.06,2.07,2.06,2.07,525000.0
2007-08-24 15:00:00,2.07,2.07,2.05,2.06,1180000.0,2.07,2.07,2.05,2.06,1180000.0
2007-08-24 15:30:00,2.06,2.06,2.06,2.06,990000.0,2.06,2.06,2.06,2.06,990000.0
2007-08-27 09:30:00,2.05,2.07,2.03,2.03,1160000.0,2.05,2.07,2.03,2.03,1160000.0
2007-08-27 10:00:00,2.04,2.04,2.02,2.03,1605000.0,2.04,2.04,2.02,2.03,1605000.0
2007-08-27 10:30:00,2.03,2.03,2.02,2.03,4540000.0,2.03,2.03,2.02,2.03,4540000.0
2007-08-27 11:00:00,2.03,2.03,2.0,2.02,2115000.0,2.03,2.03,2.0,2.02,2115000.0
2007-08-27 11:30:00,2.02,2.02,2.0,2.0,755000.0,2.02,2.02,2.0,2.0,755000.0
2007-08-27 12:00:00,2.0,2.0,1.99,2.0,1265000.0,2.0,2.0,1.99,2.0,1265000.0
2007-08-27 12:30:00,2.0,2.0,1.99,1.99,850000.0,2.0,2.0,1.99,1.99,850000.0
2007-08-27 13:00:00,1.99,2.0,1.99,2.0,590000.0,1.99,2.0,1.99,2.0,590000.0
2007-08-27 13:30:00,2.0,2.0,1.99,1.99,465000.0,2.0,2.0,1.99,1.99,465000.0
2007-08-27 14:00:00,1.99,2.0,1.99,2.0,985000.0,1.99,2.0,1.99,2.0,985000.0
2007-08-27 14:30:00,2.0,2.0,1.99,2.0,955000.0,2.0,2.0,1.99,2.0,955000.0
2007-08-27 15:00:00,2.0,2.0,1.99,2.0,635000.0,2.0,2.0,1.99,2.0,635000.0
2007-08-27 15:30:00,2.0,2.0,1.99,1.99,1800000.0,2.0,2.0,1.99,1.99,1800000.0
2007-08-28 09:30:00,1.96,1.99,1.95,1.96,3335000.0,1.96,1.99,1.95,1.96,3335000.0
2007-08-28 10:00:00,1.96,1.96,1.94,1.94,2955000.0,1.96,1.96,1.94,1.94,2955000.0
2007-08-28 10:30:00,1.94,1.95,1.94,1.95,865000.0,1.94,1.95,1.94,1.95,865000.0
2007-08-28 11:00:00,1.95,1.96,1.95,1.95,825000.0,1.95,1.96,1.95,1.95,825000.0
2007-08-28 11:30:00,1.95,1.95,1.95,1.95,685000.0,1.95,1.95,1.95,1.95,685000.0
2007-08-28 12:00:00,1.95,1.95,1.95,1.95,755000.0,1.95,1.95,1.95,1.95,755000.0
2007-08-28 12:30:00,1.95,1.96,1.95,1.95,600000.0,1.95,1.96,1.95,1.95,600000.0
2007-08-28 13:00:00,1.95,1.95,1.95,1.95,470000.0,1.95,1.95,1.95,1.95,470000.0
2007-08-28 13:30:00,1.95,1.96,1.95,1.95,1210000.0,1.95,1.96,1.95,1.95,1210000.0
2007-08-28 14:00:00,1.95,1.96,1.94,1.96,1455000.0,1.95,1.96,1.94,1.96,1455000.0
2007-08-28 14:30:00,1.96,1.97,1.96,1.96,890000.0,1.96,1.97,1.96,1.96,890000.0
2007-08-28 15:00:00,1.96,1.97,1.96,1.96,625000.0,1.96,1.97,1.96,1.96,625000.0
2007-08-28 15:30:00,1.96,1.96,1.94,1.94,1660000.0,1.96,1.96,1.94,1.94,1660000.0
2007-08-29 09:30:00,1.96,1.98,1.96,1.97,2645000.0,1.96,1.98,1.96,1.97,2645000.0
2007-08-29 10:00:00,1.97,1.97,1.96,1.96,840000.0,1.97,1.97,1.96,1.96,840000.0
2007-08-29 10:30:00,1.96,1.97,1.95,1.97,630000.0,1.96,1.97,1.95,1.97,630000.0
2007-08-29 11:00:00,1.97,1.98,1.97,1.97,420000.0,1.97,1.98,1.97,1.97,420000.0
2007-08-29 11:30:00,1.97,2.0,1.97,1.99,785000.0,1.97,2.0,1.97,1.99,785000.0
2007-08-29 12:00:00,1.99,1.99,1.98,1.98,285000.0,1.99,1.99,1.98,1.98,285000.0
2007-08-29 12:30:00,1.98,1.98,1.98,1.98,235000.0,1.98,1.98,1.98,1.98,235000.0
2007-08-29 13:00:00,1.98,1.99,1.98,1.98,465000.0,1.98,1.99,1.98,1.98,465000.0
2007-08-29 13:30:00,1.99,1.99,1.99,1.99,350000.0,1.99,1.99,1.99,1.99,350000.0
2007-08-29 14:00:00,1.99,2.01,1.99,2.01,2065000.0,1.99,2.01,1.99,2.01,2065000.0
2007-08-29 14:30:00,2.01,2.01,2.01,2.01,1095000.0,2.01,2.01,2.01,2.01,1095000.0
2007-08-29 15:00:00,2.01,2.04,2.01,2.01,3055000.0,2.01,2.04,2.01,2.01,3055000.0
2007-08-29 15:30:00,2.01,2.02,2.01,2.01,2755000.0,2.01,2.02,2.01,2.01,2755000.0
2007-08-30 09:30:00,2.01,2.01,1.99,1.99,1395000.0,2.01,2.01,1.99,1.99,1395000.0
2007-08-30 10:00:00,1.99,2.0,1.99,1.99,940000.0,1.99,2.0,1.99,1.99,940000.0
2007-08-30 10:30:00,1.99,1.99,1.99,1.99,260000.0,1.99,1.99,1.99,1.99,260000.0
2007-08-30 11:00:00,1.99,2.0,1.99,2.0,545000.0,1.99,2.0,1.99,2.0,545000.0
2007-08-30 11:30:00,2.0,2.0,1.99,2.0,335000.0,2.0,2.0,1.99,2.0,335000.0
2007-08-30 12:00:00,1.99,2.0,1.99,2.0,985000.0,1.99,2.0,1.99,2.0,985000.0
2007-08-30 12:30:00,2.0,2.01,2.0,2.01,920000.0,2.0,2.01,2.0,2.01,920000.0
2007-08-30 13:00:00,2.01,2.02,2.01,2.01,775000.0,2.01,2.02,2.01,2.01,775000.0
2007-08-30 13:30:00,2.01,2.01,2.01,2.01,260000.0,2.01,2.01,2.01,2.01,260000.0
2007-08-30 14:00:00,2.01,2.01,2.01,2.01,170000.0,2.01,2.01,2.01,2.01,170000.0
2007-08-30 14:30:00,2.01,2.01,1.99,1.99,485000.0,2.01,2.01,1.99,1.99,485000.0
2007-08-30 15:00:00,2.0,2.01,2.0,2.01,285000.0,2.0,2.01,2.0,2.01,285000.0
2007-08-30 15:30:00,2.01,2.01,1.99,2.0,595000.0,2.01,2.01,1.99,2.0,595000.0
2007-08-31 09:30:00,2.02,2.05,2.0,2.04,1920000.0,2.02,2.05,2.0,2.04,1920000.0
2007-08-31 10:00:00,2.04,2.04,2.02,2.04,1715000.0,2.04,2.04,2.02,2.04,1715000.0
2007-08-31 10:30:00,2.04,2.06,2.04,2.06,2950000.0,2.04,2.06,2.04,2.06,2950000.0
2007-08-31 11:00:00,2.06,2.06,2.04,2.04,1320000.0,2.06,2.06,2.04,2.04,1320000.0
2007-08-31 11:30:00,2.04,2.05,2.04,2.05,430000.0,2.04,2.05,2.04,2.05,430000.0
2007-08-31 12:00:00,2.05,2.06,2.04,2.05,865000.0,2.05,2.06,2.04,2.05,865000.0
2007-08-31 12:30:00,2.05,2.06,2.05,2.06,390000.0,2.05,2.06,2.05,2.06,390000.0
2007-08-31 13:00:00,2.06,2.06,2.06,2.06,1260000.0,2.06,2.06,2.06,2.06,1260000.0
2007-08-31 13:30:00,2.06,2.08,2.06,2.08,2640000.0,2.06,2.08,2.06,2.08,2640000.0
2007-08-31 14:00:00,2.08,2.09,2.08,2.09,4140000.0,2.08,2.09,2.08,2.09,4140000.0
2007-08-31 14:30:00,2.09,2.09,2.06,2.07,1470000.0,2.09,2.09,2.06,2.07,1470000.0
2007-08-31 15:00:00,2.07,2.08,2.07,2.08,1515000.0,2.07,2.08,2.07,2.08,1515000.0
2007-08-31 15:30:00,2.08,2.09,2.08,2.08,2525000.0,2.08,2.09,2.08,2.08,2525000.0
2007-09-04 09:30:00,2.09,2.09,2.05,2.07,1220000.0,2.09,2.09,2.05,2.07,1220000.0
2007-09-04 10:00:00,2.06,2.07,2.06,2.07,285000.0,2.06,2.07,2.06,2.07,285000.0
2007-09-04 10:30:00,2.07,2.09,2.07,2.08,830000.0,2.07,2.09,2.07,2.08,830000.0
2007-09-04 11:00:00,2.08,2.08,2.07,2.08,475000.0,2.08,2.08,2.07,2.08,475000.0
2007-09-04 11:30:00,2.08,2.09,2.08,2.09,475000.0,2.08,2.09,2.08,2.09,475000.0
2007-09-04 12:00:00,2.09,2.09,2.09,2.09,590000.0,2.09,2.09,2.09,2.09,590000.0
2007-09-04 12:30:00,2.09,2.09,2.09,2.09,525000.0,2.09,2.09,2.09,2.09,525000.0
2007-09-04 13:00:00,2.09,2.1,2.09,2.1,765000.0,2.09,2.1,2.09,2.1,765000.0
2007-09-04 13:30:00,2.1,2.1,2.09,2.1,580000.0,2.1,2.1,2.09,2.1,580000.0
2007-09-04 14:00:00,2.1,2.13,2.09,2.13,1540000.0,2.1,2.13,2.09,2.13,1540000.0
2007-09-04 14:30:00,2.13,2.17,2.12,2.17,5215000.0,2.13,2.17,2.12,2.17,5215000.0
2007-09-04 15:00:00,2.17,2.19,2.16,2.18,3930000.0,2.17,2.19,2.16,2.18,3930000.0
2007-09-04 15:30:00,2.18,2.18,2.15,2.16,3765000.0,2.18,2.18,2.15,2.16,3765000.0
2007-09-05 09:30:00,2.15,2.15,2.12,2.12,2205000.0,2.15,2.15,2.12,2.12,2205000.0
2007-09-05 10:00:00,2.12,2.12,2.09,2.1,3445000.0,2.12,2.12,2.09,2.1,3445000.0
2007-09-05 10:30:00,2.1,2.11,2.1,2.11,1400000.0,2.1,2.11,2.1,2.11,1400000.0
2007-09-05 11:00:00,2.11,2.11,2.1,2.1,335000.0,2.11,2.11,2.1,2.1,335000.0
2007-09-05 11:30:00,2.1,2.12,2.1,2.12,535000.0,2.1,2.12,2.1,2.12,535000.0
2007-09-05 12:00:00,2.12,2.12,2.11,2.11,525000.0,2.12,2.12,2.11,2.11,525000.0
2007-09-05 12:30:00,2.11,2.11,2.1,2.11,210000.0,2.11,2.11,2.1,2.11,210000.0
2007-09-05 13:00:00,2.11,2.11,2.1,2.11,330000.0,2.11,2.11,2.1,2.11,330000.0
2007-09-05 13:30:00,2.11,2.11,2.11,2.11,175000.0,2.11,2.11,2.11,2.11,175000.0
2007-09-05 14:00:00,2.11,2.11,2.1,2.1,365000.0,2.11,2.11,2.1,2.1,365000.0
2007-09-05 14:30:00,2.1,2.1,2.1,2.1,535000.0,2.1,2.1,2.1,2.1,535000.0
2007-09-05 15:00:00,2.1,2.12,2.1,2.11,830000.0,2.1,2.12,2.1,2.11,830000.0
2007-09-05 15:30:00,2.11,2.12,2.1,2.11,1475000.0,2.11,2.12,2.1,2.11,1475000.0
2007-09-06 09:30:00,2.12,2.14,2.1,2.1,1310000.0,2.12,2.14,2.1,2.1,1310000.0
2007-09-06 10:00:00,2.1,2.1,2.06,2.06,2590000.0,2.1,2.1,2.06,2.06,2590000.0
2007-09-06 10:30:00,2.06,2.09,2.06,2.09,2635000.0,2.06,2.09,2.06,2.09,2635000.0
2007-09-06 11:00:00,2.09,2.09,2.08,2.09,835000.0,2.09,2.09,2.08,2.09,835000.0
2007-09-06 11:30:00,2.09,2.12,2.09,2.12,1295000.0,2.09,2.12,2.09,2.12,1295000.0
2007-09-06 12:00:00,2.12,2.12,2.09,2.1,1000000.0,2.12,2.12,2.09,2.1,1000000.0
2007-09-06 12:30:00,2.1,2.11,2.1,2.1,1680000.0,2.1,2.11,2.1,2.1,1680000.0
2007-09-06 13:00:00,2.1,2.1,2.09,2.09,345000.0,2.1,2.1,2.09,2.09,345000.0
2007-09-06 13:30:00,2.09,2.1,2.09,2.1,265000.0,2.09,2.1,2.09,2.1,265000.0
2007-09-06 14:00:00,2.1,2.11,2.1,2.11,340000.0,2.1,2.11,2.1,2.11,340000.0
2007-09-06 14:30:00,2.11,2.11,2.11,2.11,405000.0,2.11,2.11,2.11,2.11,405000.0
2007-09-06 15:00:00,2.11,2.11,2.1,2.1,845000.0,2.11,2.11,2.1,2.1,845000.0
2007-09-06 15:30:00,2.1,2.12,2.1,2.11,1260000.0,2.1,2.12,2.1,2.11,1260000.0
2007-09-07 09:30:00,2.07,2.08,2.05,2.06,1875000.0,2.07,2.08,2.05,2.06,1875000.0
2007-09-07 10:00:00,2.06,2.07,2.06,2.06,1260000.0,2.06,2.07,2.06,2.06,1260000.0
2007-09-07 10:30:00,2.06,2.06,2.03,2.03,2305000.0,2.06,2.06,2.03,2.03,2305000.0
2007-09-07 11:00:00,2.03,2.04,2.02,2.03,2275000.0,2.03,2.04,2.02,2.03,2275000.0
2007-09-07 11:30:00,2.03,2.05,2.02,2.04,615000.0,2.03,2.05,2.02,2.04,615000.0
2007-09-07 12:00:00,2.04,2.04,2.03,2.04,340000.0,2.04,2.04,2.03,2.04,340000.0
2007-09-07 12:30:00,2.04,2.04,2.04,2.04,735000.0,2.04,2.04,2.04,2.04,735000.0
2007-09-07 13:00:00,2.04,2.04,2.04,2.04,180000.0,2.04,2.04,2.04,2.04,180000.0
2007-09-07 13:30:00,2.04,2.04,2.04,2.04,140000.0,2.04,2.04,2.04,2.04,140000.0
2007-09-07 14:00:00,2.04,2.04,2.04,2.04,160000.0,2.04,2.04,2.04,2.04,160000.0
2007-09-07 14:30:00,2.04,2.04,2.02,2.02,1185000.0,2.04,2.04,2.02,2.02,1185000.0
2007-09-07 15:00:00,2.02,2.04,2.02,2.03,1145000.0,2.02,2.04,2.02,2.03,1145000.0
2007-09-07 15:30:00,2.03,2.03,2.03,2.03,2090000.0,2.03,2.03,2.03,2.03,2090000.0
2007-09-10 09:30:00,2.03,2.06,2.01,2.02,1265000.0,2.03,2.06,2.01,2.02,1265000.0
2007-09-10 10:00:00,2.02,2.02,2.0,2.01,1030000.0,2.02,2.02,2.0,2.01,1030000.0
2007-09-10 10:30:00,2.01,2.01,2.0,2.01,610000.0,2.01,2.01,2.0,2.01,610000.0
2007-09-10 11:00:00,2.01,2.01,1.99,2.0,1510000.0,2.01,2.01,1.99,2.0,1510000.0
2007-09-10 11:30:00,2.0,2.0,1.99,2.0,960000.0,2.0,2.0,1.99,2.0,960000.0
2007-09-10 12:00:00,2.0,2.0,2.0,2.0,260000.0,2.0,2.0,2.0,2.0,260000.0
2007-09-10 12:30:00,2.01,2.01,2.0,2.0,365000.0,2.01,2.01,2.0,2.0,365000.0
2007-09-10 13:00:00,2.0,2.01,2.0,2.01,365000.0,2.0,2.01,2.0,2.01,365000.0
2007-09-10 13:30:00,2.02,2.03,2.01,2.01,655000.0,2.02,2.03,2.01,2.01,655000.0
2007-09-10 14:00:00,2.02,2.02,2.0,2.01,1055000.0,2.02,2.02,2.0,2.01,1055000.0
2007-09-10 14:30:00,2.01,2.03,2.01,2.02,895000.0,2.01,2.03,2.01,2.02,895000.0
2007-09-10 15:00:00,2.02,2.04,2.01,2.03,1020000.0,2.02,2.04,2.01,2.03,1020000.0
2007-09-10 15:30:00,2.03,2.03,2.01,2.01,1565000.0,2.03,2.03,2.01,2.01,1565000.0
2007-09-11 09:30:00,2.04,2.06,2.04,2.05,1525000.0,2.04,2.06,2.04,2.05,1525000.0
2007-09-11 10:00:00,2.05,2.06,2.04,2.06,900000.0,2.05,2.06,2.04,2.06,900000.0
2007-09-11 10:30:00,2.06,2.07,2.06,2.07,1275000.0,2.06,2.07,2.06,2.07,1275000.0
2007-09-11 11:00:00,2.07,2.07,2.06,2.07,2040000.0,2.07,2.07,2.06,2.07,2040000.0
2007-09-11 11:30:00,2.07,2.08,2.07,2.07,1005000.0,2.07,2.08,2.07,2.07,1005000.0
2007-09-11 12:00:00,2.07,2.07,2.06,2.07,700000.0,2.07,2.07,2.06,2.07,700000.0
2007-09-11 12:30:00,2.07,2.08,2.06,2.06,905000.0,2.07,2.08,2.06,2.06,905000.0
2007-09-11 13:00:00,2.07,2.07,2.06,2.06,550000.0,2.07,2.07,2.06,2.06,550000.0
2007-09-11 13:30:00,2.06,2.06,2.05,2.06,855000.0,2.06,2.06,2.05,2.06,855000.0
2007-09-11 14:00:00,2.06,2.06,2.04,2.06,590000.0,2.06,2.06,2.04,2.06,590000.0
2007-09-11 14:30:00,2.06,2.06,2.05,2.06,1725000.0,2.06,2.06,2.05,2.06,1725000.0
2007-09-11 15:00:00,2.06,2.06,2.05,2.06,2625000.0,2.06,2.06,2.05,2.06,2625000.0
2007-09-11 15:30:00,2.06,2.07,2.05,2.07,3220000.0,2.06,2.07,2.05,2.07,3220000.0
2007-09-12 09:30:00,2.07,2.14,2.06,2.12,2220000.0,2.07,2.14,2.06,2.12,2220000.0
2007-09-12 10:00:00,2.12,2.12,2.09,2.1,1435000.0,2.12,2.12,2.09,2.1,1435000.0
2007-09-12 10:30:00,2.1,2.1,2.09,2.1,1465000.0,2.1,2.1,2.09,2.1,1465000.0
2007-09-12 11:00:00,2.09,2.1,2.09,2.1,805000.0,2.09,2.1,2.09,2.1,805000.0
2007-09-12 11:30:00,2.1,2.1,2.09,2.1,1465000.0,2.1,2.1,2.09,2.1,1465000.0
2007-09-12 12:00:00,2.1,2.1,2.09,2.09,150000.0,2.1,2.1,2.09,2.09,150000.0
2007-09-12 12:30:00,2.09,2.09,2.08,2.08,335000.0,2.09,2.09,2.08,2.08,335000.0
2007-09-12 13:00:00,2.08,2.09,2.06,2.08,1560000.0,2.08,2.09,2.06,2.08,1560000.0
2007-09-12 13:30:00,2.08,2.09,2.07,2.09,665000.0,2.08,2.09,2.07,2.09,665000.0
2007-09-12 14:00:00,2.09,2.09,2.08,2.08,775000.0,2.09,2.09,2.08,2.08,775000.0
2007-09-12 14:30:00,2.08,2.08,2.07,2.07,755000.0,2.08,2.08,2.07,2.07,755000.0
2007-09-12 15:00:00,2.07,2.08,2.06,2.07,785000.0,2.07,2.08,2.06,2.07,785000.0
2007-09-12 15:30:00,2.07,2.08,2.06,2.07,1420000.0,2.07,2.08,2.06,2.07,1420000.0
2007-09-13 09:30:00,2.08,2.09,2.06,2.07,840000.0,2.08,2.09,2.06,2.07,840000.0
2007-09-13 10:00:00,2.07,2.1,2.07,2.09,1490000.0,2.07,2.1,2.07,2.09,1490000.0
2007-09-13 10:30:00,2.07,2.12,2.07,2.12,1500000.0,2.07,2.12,2.07,2.12,1500000.0
2007-09-13 11:00:00,2.12,2.14,2.07,2.13,3455000.0,2.12,2.14,2.07,2.13,3455000.0
2007-09-13 11:30:00,2.13,2.13,2.11,2.12,1910000.0,2.13,2.13,2.11,2.12,1910000.0
2007-09-13 12:00:00,2.11,2.12,2.1,2.1,1360000.0,2.11,2.12,2.1,2.1,1360000.0
2007-09-13 12:30:00,2.1,2.12,2.09,2.11,585000.0,2.1,2.12,2.09,2.11,585000.0
2007-09-13 13:00:00,2.11,2.12,2.11,2.11,565000.0,2.11,2.12,2.11,2.11,565000.0
2007-09-13 13:30:00,2.11,2.11,2.09,2.11,1300000.0,2.11,2.11,2.09,2.11,1300000.0
2007-09-13 14:00:00,2.11,2.11,2.1,2.1,1155000.0,2.11,2.11,2.1,2.1,1155000.0
2007-09-13 14:30:00,2.1,2.11,2.1,2.1,740000.0,2.1,2.11,2.1,2.1,740000.0
2007-09-13 15:00:00,2.1,2.12,2.1,2.12,440000.0,2.1,2.12,2.1,2.12,440000.0
2007-09-13 15:30:00,2.11,2.12,2.1,2.1,1955000.0,2.11,2.12,2.1,2.1,1955000.0
2007-09-14 09:30:00,2.1,2.11,2.08,2.1,1045000.0,2.1,2.11,2.08,2.1,1045000.0
2007-09-14 10:00:00,2.1,2.1,2.1,2.1,855000.0,2.1,2.1,2.1,2.1,855000.0
2007-09-14 10:30:00,2.1,2.1,2.1,2.1,475000.0,2.1,2.1,2.1,2.1,475000.0
2007-09-14 11:00:00,2.1,2.11,2.1,2.11,295000.0,2.1,2.11,2.1,2.11,295000.0
2007-09-14 11:30:00,2.11,2.12,2.08,2.1,3505000.0,2.11,2.12,2.08,2.1,3505000.0
2007-09-14 12:00:00,2.1,2.1,2.09,2.1,1740000.0,2.1,2.1,2.09,2.1,1740000.0
2007-09-14 12:30:00,2.1,2.1,2.1,2.1,750000.0,2.1,2.1,2.1,2.1,750000.0
2007-09-14 13:00:00,2.1,2.11,2.1,2.1,1445000.0,2.1,2.11,2.1,2.1,1445000.0
2007-09-14 13:30:00,2.1,2.1,2.1,2.1,860000.0,2.1,2.1,2.1,2.1,860000.0
2007-09-14 14:00:00,2.1,2.11,2.1,2.11,1080000.0,2.1,2.11,2.1,2.11,1080000.0
2007-09-14 14:30:00,2.11,2.11,2.11,2.11,735000.0,2.11,2.11,2.11,2.11,735000.0
2007-09-14 15:00:00,2.11,2.12,2.11,2.11,820000.0,2.11,2.12,2.11,2.11,820000.0
2007-09-14 15:30:00,2.11,2.12,2.11,2.11,600000.0,2.11,2.12,2.11,2.11,600000.0
2007-09-17 09:30:00,2.11,2.13,2.11,2.11,1355000.0,2.11,2.13,2.11,2.11,1355000.0
2007-09-17 10:00:00,2.12,2.12,2.11,2.12,620000.0,2.12,2.12,2.11,2.12,620000.0
2007-09-17 10:30:00,2.12,2.12,2.11,2.12,885000.0,2.12,2.12,2.11,2.12,885000.0
2007-09-17 11:00:00,2.12,2.12,2.12,2.12,340000.0,2.12,2.12,2.12,2.12,340000.0
2007-09-17 11:30:00,2.12,2.12,2.11,2.11,305000.0,2.12,2.12,2.11,2.11,305000.0
2007-09-17 12:00:00,2.11,2.15,2.11,2.14,2245000.0,2.11,2.15,2.11,2.14,2245000.0
2007-09-17 12:30:00,2.14,2.15,2.14,2.15,1310000.0,2.14,2.15,2.14,2.15,1310000.0
2007-09-17 13:00:00,2.15,2.15,2.13,2.13,1800000.0,2.15,2.15,2.13,2.13,1800000.0
2007-09-17 13:30:00,2.13,2.14,2.13,2.13,1180000.0,2.13,2.14,2.13,2.13,1180000.0
2007-09-17 14:00:00,2.13,2.15,2.13,2.15,940000.0,2.13,2.15,2.13,2.15,940000.0
2007-09-17 14:30:00,2.15,2.17,2.15,2.17,2630000.0,2.15,2.17,2.15,2.17,2630000.0
2007-09-17 15:00:00,2.17,2.17,2.16,2.17,2575000.0,2.17,2.17,2.16,2.17,2575000.0
2007-09-17 15:30:00,2.17,2.18,2.16,2.17,3925000.0,2.17,2.18,2.16,2.17,3925000.0
2007-09-18 09:30:00,2.19,2.2,2.14,2.15,4025000.0,2.19,2.2,2.14,2.15,4025000.0
2007-09-18 10:00:00,2.15,2.15,2.12,2.12,4235000.0,2.15,2.15,2.12,2.12,4235000.0
2007-09-18 10:30:00,2.12,2.15,2.11,2.12,3335000.0,2.12,2.15,2.11,2.12,3335000.0
2007-09-18 11:00:00,2.12,2.16,2.12,2.15,2360000.0,2.12,2.16,2.12,2.15,2360000.0
2007-09-18 11:30:00,2.15,2.16,2.14,2.15,795000.0,2.15,2.16,2.14,2.15,795000.0
2007-09-18 12:00:00,2.15,2.15,2.14,2.14,400000.0,2.15,2.15,2.14,2.14,400000.0
2007-09-18 12:30:00,2.14,2.15,2.13,2.13,1535000.0,2.14,2.15,2.13,2.13,1535000.0
2007-09-18 13:00:00,2.13,2.14,2.13,2.13,415000.0,2.13,2.14,2.13,2.13,415000.0
2007-09-18 13:30:00,2.13,2.15,2.13,2.14,1070000.0,2.13,2.15,2.13,2.14,1070000.0
2007-09-18 14:00:00,2.14,2.17,2.13,2.17,5145000.0,2.14,2.17,2.13,2.17,5145000.0
2007-09-18 14:30:00,2.17,2.22,2.16,2.19,6050000.0,2.17,2.22,2.16,2.19,6050000.0
2007-09-18 15:00:00,2.19,2.22,2.19,2.21,4020000.0,2.19,2.22,2.19,2.21,4020000.0
2007-09-18 15:30:00,2.21,2.25,2.21,2.24,7115000.0,2.21,2.25,2.21,2.24,7115000.0
2007-09-19 09:30:00,2.25,2.31,2.25,2.28,7660000.0,2.25,2.31,2.25,2.28,7660000.0
2007-09-19 10:00:00,2.28,2.28,2.25,2.27,2430000.0,2.28,2.28,2.25,2.27,2430000.0
2007-09-19 10:30:00,2.28,2.29,2.27,2.29,1515000.0,2.28,2.29,2.27,2.29,1515000.0
2007-09-19 11:00:00,2.29,2.3,2.28,2.29,2320000.0,2.29,2.3,2.28,2.29,2320000.0
2007-09-19 11:30:00,2.29,2.29,2.26,2.27,1230000.0,2.29,2.29,2.26,2.27,1230000.0
2007-09-19 12:00:00,2.27,2.28,2.27,2.27,805000.0,2.27,2.28,2.27,2.27,805000.0
2007-09-19 12:30:00,2.27,2.27,2.26,2.27,550000.0,2.27,2.27,2.26,2.27,550000.0
2007-09-19 13:00:00,2.27,2.27,2.25,2.25,1340000.0,2.27,2.27,2.25,2.25,1340000.0
2007-09-19 13:30:00,2.25,2.26,2.25,2.25,545000.0,2.25,2.26,2.25,2.25,545000.0
2007-09-19 14:00:00,2.25,2.26,2.25,2.26,1145000.0,2.25,2.26,2.25,2.26,1145000.0
2007-09-19 14:30:00,2.26,2.27,2.26,2.26,620000.0,2.26,2.27,2.26,2.26,620000.0
2007-09-19 15:00:00,2.26,2.27,2.26,2.27,1325000.0,2.26,2.27,2.26,2.27,1325000.0
2007-09-19 15:30:00,2.27,2.27,2.25,2.26,2565000.0,2.27,2.27,2.25,2.26,2565000.0
2007-09-20 09:30:00,2.26,2.27,2.23,2.23,1095000.0,2.26,2.27,2.23,2.23,1095000.0
2007-09-20 10:00:00,2.24,2.24,2.23,2.24,1235000.0,2.24,2.24,2.23,2.24,1235000.0
2007-09-20 10:30:00,2.23,2.24,2.23,2.23,510000.0,2.23,2.24,2.23,2.23,510000.0
2007-09-20 11:00:00,2.23,2.28,2.23,2.28,1115000.0,2.23,2.28,2.23,2.28,1115000.0
2007-09-20 11:30:00,2.28,2.28,2.25,2.25,1665000.0,2.28,2.28,2.25,2.25,1665000.0
2007-09-20 12:00:00,2.26,2.27,2.26,2.27,270000.0,2.26,2.27,2.26,2.27,270000.0
2007-09-20 12:30:00,2.27,2.27,2.25,2.25,395000.0,2.27,2.27,2.25,2.25,395000.0
2007-09-20 13:00:00,2.25,2.25,2.25,2.25,2445000.0,2.25,2.25,2.25,2.25,2445000.0
2007-09-20 13:30:00,2.25,2.26,2.25,2.25,420000.0,2.25,2.26,2.25,2.25,420000.0
2007-09-20 14:00:00,2.26,2.26,2.23,2.23,755000.0,2.26,2.26,2.23,2.23,755000.0
2007-09-20 14:30:00,2.23,2.23,2.21,2.21,1180000.0,2.23,2.23,2.21,2.21,1180000.0
2007-09-20 15:00:00,2.21,2.24,2.21,2.23,1940000.0,2.21,2.24,2.21,2.23,1940000.0
2007-09-20 15:30:00,2.23,2.24,2.21,2.22,1700000.0,2.23,2.24,2.21,2.22,1700000.0
2007-09-21 09:30:00,2.24,2.27,2.23,2.24,1735000.0,2.24,2.27,2.23,2.24,1735000.0
2007-09-21 10:00:00,2.24,2.26,2.23,2.26,1500000.0,2.24,2.26,2.23,2.26,1500000.0
2007-09-21 10:30:00,2.26,2.26,2.25,2.25,1235000.0,2.26,2.26,2.25,2.25,1235000.0
2007-09-21 11:00:00,2.25,2.26,2.25,2.26,875000.0,2.25,2.26,2.25,2.26,875000.0
2007-09-21 11:30:00,2.26,2.27,2.26,2.27,1625000.0,2.26,2.27,2.26,2.27,1625000.0
2007-09-21 12:00:00,2.27,2.3,2.27,2.3,3095000.0,2.27,2.3,2.27,2.3,3095000.0
2007-09-21 12:30:00,2.3,2.3,2.27,2.27,1620000.0,2.3,2.3,2.27,2.27,1620000.0
2007-09-21 13:00:00,2.27,2.28,2.27,2.28,520000.0,2.27,2.28,2.27,2.28,520000.0
2007-09-21 13:30:00,2.28,2.28,2.27,2.27,675000.0,2.28,2.28,2.27,2.27,675000.0
2007-09-21 14:00:00,2.27,2.27,2.27,2.27,865000.0,2.27,2.27,2.27,2.27,865000.0
2007-09-21 14:30:00,2.27,2.27,2.26,2.27,840000.0,2.27,2.27,2.26,2.27,840000.0
2007-09-21 15:00:00,2.27,2.28,2.26,2.28,1215000.0,2.27,2.28,2.26,2.28,1215000.0
2007-09-21 15:30:00,2.28,2.28,2.27,2.27,3815000.0,2.28,2.28,2.27,2.27,3815000.0
2007-09-24 09:30:00,2.3,2.35,2.29,2.34,9685000.0,2.3,2.35,2.29,2.34,9685000.0
2007-09-24 10:00:00,2.33,2.35,2.33,2.34,3270000.0,2.33,2.35,2.33,2.34,3270000.0
2007-09-24 10:30:00,2.34,2.37,2.34,2.35,3410000.0,2.34,2.37,2.34,2.35,3410000.0
2007-09-24 11:00:00,2.35,2.35,2.33,2.35,1870000.0,2.35,2.35,2.33,2.35,1870000.0
2007-09-24 11:30:00,2.35,2.35,2.34,2.35,1465000.0,2.35,2.35,2.34,2.35,1465000.0
2007-09-24 12:00:00,2.35,2.36,2.35,2.35,915000.0,2.35,2.36,2.35,2.35,915000.0
2007-09-24 12:30:00,2.35,2.35,2.32,2.32,1645000.0,2.35,2.35,2.32,2.32,1645000.0
2007-09-24 13:00:00,2.32,2.33,2.29,2.31,4270000.0,2.32,2.33,2.29,2.31,4270000.0
2007-09-24 13:30:00,2.3,2.31,2.29,2.3,2410000.0,2.3,2.31,2.29,2.3,2410000.0
2007-09-24 14:00:00,2.3,2.31,2.3,2.3,1270000.0,2.3,2.31,2.3,2.3,1270000.0
2007-09-24 14:30:00,2.3,2.31,2.29,2.3,2455000.0,2.3,2.31,2.29,2.3,2455000.0
2007-09-24 15:00:00,2.29,2.3,2.27,2.28,2175000.0,2.29,2.3,2.27,2.28,2175000.0
2007-09-24 15:30:00,2.28,2.29,2.28,2.29,2325000.0,2.28,2.29,2.28,2.29,2325000.0
2007-09-25 09:30:00,2.28,2.28,2.26,2.27,3340000.0,2.28,2.28,2.26,2.27,3340000.0
2007-09-25 10:00:00,2.27,2.28,2.26,2.27,2925000.0,2.27,2.28,2.26,2.27,2925000.0
2007-09-25 10:30:00,2.27,2.27,2.26,2.27,985000.0,2.27,2.27,2.26,2.27,985000.0
2007-09-25 11:00:00,2.27,2.27,2.26,2.27,625000.0,2.27,2.27,2.26,2.27,625000.0
2007-09-25 11:30:00,2.27,2.27,2.26,2.27,515000.0,2.27,2.27,2.26,2.27,515000.0
2007-09-25 12:00:00,2.26,2.27,2.26,2.27,455000.0,2.26,2.27,2.26,2.27,455000.0
2007-09-25 12:30:00,2.27,2.27,2.27,2.27,485000.0,2.27,2.27,2.27,2.27,485000.0
2007-09-25 13:00:00,2.27,2.3,2.27,2.29,1750000.0,2.27,2.3,2.27,2.29,1750000.0
2007-09-25 13:30:00,2.29,2.3,2.29,2.3,1820000.0,2.29,2.3,2.29,2.3,1820000.0
2007-09-25 14:00:00,2.3,2.3,2.29,2.3,705000.0,2.3,2.3,2.29,2.3,705000.0
2007-09-25 14:30:00,2.3,2.3,2.3,2.3,920000.0,2.3,2.3,2.3,2.3,920000.0
2007-09-25 15:00:00,2.3,2.3,2.29,2.29,1280000.0,2.3,2.3,2.29,2.29,1280000.0
2007-09-25 15:30:00,2.29,2.3,2.28,2.3,1490000.0,2.29,2.3,2.28,2.3,1490000.0
2007-09-26 09:30:00,2.32,2.35,2.3,2.32,3750000.0,2.32,2.35,2.3,2.32,3750000.0
2007-09-26 10:00:00,2.32,2.33,2.32,2.32,1080000.0,2.32,2.33,2.32,2.32,1080000.0
2007-09-26 10:30:00,2.33,2.34,2.33,2.34,1070000.0,2.33,2.34,2.33,2.34,1070000.0
2007-09-26 11:00:00,2.34,2.34,2.33,2.33,2430000.0,2.34,2.34,2.33,2.33,2430000.0
2007-09-26 11:30:00,2.33,2.35,2.32,2.35,1335000.0,2.33,2.35,2.32,2.35,1335000.0
2007-09-26 12:00:00,2.35,2.36,2.34,2.35,1495000.0,2.35,2.36,2.34,2.35,1495000.0
2007-09-26 12:30:00,2.35,2.35,2.35,2.35,495000.0,2.35,2.35,2.35,2.35,495000.0
2007-09-26 13:00:00,2.35,2.35,2.34,2.35,895000.0,2.35,2.35,2.34,2.35,895000.0
2007-09-26 13:30:00,2.35,2.35,2.3,2.3,2860000.0,2.35,2.35,2.3,2.3,2860000.0
2007-09-26 14:00:00,2.3,2.32,2.3,2.31,2095000.0,2.3,2.32,2.3,2.31,2095000.0
2007-09-26 14:30:00,2.31,2.32,2.31,2.31,1890000.0,2.31,2.32,2.31,2.31,1890000.0
2007-09-26 15:00:00,2.31,2.34,2.31,2.34,3320000.0,2.31,2.34,2.31,2.34,3320000.0
2007-09-26 15:30:00,2.34,2.34,2.32,2.34,4000000.0,2.34,2.34,2.32,2.34,4000000.0
2007-09-27 09:30:00,2.36,2.38,2.34,2.37,1185000.0,2.36,2.38,2.34,2.37,1185000.0
2007-09-27 10:00:00,2.37,2.37,2.35,2.37,1060000.0,2.37,2.37,2.35,2.37,1060000.0
2007-09-27 10:30:00,2.37,2.4,2.37,2.39,2310000.0,2.37,2.4,2.37,2.39,2310000.0
2007-09-27 11:00:00,2.39,2.4,2.38,2.39,1715000.0,2.39,2.4,2.38,2.39,1715000.0
2007-09-27 11:30:00,2.39,2.39,2.37,2.38,670000.0,2.39,2.39,2.37,2.38,670000.0
2007-09-27 12:00:00,2.37,2.38,2.37,2.37,715000.0,2.37,2.38,2.37,2.37,715000.0
2007-09-27 12:30:00,2.37,2.39,2.37,2.38,760000.0,2.37,2.39,2.37,2.38,760000.0
2007-09-27 13:00:00,2.38,2.38,2.38,2.38,265000.0,2.38,2.38,2.38,2.38,265000.0
2007-09-27 13:30:00,2.38,2.38,2.37,2.38,475000.0,2.38,2.38,2.37,2.38,475000.0
2007-09-27 14:00:00,2.38,2.39,2.38,2.38,835000.0,2.38,2.39,2.38,2.38,835000.0
2007-09-27 14:30:00,2.38,2.38,2.38,2.38,1005000.0,2.38,2.38,2.38,2.38,1005000.0
2007-09-27 15:00:00,2.38,2.38,2.37,2.37,645000.0,2.38,2.38,2.37,2.37,645000.0
2007-09-27 15:30:00,2.37,2.39,2.37,2.38,1915000.0,2.37,2.39,2.37,2.38,1915000.0
2007-09-28 09:30:00,2.33,2.38,2.33,2.36,4205000.0,2.33,2.38,2.33,2.36,4205000.0
2007-09-28 10:00:00,2.36,2.4,2.36,2.38,5745000.0,2.36,2.4,2.36,2.38,5745000.0
2007-09-28 10:30:00,2.37,2.38,2.37,2.37,2045000.0,2.37,2.38,2.37,2.37,2045000.0
2007-09-28 11:00:00,2.37,2.38,2.36,2.38,2760000.0,2.37,2.38,2.36,2.38,2760000.0
2007-09-28 11:30:00,2.37,2.38,2.36,2.36,875000.0,2.37,2.38,2.36,2.36,875000.0
2007-09-28 12:00:00,2.36,2.37,2.36,2.36,1935000.0,2.36,2.37,2.36,2.36,1935000.0
2007-09-28 12:30:00,2.37,2.37,2.36,2.37,935000.0,2.37,2.37,2.36,2.37,935000.0
2007-09-28 13:00:00,2.37,2.37,2.36,2.37,1075000.0,2.37,2.37,2.36,2.37,1075000.0
2007-09-28 13:30:00,2.37,2.37,2.36,2.36,855000.0,2.37,2.37,2.36,2.36,855000.0
2007-09-28 14:00:00,2.37,2.38,2.36,2.37,1825000.0,2.37,2.38,2.36,2.37,1825000.0
2007-09-28 14:30:00,2.37,2.38,2.37,2.37,1280000.0,2.37,2.38,2.37,2.37,1280000.0
2007-09-28 15:00:00,2.37,2.37,2.35,2.35,1565000.0,2.37,2.37,2.35,2.35,1565000.0
2007-09-28 15:30:00,2.35,2.37,2.35,2.36,1445000.0,2.35,2.37,2.35,2.36,1445000.0
2007-10-01 09:30:00,2.35,2.42,2.35,2.41,2795000.0,2.35,2.42,2.35,2.41,2795000.0
2007-10-01 10:00:00,2.41,2.47,2.4,2.43,7515000.0,2.41,2.47,2.4,2.43,7515000.0
2007-10-01 10:30:00,2.43,2.43,2.43,2.43,1505000.0,2.43,2.43,2.43,2.43,1505000.0
2007-10-01 11:00:00,2.43,2.43,2.42,2.43,720000.0,2.43,2.43,2.42,2.43,720000.0
2007-10-01 11:30:00,2.43,2.44,2.43,2.43,2125000.0,2.43,2.44,2.43,2.43,2125000.0
2007-10-01 12:00:00,2.44,2.44,2.43,2.44,1240000.0,2.44,2.44,2.43,2.44,1240000.0
2007-10-01 12:30:00,2.44,2.44,2.43,2.44,1320000.0,2.44,2.44,2.43,2.44,1320000.0
2007-10-01 13:00:00,2.44,2.44,2.43,2.43,1920000.0,2.44,2.44,2.43,2.43,1920000.0
2007-10-01 13:30:00,2.43,2.44,2.43,2.43,960000.0,2.43,2.44,2.43,2.43,960000.0
2007-10-01 14:00:00,2.43,2.44,2.43,2.43,1665000.0,2.43,2.44,2.43,2.43,1665000.0
2007-10-01 14:30:00,2.43,2.44,2.42,2.44,1650000.0,2.43,2.44,2.42,2.44,1650000.0
2007-10-01 15:00:00,2.44,2.45,2.43,2.45,2915000.0,2.44,2.45,2.43,2.45,2915000.0
2007-10-01 15:30:00,2.45,2.45,2.44,2.44,1955000.0,2.45,2.45,2.44,2.44,1955000.0
2007-10-02 09:30:00,2.42,2.48,2.41,2.48,6950000.0,2.42,2.48,2.41,2.48,6950000.0
2007-10-02 10:00:00,2.47,2.5,2.47,2.48,2885000.0,2.47,2.5,2.47,2.48,2885000.0
2007-10-02 10:30:00,2.48,2.49,2.48,2.48,1655000.0,2.48,2.49,2.48,2.48,1655000.0
2007-10-02 11:00:00,2.48,2.49,2.48,2.49,990000.0,2.48,2.49,2.48,2.49,990000.0
2007-10-02 11:30:00,2.49,2.51,2.49,2.51,1895000.0,2.49,2.51,2.49,2.51,1895000.0
2007-10-02 12:00:00,2.51,2.51,2.5,2.5,1270000.0,2.51,2.51,2.5,2.5,1270000.0
2007-10-02 12:30:00,2.5,2.5,2.5,2.5,815000.0,2.5,2.5,2.5,2.5,815000.0
2007-10-02 13:00:00,2.5,2.5,2.5,2.5,1350000.0,2.5,2.5,2.5,2.5,1350000.0
2007-10-02 13:30:00,2.5,2.5,2.5,2.5,985000.0,2.5,2.5,2.5,2.5,985000.0
2007-10-02 14:00:00,2.5,2.52,2.5,2.51,1040000.0,2.5,2.52,2.5,2.51,1040000.0
2007-10-02 14:30:00,2.51,2.55,2.51,2.54,4280000.0,2.51,2.55,2.51,2.54,4280000.0
2007-10-02 15:00:00,2.54,2.54,2.49,2.5,4650000.0,2.54,2.54,2.49,2.5,4650000.0
2007-10-02 15:30:00,2.5,2.5,2.48,2.49,7980000.0,2.5,2.5,2.48,2.49,7980000.0
2007-10-03 09:30:00,2.48,2.5,2.47,2.47,2245000.0,2.48,2.5,2.47,2.47,2245000.0
2007-10-03 10:00:00,2.47,2.49,2.47,2.48,4650000.0,2.47,2.49,2.47,2.48,4650000.0
2007-10-03 10:30:00,2.48,2.48,2.47,2.48,3880000.0,2.48,2.48,2.47,2.48,3880000.0
2007-10-03 11:00:00,2.48,2.5,2.48,2.5,1600000.0,2.48,2.5,2.48,2.5,1600000.0
2007-10-03 11:30:00,2.5,2.52,2.49,2.52,1305000.0,2.5,2.52,2.49,2.52,1305000.0
2007-10-03 12:00:00,2.52,2.52,2.51,2.52,1080000.0,2.52,2.52,2.51,2.52,1080000.0
2007-10-03 12:30:00,2.52,2.53,2.52,2.53,2920000.0,2.52,2.53,2.52,2.53,2920000.0
2007-10-03 13:00:00,2.53,2.53,2.52,2.53,2480000.0,2.53,2.53,2.52,2.53,2480000.0
2007-10-03 13:30:00,2.53,2.53,2.51,2.53,2585000.0,2.53,2.53,2.51,2.53,2585000.0
2007-10-03 14:00:00,2.52,2.52,2.5,2.51,1370000.0,2.52,2.52,2.5,2.51,1370000.0
2007-10-03 14:30:00,2.52,2.52,2.51,2.51,795000.0,2.52,2.52,2.51,2.51,795000.0
2007-10-03 15:00:00,2.51,2.53,2.51,2.52,1800000.0,2.51,2.53,2.51,2.52,1800000.0
2007-10-03 15:30:00,2.52,2.53,2.51,2.52,2335000.0,2.52,2.53,2.51,2.52,2335000.0
2007-10-04 09:30:00,2.54,2.54,2.51,2.52,965000.0,2.54,2.54,2.51,2.52,965000.0
2007-10-04 10:00:00,2.52,2.52,2.46,2.46,8270000.0,2.52,2.52,2.46,2.46,8270000.0
2007-10-04 10:30:00,2.46,2.49,2.46,2.48,1950000.0,2.46,2.49,2.46,2.48,1950000.0
2007-10-04 11:00:00,2.49,2.49,2.48,2.49,610000.0,2.49,2.49,2.48,2.49,610000.0
2007-10-04 11:30:00,2.48,2.49,2.48,2.48,460000.0,2.48,2.49,2.48,2.48,460000.0
2007-10-04 12:00:00,2.48,2.48,2.48,2.48,265000.0,2.48,2.48,2.48,2.48,265000.0
2007-10-04 12:30:00,2.48,2.49,2.48,2.48,435000.0,2.48,2.49,2.48,2.48,435000.0
2007-10-04 13:00:00,2.48,2.49,2.48,2.48,750000.0,2.48,2.49,2.48,2.48,750000.0
2007-10-04 13:30:00,2.48,2.48,2.46,2.47,2090000.0,2.48,2.48,2.46,2.47,2090000.0
2007-10-04 14:00:00,2.47,2.48,2.47,2.47,630000.0,2.47,2.48,2.47,2.47,630000.0
2007-10-04 14:30:00,2.47,2.48,2.47,2.47,440000.0,2.47,2.48,2.47,2.47,440000.0
2007-10-04 15:00:00,2.47,2.48,2.47,2.47,615000.0,2.47,2.48,2.47,2.47,615000.0
2007-10-04 15:30:00,2.47,2.48,2.47,2.48,1280000.0,2.47,2.48,2.47,2.48,1280000.0
2007-10-05 09:30:00,2.5,2.52,2.49,2.52,2245000.0,2.5,2.52,2.49,2.52,2245000.0
2007-10-05 10:00:00,2.51,2.52,2.5,2.5,1075000.0,2.51,2.52,2.5,2.5,1075000.0
2007-10-05 10:30:00,2.51,2.51,2.5,2.51,370000.0,2.51,2.51,2.5,2.51,370000.0
2007-10-05 11:00:00,2.51,2.53,2.51,2.52,1635000.0,2.51,2.53,2.51,2.52,1635000.0
2007-10-05 11:30:00,2.52,2.57,2.52,2.56,2270000.0,2.52,2.57,2.52,2.56,2270000.0
2007-10-05 12:00:00,2.56,2.57,2.55,2.55,930000.0,2.56,2.57,2.55,2.55,930000.0
2007-10-05 12:30:00,2.55,2.56,2.55,2.56,690000.0,2.55,2.56,2.55,2.56,690000.0
2007-10-05 13:00:00,2.56,2.56,2.55,2.55,1130000.0,2.56,2.56,2.55,2.55,1130000.0
2007-10-05 13:30:00,2.55,2.56,2.55,2.56,1270000.0,2.55,2.56,2.55,2.56,1270000.0
2007-10-05 14:00:00,2.56,2.57,2.55,2.56,635000.0,2.56,2.57,2.55,2.56,635000.0
2007-10-05 14:30:00,2.56,2.57,2.56,2.56,800000.0,2.56,2.57,2.56,2.56,800000.0
2007-10-05 15:00:00,2.56,2.57,2.55,2.55,1505000.0,2.56,2.57,2.55,2.55,1505000.0
2007-10-05 15:30:00,2.55,2.57,2.54,2.55,1680000.0,2.55,2.57,2.54,2.55,1680000.0
2007-10-08 09:30:00,2.51,2.55,2.5,2.55,2695000.0,2.51,2.55,2.5,2.55,2695000.0
2007-10-08 10:00:00,2.55,2.59,2.55,2.55,3035000.0,2.55,2.59,2.55,2.55,3035000.0
2007-10-08 10:30:00,2.55,2.57,2.55,2.55,1465000.0,2.55,2.57,2.55,2.55,1465000.0
2007-10-08 11:00:00,2.55,2.55,2.51,2.54,1660000.0,2.55,2.55,2.51,2.54,1660000.0
2007-10-08 11:30:00,2.54,2.56,2.54,2.55,800000.0,2.54,2.56,2.54,2.55,800000.0
2007-10-08 12:00:00,2.55,2.57,2.55,2.57,665000.0,2.55,2.57,2.55,2.57,665000.0
2007-10-08 12:30:00,2.57,2.58,2.57,2.57,365000.0,2.57,2.58,2.57,2.57,365000.0
2007-10-08 13:00:00,2.57,2.58,2.57,2.57,965000.0,2.57,2.58,2.57,2.57,965000.0
2007-10-08 13:30:00,2.57,2.57,2.57,2.57,1040000.0,2.57,2.57,2.57,2.57,1040000.0
2007-10-08 14:00:00,2.57,2.58,2.57,2.58,715000.0,2.57,2.58,2.57,2.58,715000.0
2007-10-08 14:30:00,2.58,2.59,2.57,2.58,2225000.0,2.58,2.59,2.57,2.58,2225000.0
2007-10-08 15:00:00,2.58,2.6,2.58,2.58,2240000.0,2.58,2.6,2.58,2.58,2240000.0
2007-10-08 15:30:00,2.58,2.6,2.58,2.59,2025000.0,2.58,2.6,2.58,2.59,2025000.0
2007-10-09 09:30:00,2.6,2.6,2.57,2.58,2170000.0,2.6,2.6,2.57,2.58,2170000.0
2007-10-09 10:00:00,2.58,2.58,2.55,2.55,2385000.0,2.58,2.58,2.55,2.55,2385000.0
2007-10-09 10:30:00,2.55,2.56,2.54,2.56,5485000.0,2.55,2.56,2.54,2.56,5485000.0
2007-10-09 11:00:00,2.56,2.56,2.55,2.56,2535000.0,2.56,2.56,2.55,2.56,2535000.0
2007-10-09 11:30:00,2.56,2.57,2.56,2.57,575000.0,2.56,2.57,2.56,2.57,575000.0
2007-10-09 12:00:00,2.57,2.58,2.56,2.57,675000.0,2.57,2.58,2.56,2.57,675000.0
2007-10-09 12:30:00,2.57,2.57,2.56,2.56,900000.0,2.57,2.57,2.56,2.56,900000.0
2007-10-09 13:00:00,2.56,2.57,2.56,2.57,585000.0,2.56,2.57,2.56,2.57,585000.0
2007-10-09 13:30:00,2.57,2.57,2.56,2.57,755000.0,2.57,2.57,2.56,2.57,755000.0
2007-10-09 14:00:00,2.57,2.58,2.56,2.57,1950000.0,2.57,2.58,2.56,2.57,1950000.0
2007-10-09 14:30:00,2.57,2.58,2.57,2.58,1285000.0,2.57,2.58,2.57,2.58,1285000.0
2007-10-09 15:00:00,2.58,2.6,2.57,2.59,1925000.0,2.58,2.6,2.57,2.59,1925000.0
2007-10-09 15:30:00,2.59,2.6,2.59,2.59,2870000.0,2.59,2.6,2.59,2.59,2870000.0
2007-10-10 09:30:00,2.56,2.62,2.56,2.6,1945000.0,2.56,2.62,2.56,2.6,1945000.0
2007-10-10 10:00:00,2.6,2.61,2.6,2.61,1000000.0,2.6,2.61,2.6,2.61,1000000.0
2007-10-10 10:30:00,2.61,2.65,2.6,2.64,3005000.0,2.61,2.65,2.6,2.64,3005000.0
2007-10-10 11:00:00,2.64,2.64,2.62,2.63,1180000.0,2.64,2.64,2.62,2.63,1180000.0
2007-10-10 11:30:00,2.63,2.63,2.63,2.63,480000.0,2.63,2.63,2.63,2.63,480000.0
2007-10-10 12:00:00,2.63,2.63,2.63,2.63,445000.0,2.63,2.63,2.63,2.63,445000.0
2007-10-10 12:30:00,2.63,2.64,2.63,2.64,845000.0,2.63,2.64,2.63,2.64,845000.0
2007-10-10 13:00:00,2.64,2.64,2.61,2.61,2295000.0,2.64,2.64,2.61,2.61,2295000.0
2007-10-10 13:30:00,2.61,2.62,2.61,2.61,610000.0,2.61,2.62,2.61,2.61,610000.0
2007-10-10 14:00:00,2.61,2.62,2.6,2.61,1170000.0,2.61,2.62,2.6,2.61,1170000.0
2007-10-10 14:30:00,2.61,2.62,2.61,2.61,930000.0,2.61,2.62,2.61,2.61,930000.0
2007-10-10 15:00:00,2.61,2.64,2.61,2.64,3190000.0,2.61,2.64,2.61,2.64,3190000.0
2007-10-10 15:30:00,2.64,2.64,2.63,2.64,1990000.0,2.64,2.64,2.63,2.64,1990000.0
2007-10-11 09:30:00,2.66,2.67,2.64,2.64,1645000.0,2.66,2.67,2.64,2.64,1645000.0
2007-10-11 10:00:00,2.64,2.67,2.64,2.65,1900000.0,2.64,2.67,2.64,2.65,1900000.0
2007-10-11 10:30:00,2.66,2.67,2.65,2.65,550000.0,2.66,2.67,2.65,2.65,550000.0
2007-10-11 11:00:00,2.65,2.65,2.62,2.62,2065000.0,2.65,2.65,2.62,2.62,2065000.0
2007-10-11 11:30:00,2.62,2.63,2.61,2.61,2245000.0,2.62,2.63,2.61,2.61,2245000.0
2007-10-11 12:00:00,2.62,2.62,2.6,2.62,1900000.0,2.62,2.62,2.6,2.62,1900000.0
2007-10-11 12:30:00,2.62,2.63,2.6,2.61,1435000.0,2.62,2.63,2.6,2.61,1435000.0
2007-10-11 13:00:00,2.61,2.61,2.58,2.58,1895000.0,2.61,2.61,2.58,2.58,1895000.0
2007-10-11 13:30:00,2.58,2.6,2.58,2.59,1180000.0,2.58,2.6,2.58,2.59,1180000.0
2007-10-11 14:00:00,2.59,2.59,2.57,2.57,2000000.0,2.59,2.59,2.57,2.57,2000000.0
2007-10-11 14:30:00,2.57,2.59,2.55,2.57,1985000.0,2.57,2.59,2.55,2.57,1985000.0
2007-10-11 15:00:00,2.57,2.57,2.55,2.56,2360000.0,2.57,2.57,2.55,2.56,2360000.0
2007-10-11 15:30:00,2.56,2.6,2.56,2.57,2750000.0,2.56,2.6,2.56,2.57,2750000.0
2007-10-12 09:30:00,2.49,2.52,2.27,2.46,15040000.0,2.49,2.52,2.27,2.46,15040000.0
2007-10-12 10:00:00,2.46,2.47,2.4,2.44,6005000.0,2.46,2.47,2.4,2.44,6005000.0
2007-10-12 10:30:00,2.44,2.45,2.39,2.41,6440000.0,2.44,2.45,2.39,2.41,6440000.0
2007-10-12 11:00:00,2.41,2.43,2.41,2.41,3085000.0,2.41,2.43,2.41,2.41,3085000.0
2007-10-12 11:30:00,2.41,2.43,2.4,2.43,2760000.0,2.41,2.43,2.4,2.43,2760000.0
2007-10-12 12:00:00,2.43,2.46,2.43,2.45,3845000.0,2.43,2.46,2.43,2.45,3845000.0
2007-10-12 12:30:00,2.45,2.5,2.45,2.49,2970000.0,2.45,2.5,2.45,2.49,2970000.0
2007-10-12 13:00:00,2.49,2.5,2.44,2.44,2520000.0,2.49,2.5,2.44,2.44,2520000.0
2007-10-12 13:30:00,2.44,2.46,2.44,2.45,1820000.0,2.44,2.46,2.44,2.45,1820000.0
2007-10-12 14:00:00,2.45,2.46,2.44,2.45,900000.0,2.45,2.46,2.44,2.45,900000.0
2007-10-12 14:30:00,2.45,2.45,2.45,2.45,1105000.0,2.45,2.45,2.45,2.45,1105000.0
2007-10-12 15:00:00,2.45,2.46,2.45,2.45,1905000.0,2.45,2.46,2.45,2.45,1905000.0
2007-10-12 15:30:00,2.45,2.46,2.44,2.45,4345000.0,2.45,2.46,2.44,2.45,4345000.0
2007-10-15 09:30:00,2.42,2.44,2.42,2.43,3305000.0,2.42,2.44,2.42,2.43,3305000.0
2007-10-15 10:00:00,2.42,2.43,2.2,2.42,3665000.0,2.42,2.43,2.2,2.42,3665000.0
2007-10-15 10:30:00,2.42,2.44,2.42,2.43,3010000.0,2.42,2.44,2.42,2.43,3010000.0
2007-10-15 11:00:00,2.43,2.44,2.42,2.43,2565000.0,2.43,2.44,2.42,2.43,2565000.0
2007-10-15 11:30:00,2.43,2.44,2.42,2.43,1130000.0,2.43,2.44,2.42,2.43,1130000.0
2007-10-15 12:00:00,2.43,2.45,2.43,2.45,1190000.0,2.43,2.45,2.43,2.45,1190000.0
2007-10-15 12:30:00,2.44,2.44,2.43,2.44,1245000.0,2.44,2.44,2.43,2.44,1245000.0
2007-10-15 13:00:00,2.44,2.44,2.44,2.44,1015000.0,2.44,2.44,2.44,2.44,1015000.0
2007-10-15 13:30:00,2.44,2.44,2.44,2.44,450000.0,2.44,2.44,2.44,2.44,450000.0
2007-10-15 14:00:00,2.44,2.44,2.43,2.44,815000.0,2.44,2.44,2.43,2.44,815000.0
2007-10-15 14:30:00,2.44,2.44,2.43,2.44,910000.0,2.44,2.44,2.43,2.44,910000.0
2007-10-15 15:00:00,2.44,2.44,2.42,2.43,1465000.0,2.44,2.44,2.42,2.43,1465000.0
2007-10-15 15:30:00,2.43,2.44,2.42,2.44,2410000.0,2.43,2.44,2.42,2.44,2410000.0
2007-10-16 09:30:00,2.42,2.47,2.41,2.47,2010000.0,2.42,2.47,2.41,2.47,2010000.0
2007-10-16 10:00:00,2.47,2.47,2.45,2.45,1490000.0,2.47,2.47,2.45,2.45,1490000.0
2007-10-16 10:30:00,2.45,2.46,2.45,2.46,1150000.0,2.45,2.46,2.45,2.46,1150000.0
2007-10-16 11:00:00,2.46,2.49,2.46,2.48,2010000.0,2.46,2.49,2.46,2.48,2010000.0
2007-10-16 11:30:00,2.48,2.49,2.48,2.48,1570000.0,2.48,2.49,2.48,2.48,1570000.0
2007-10-16 12:00:00,2.48,2.5,2.48,2.49,1140000.0,2.48,2.5,2.48,2.49,1140000.0
2007-10-16 12:30:00,2.49,2.5,2.48,2.49,1235000.0,2.49,2.5,2.48,2.49,1235000.0
2007-10-16 13:00:00,2.49,2.49,2.46,2.47,670000.0,2.49,2.49,2.46,2.47,670000.0
2007-10-16 13:30:00,2.47,2.47,2.46,2.47,510000.0,2.47,2.47,2.46,2.47,510000.0
2007-10-16 14:00:00,2.46,2.47,2.46,2.46,1035000.0,2.46,2.47,2.46,2.46,1035000.0
2007-10-16 14:30:00,2.46,2.46,2.45,2.46,1215000.0,2.46,2.46,2.45,2.46,1215000.0
2007-10-16 15:00:00,2.46,2.47,2.46,2.46,955000.0,2.46,2.47,2.46,2.46,955000.0
2007-10-16 15:30:00,2.46,2.48,2.45,2.46,2130000.0,2.46,2.48,2.45,2.46,2130000.0
2007-10-17 09:30:00,2.47,2.52,2.47,2.51,1895000.0,2.47,2.52,2.47,2.51,1895000.0
2007-10-17 10:00:00,2.51,2.51,2.5,2.5,600000.0,2.51,2.51,2.5,2.5,600000.0
2007-10-17 10:30:00,2.51,2.51,2.5,2.5,355000.0,2.51,2.51,2.5,2.5,355000.0
2007-10-17 11:00:00,2.51,2.51,2.5,2.5,610000.0,2.51,2.51,2.5,2.5,610000.0
2007-10-17 11:30:00,2.5,2.51,2.5,2.51,450000.0,2.5,2.51,2.5,2.51,450000.0
2007-10-17 12:00:00,2.51,2.52,2.5,2.51,1015000.0,2.51,2.52,2.5,2.51,1015000.0
2007-10-17 12:30:00,2.51,2.51,2.5,2.5,715000.0,2.51,2.51,2.5,2.5,715000.0
2007-10-17 13:00:00,2.5,2.51,2.49,2.5,985000.0,2.5,2.51,2.49,2.5,985000.0
2007-10-17 13:30:00,2.5,2.5,2.46,2.46,1415000.0,2.5,2.5,2.46,2.46,1415000.0
2007-10-17 14:00:00,2.46,2.49,2.46,2.47,1545000.0,2.46,2.49,2.46,2.47,1545000.0
2007-10-17 14:30:00,2.47,2.48,2.46,2.46,1440000.0,2.47,2.48,2.46,2.46,1440000.0
2007-10-17 15:00:00,2.46,2.48,2.46,2.47,1635000.0,2.46,2.48,2.46,2.47,1635000.0
2007-10-17 15:30:00,2.46,2.47,2.45,2.46,2650000.0,2.46,2.47,2.45,2.46,2650000.0
2007-10-18 09:30:00,2.45,2.49,2.45,2.48,1505000.0,2.45,2.49,2.45,2.48,1505000.0
2007-10-18 10:00:00,2.48,2.52,2.48,2.51,1995000.0,2.48,2.52,2.48,2.51,1995000.0
2007-10-18 10:30:00,2.5,2.52,2.5,2.51,1045000.0,2.5,2.52,2.5,2.51,1045000.0
2007-10-18 11:00:00,2.51,2.51,2.51,2.51,545000.0,2.51,2.51,2.51,2.51,545000.0
2007-10-18 11:30:00,2.51,2.52,2.51,2.51,700000.0,2.51,2.52,2.51,2.51,700000.0
2007-10-18 12:00:00,2.51,2.51,2.51,2.51,720000.0,2.51,2.51,2.51,2.51,720000.0
2007-10-18 12:30:00,2.51,2.52,2.51,2.52,1200000.0,2.51,2.52,2.51,2.52,1200000.0
2007-10-18 13:00:00,2.52,2.53,2.51,2.52,1935000.0,2.52,2.53,2.51,2.52,1935000.0
2007-10-18 13:30:00,2.52,2.52,2.52,2.52,870000.0,2.52,2.52,2.52,2.52,870000.0
2007-10-18 14:00:00,2.52,2.52,2.52,2.52,555000.0,2.52,2.52,2.52,2.52,555000.0
2007-10-18 14:30:00,2.52,2.52,2.51,2.52,1020000.0,2.52,2.52,2.51,2.52,1020000.0
2007-10-18 15:00:00,2.52,2.52,2.51,2.52,975000.0,2.52,2.52,2.51,2.52,975000.0
2007-10-18 15:30:00,2.52,2.53,2.52,2.52,2150000.0,2.52,2.53,2.52,2.52,2150000.0
2007-10-19 09:30:00,2.54,2.56,2.52,2.53,2515000.0,2.54,2.56,2.52,2.53,2515000.0
2007-10-19 10:00:00,2.53,2.53,2.51,2.52,2540000.0,2.53,2.53,2.51,2.52,2540000.0
2007-10-19 10:30:00,2.52,2.52,2.51,2.52,890000.0,2.52,2.52,2.51,2.52,890000.0
2007-10-19 11:00:00,2.52,2.52,2.51,2.52,730000.0,2.52,2.52,2.51,2.52,730000.0
2007-10-19 11:30:00,2.52,2.52,2.51,2.52,1070000.0,2.52,2.52,2.51,2.52,1070000.0
2007-10-19 12:00:00,2.52,2.52,2.5,2.5,970000.0,2.52,2.52,2.5,2.5,970000.0
2007-10-19 12:30:00,2.5,2.51,2.49,2.49,775000.0,2.5,2.51,2.49,2.49,775000.0
2007-10-19 13:00:00,2.49,2.5,2.48,2.48,905000.0,2.49,2.5,2.48,2.48,905000.0
2007-10-19 13:30:00,2.48,2.48,2.48,2.48,595000.0,2.48,2.48,2.48,2.48,595000.0
2007-10-19 14:00:00,2.48,2.48,2.47,2.48,700000.0,2.48,2.48,2.47,2.48,700000.0
2007-10-19 14:30:00,2.48,2.48,2.47,2.48,1380000.0,2.48,2.48,2.47,2.48,1380000.0
2007-10-19 15:00:00,2.48,2.48,2.48,2.48,1080000.0,2.48,2.48,2.48,2.48,1080000.0
2007-10-19 15:30:00,2.48,2.48,2.46,2.46,3440000.0,2.48,2.48,2.46,2.46,3440000.0
2007-10-22 09:30:00,2.44,2.46,2.42,2.45,1565000.0,2.44,2.46,2.42,2.45,1565000.0
2007-10-22 10:00:00,2.45,2.5,2.45,2.49,1330000.0,2.45,2.5,2.45,2.49,1330000.0
2007-10-22 10:30:00,2.49,2.5,2.45,2.45,1180000.0,2.49,2.5,2.45,2.45,1180000.0
2007-10-22 11:00:00,2.46,2.46,2.43,2.44,1585000.0,2.46,2.46,2.43,2.44,1585000.0
2007-10-22 11:30:00,2.44,2.45,2.44,2.44,465000.0,2.44,2.45,2.44,2.44,465000.0
2007-10-22 12:00:00,2.44,2.45,2.44,2.45,420000.0,2.44,2.45,2.44,2.45,420000.0
2007-10-22 12:30:00,2.45,2.47,2.45,2.47,520000.0,2.45,2.47,2.45,2.47,520000.0
2007-10-22 13:00:00,2.47,2.49,2.47,2.49,720000.0,2.47,2.49,2.47,2.49,720000.0
2007-10-22 13:30:00,2.48,2.49,2.46,2.48,1110000.0,2.48,2.49,2.46,2.48,1110000.0
2007-10-22 14:00:00,2.48,2.52,2.48,2.51,1665000.0,2.48,2.52,2.48,2.51,1665000.0
2007-10-22 14:30:00,2.51,2.51,2.49,2.49,735000.0,2.51,2.51,2.49,2.49,735000.0
2007-10-22 15:00:00,2.49,2.49,2.47,2.47,1125000.0,2.49,2.49,2.47,2.47,1125000.0
2007-10-22 15:30:00,2.47,2.52,2.47,2.5,2280000.0,2.47,2.52,2.47,2.5,2280000.0
2007-10-23 09:30:00,2.52,2.52,2.5,2.5,1365000.0,2.52,2.52,2.5,2.5,1365000.0
2007-10-23 10:00:00,2.5,2.5,2.48,2.5,940000.0,2.5,2.5,2.48,2.5,940000.0
2007-10-23 10:30:00,2.5,2.5,2.48,2.5,1040000.0,2.5,2.5,2.48,2.5,1040000.0
2007-10-23 11:00:00,2.5,2.51,2.49,2.51,1120000.0,2.5,2.51,2.49,2.51,1120000.0
2007-10-23 11:30:00,2.51,2.51,2.5,2.5,710000.0,2.51,2.51,2.5,2.5,710000.0
2007-10-23 12:00:00,2.5,2.51,2.5,2.5,530000.0,2.5,2.51,2.5,2.5,530000.0
2007-10-23 12:30:00,2.5,2.51,2.5,2.51,1280000.0,2.5,2.51,2.5,2.51,1280000.0
2007-10-23 13:00:00,2.5,2.52,2.5,2.52,845000.0,2.5,2.52,2.5,2.52,845000.0
2007-10-23 13:30:00,2.52,2.52,2.51,2.52,700000.0,2.52,2.52,2.51,2.52,700000.0
2007-10-23 14:00:00,2.52,2.55,2.51,2.54,1225000.0,2.52,2.55,2.51,2.54,1225000.0
2007-10-23 14:30:00,2.54,2.54,2.52,2.53,665000.0,2.54,2.54,2.52,2.53,665000.0
2007-10-23 15:00:00,2.53,2.54,2.52,2.53,700000.0,2.53,2.54,2.52,2.53,700000.0
2007-10-23 15:30:00,2.53,2.54,2.53,2.54,1020000.0,2.53,2.54,2.53,2.54,1020000.0
2007-10-24 09:30:00,2.55,2.55,2.5,2.52,875000.0,2.55,2.55,2.5,2.52,875000.0
2007-10-24 10:00:00,2.52,2.52,2.5,2.51,1520000.0,2.52,2.52,2.5,2.51,1520000.0
2007-10-24 10:30:00,2.51,2.51,2.49,2.5,1040000.0,2.51,2.51,2.49,2.5,1040000.0
2007-10-24 11:00:00,2.5,2.5,2.48,2.48,1435000.0,2.5,2.5,2.48,2.48,1435000.0
2007-10-24 11:30:00,2.49,2.49,2.46,2.46,1210000.0,2.49,2.49,2.46,2.46,1210000.0
2007-10-24 12:00:00,2.46,2.47,2.46,2.46,475000.0,2.46,2.47,2.46,2.46,475000.0
2007-10-24 12:30:00,2.46,2.46,2.45,2.45,440000.0,2.46,2.46,2.45,2.45,440000.0
2007-10-24 13:00:00,2.45,2.46,2.45,2.45,650000.0,2.45,2.46,2.45,2.45,650000.0
2007-10-24 13:30:00,2.45,2.45,2.44,2.45,945000.0,2.45,2.45,2.44,2.45,945000.0
2007-10-24 14:00:00,2.45,2.47,2.44,2.46,1250000.0,2.45,2.47,2.44,2.46,1250000.0
2007-10-24 14:30:00,2.46,2.47,2.45,2.47,950000.0,2.46,2.47,2.45,2.47,950000.0
2007-10-24 15:00:00,2.47,2.49,2.46,2.49,855000.0,2.47,2.49,2.46,2.49,855000.0
2007-10-24 15:30:00,2.49,2.5,2.46,2.47,1705000.0,2.49,2.5,2.46,2.47,1705000.0
2007-10-25 09:30:00,2.55,2.57,2.54,2.55,12325000.0,2.55,2.57,2.54,2.55,12325000.0
2007-10-25 10:00:00,2.55,2.59,2.55,2.58,4810000.0,2.55,2.59,2.55,2.58,4810000.0
2007-10-25 10:30:00,2.58,2.59,2.57,2.58,5365000.0,2.58,2.59,2.57,2.58,5365000.0
2007-10-25 11:00:00,2.58,2.59,2.58,2.59,5280000.0,2.58,2.59,2.58,2.59,5280000.0
2007-10-25 11:30:00,2.59,2.6,2.58,2.58,4765000.0,2.59,2.6,2.58,2.58,4765000.0
2007-10-25 12:00:00,2.58,2.59,2.58,2.59,2500000.0,2.58,2.59,2.58,2.59,2500000.0
2007-10-25 12:30:00,2.59,2.59,2.58,2.58,2350000.0,2.59,2.59,2.58,2.58,2350000.0
2007-10-25 13:00:00,2.58,2.59,2.58,2.58,1455000.0,2.58,2.59,2.58,2.58,1455000.0
2007-10-25 13:30:00,2.58,2.59,2.58,2.59,1600000.0,2.58,2.59,2.58,2.59,1600000.0
2007-10-25 14:00:00,2.59,2.59,2.58,2.58,2650000.0,2.59,2.59,2.58,2.58,2650000.0
2007-10-25 14:30:00,2.58,2.58,2.57,2.57,3690000.0,2.58,2.58,2.57,2.57,3690000.0
2007-10-25 15:00:00,2.57,2.58,2.56,2.57,3545000.0,2.57,2.58,2.56,2.57,3545000.0
2007-10-25 15:30:00,2.57,2.58,2.56,2.57,7760000.0,2.57,2.58,2.56,2.57,7760000.0
2007-10-26 09:30:00,2.6,2.62,2.59,2.61,2705000.0,2.6,2.62,2.59,2.61,2705000.0
2007-10-26 10:00:00,2.61,2.61,2.6,2.6,5480000.0,2.61,2.61,2.6,2.6,5480000.0
2007-10-26 10:30:00,2.61,2.62,2.6,2.62,4120000.0,2.61,2.62,2.6,2.62,4120000.0
2007-10-26 11:00:00,2.62,2.63,2.61,2.62,3320000.0,2.62,2.63,2.61,2.62,3320000.0
2007-10-26 11:30:00,2.62,2.63,2.61,2.62,2735000.0,2.62,2.63,2.61,2.62,2735000.0
2007-10-26 12:00:00,2.62,2.64,2.62,2.63,1680000.0,2.62,2.64,2.62,2.63,1680000.0
2007-10-26 12:30:00,2.64,2.64,2.63,2.64,2515000.0,2.64,2.64,2.63,2.64,2515000.0
2007-10-26 13:00:00,2.64,2.65,2.64,2.64,2120000.0,2.64,2.65,2.64,2.64,2120000.0
2007-10-26 13:30:00,2.64,2.64,2.63,2.64,2420000.0,2.64,2.64,2.63,2.64,2420000.0
2007-10-26 14:00:00,2.64,2.66,2.64,2.65,2480000.0,2.64,2.66,2.64,2.65,2480000.0
2007-10-26 14:30:00,2.66,2.68,2.66,2.68,6475000.0,2.66,2.68,2.66,2.68,6475000.0
2007-10-26 15:00:00,2.68,2.69,2.67,2.67,6275000.0,2.68,2.69,2.67,2.67,6275000.0
2007-10-26 15:30:00,2.67,2.69,2.65,2.68,48920000.0,2.67,2.69,2.65,2.68,48920000.0
2007-10-29 09:30:00,2.68,2.7,2.64,2.66,7180000.0,2.68,2.7,2.64,2.66,7180000.0
2007-10-29 10:00:00,2.66,2.67,2.64,2.66,4215000.0,2.66,2.67,2.64,2.66,4215000.0
2007-10-29 10:30:00,2.66,2.66,2.65,2.66,2315000.0,2.66,2.66,2.65,2.66,2315000.0
2007-10-29 11:00:00,2.66,2.66,2.65,2.65,2070000.0,2.66,2.66,2.65,2.65,2070000.0
2007-10-29 11:30:00,2.65,2.66,2.64,2.65,3840000.0,2.65,2.66,2.64,2.65,3840000.0
2007-10-29 12:00:00,2.65,2.67,2.65,2.66,3240000.0,2.65,2.67,2.65,2.66,3240000.0
2007-10-29 12:30:00,2.66,2.67,2.65,2.66,1720000.0,2.66,2.67,2.65,2.66,1720000.0
2007-10-29 13:00:00,2.66,2.67,2.66,2.67,1655000.0,2.66,2.67,2.66,2.67,1655000.0
2007-10-29 13:30:00,2.67,2.69,2.66,2.67,5410000.0,2.67,2.69,2.66,2.67,5410000.0
2007-10-29 14:00:00,2.67,2.68,2.66,2.67,1425000.0,2.67,2.68,2.66,2.67,1425000.0
2007-10-29 14:30:00,2.67,2.68,2.67,2.67,1950000.0,2.67,2.68,2.67,2.67,1950000.0
2007-10-29 15:00:00,2.67,2.68,2.67,2.67,1360000.0,2.67,2.68,2.67,2.67,1360000.0
2007-10-29 15:30:00,2.67,2.69,2.66,2.68,5925000.0,2.67,2.69,2.66,2.68,5925000.0
2007-10-30 09:30:00,2.7,2.73,2.67,2.68,6185000.0,2.7,2.73,2.67,2.68,6185000.0
2007-10-30 10:00:00,2.68,2.7,2.67,2.68,4435000.0,2.68,2.7,2.67,2.68,4435000.0
2007-10-30 10:30:00,2.68,2.69,2.68,2.69,2930000.0,2.68,2.69,2.68,2.69,2930000.0
2007-10-30 11:00:00,2.69,2.69,2.67,2.68,3565000.0,2.69,2.69,2.67,2.68,3565000.0
2007-10-30 11:30:00,2.67,2.68,2.67,2.68,2190000.0,2.67,2.68,2.67,2.68,2190000.0
2007-10-30 12:00:00,2.68,2.68,2.66,2.67,2060000.0,2.68,2.68,2.66,2.67,2060000.0
2007-10-30 12:30:00,2.67,2.67,2.66,2.67,1205000.0,2.67,2.67,2.66,2.67,1205000.0
2007-10-30 13:00:00,2.67,2.67,2.67,2.67,1775000.0,2.67,2.67,2.67,2.67,1775000.0
2007-10-30 13:30:00,2.67,2.67,2.66,2.67,1960000.0,2.67,2.67,2.66,2.67,1960000.0
2007-10-30 14:00:00,2.67,2.67,2.66,2.66,1475000.0,2.67,2.67,2.66,2.66,1475000.0
2007-10-30 14:30:00,2.66,2.69,2.66,2.69,13345000.0,2.66,2.69,2.66,2.69,13345000.0
2007-10-30 15:00:00,2.69,2.69,2.68,2.69,3330000.0,2.69,2.69,2.68,2.69,3330000.0
2007-10-30 15:30:00,2.68,2.7,2.65,2.66,8810000.0,2.68,2.7,2.65,2.66,8810000.0
2007-10-31 09:30:00,2.76,2.83,2.65,2.69,19760000.0,2.76,2.83,2.65,2.69,19760000.0
2007-10-31 10:00:00,2.69,2.77,2.68,2.77,9355000.0,2.69,2.77,2.68,2.77,9355000.0
2007-10-31 10:30:00,2.77,2.79,2.72,2.78,10600000.0,2.77,2.79,2.72,2.78,10600000.0
2007-10-31 11:00:00,2.78,2.78,2.77,2.78,3290000.0,2.78,2.78,2.77,2.78,3290000.0
2007-10-31 11:30:00,2.78,2.78,2.77,2.78,2140000.0,2.78,2.78,2.77,2.78,2140000.0
2007-10-31 12:00:00,2.78,2.78,2.74,2.76,3245000.0,2.78,2.78,2.74,2.76,3245000.0
2007-10-31 12:30:00,2.76,2.77,2.76,2.77,1915000.0,2.76,2.77,2.76,2.77,1915000.0
2007-10-31 13:00:00,2.77,2.8,2.76,2.79,2450000.0,2.77,2.8,2.76,2.79,2450000.0
2007-10-31 13:30:00,2.79,2.81,2.75,2.76,2770000.0,2.79,2.81,2.75,2.76,2770000.0
2007-10-31 14:00:00,2.77,2.78,2.74,2.76,3175000.0,2.77,2.78,2.74,2.76,3175000.0
2007-10-31 14:30:00,2.76,2.79,2.74,2.77,3370000.0,2.76,2.79,2.74,2.77,3370000.0
2007-10-31 15:00:00,2.78,2.79,2.77,2.78,2670000.0,2.78,2.79,2.77,2.78,2670000.0
2007-10-31 15:30:00,2.78,2.78,2.76,2.78,6140000.0,2.78,2.78,2.76,2.78,6140000.0
2007-11-01 09:30:00,2.76,2.78,2.67,2.71,5555000.0,2.76,2.78,2.67,2.71,5555000.0
2007-11-01 10:00:00,2.72,2.72,2.69,2.7,2690000.0,2.72,2.72,2.69,2.7,2690000.0
2007-11-01 10:30:00,2.7,2.71,2.69,2.7,2165000.0,2.7,2.71,2.69,2.7,2165000.0
2007-11-01 11:00:00,2.7,2.71,2.7,2.71,2355000.0,2.7,2.71,2.7,2.71,2355000.0
2007-11-01 11:30:00,2.71,2.71,2.7,2.7,2510000.0,2.71,2.71,2.7,2.7,2510000.0
2007-11-01 12:00:00,2.7,2.71,2.7,2.7,1760000.0,2.7,2.71,2.7,2.7,1760000.0
2007-11-01 12:30:00,2.7,2.7,2.69,2.7,2125000.0,2.7,2.7,2.69,2.7,2125000.0
2007-11-01 13:00:00,2.7,2.7,2.69,2.7,1060000.0,2.7,2.7,2.69,2.7,1060000.0
2007-11-01 13:30:00,2.69,2.71,2.69,2.69,2630000.0,2.69,2.71,2.69,2.69,2630000.0
2007-11-01 14:00:00,2.69,2.7,2.69,2.69,3265000.0,2.69,2.7,2.69,2.69,3265000.0
2007-11-01 14:30:00,2.69,2.7,2.69,2.7,1755000.0,2.69,2.7,2.69,2.7,1755000.0
2007-11-01 15:00:00,2.69,2.7,2.67,2.68,2470000.0,2.69,2.7,2.67,2.68,2470000.0
2007-11-01 15:30:00,2.68,2.72,2.67,2.71,5840000.0,2.68,2.72,2.67,2.71,5840000.0
2007-11-02 09:30:00,2.71,2.72,2.59,2.62,8625000.0,2.71,2.72,2.59,2.62,8625000.0
2007-11-02 10:00:00,2.62,2.63,2.58,2.63,3315000.0,2.62,2.63,2.58,2.63,3315000.0
2007-11-02 10:30:00,2.63,2.64,2.61,2.61,1460000.0,2.63,2.64,2.61,2.61,1460000.0
2007-11-02 11:00:00,2.61,2.62,2.61,2.62,1510000.0,2.61,2.62,2.61,2.62,1510000.0
2007-11-02 11:30:00,2.62,2.62,2.6,2.61,1405000.0,2.62,2.62,2.6,2.61,1405000.0
2007-11-02 12:00:00,2.61,2.61,2.6,2.61,1370000.0,2.61,2.61,2.6,2.61,1370000.0
2007-11-02 12:30:00,2.61,2.62,2.6,2.61,1980000.0,2.61,2.62,2.6,2.61,1980000.0
2007-11-02 13:00:00,2.61,2.63,2.6,2.62,1955000.0,2.61,2.63,2.6,2.62,1955000.0
2007-11-02 13:30:00,2.62,2.63,2.62,2.63,4960000.0,2.62,2.63,2.62,2.63,4960000.0
2007-11-02 14:00:00,2.63,2.64,2.63,2.63,1575000.0,2.63,2.64,2.63,2.63,1575000.0
2007-11-02 14:30:00,2.63,2.63,2.62,2.63,2475000.0,2.63,2.63,2.62,2.63,2475000.0
2007-11-02 15:00:00,2.63,2.64,2.63,2.64,2445000.0,2.63,2.64,2.63,2.64,2445000.0
2007-11-02 15:30:00,2.64,2.64,2.63,2.63,2790000.0,2.64,2.64,2.63,2.63,2790000.0
2007-11-05 09:30:00,2.62,2.63,2.59,2.61,2760000.0,2.62,2.63,2.59,2.61,2760000.0
2007-11-05 10:00:00,2.61,2.62,2.61,2.62,2010000.0,2.61,2.62,2.61,2.62,2010000.0
2007-11-05 10:30:00,2.62,2.63,2.61,2.62,950000.0,2.62,2.63,2.61,2.62,950000.0
2007-11-05 11:00:00,2.62,2.63,2.61,2.62,635000.0,2.62,2.63,2.61,2.62,635000.0
2007-11-05 11:30:00,2.61,2.63,2.61,2.61,1015000.0,2.61,2.63,2.61,2.61,1015000.0
2007-11-05 12:00:00,2.61,2.62,2.6,2.61,1255000.0,2.61,2.62,2.6,2.61,1255000.0
2007-11-05 12:30:00,2.61,2.62,2.61,2.62,960000.0,2.61,2.62,2.61,2.62,960000.0
2007-11-05 13:00:00,2.61,2.62,2.6,2.6,2835000.0,2.61,2.62,2.6,2.6,2835000.0
2007-11-05 13:30:00,2.61,2.61,2.6,2.61,2185000.0,2.61,2.61,2.6,2.61,2185000.0
2007-11-05 14:00:00,2.61,2.62,2.61,2.62,1780000.0,2.61,2.62,2.61,2.62,1780000.0
2007-11-05 14:30:00,2.62,2.63,2.62,2.62,4160000.0,2.62,2.63,2.62,2.62,4160000.0
2007-11-05 15:00:00,2.62,2.63,2.62,2.62,4490000.0,2.62,2.63,2.62,2.62,4490000.0
2007-11-05 15:30:00,2.62,2.63,2.61,2.61,4685000.0,2.62,2.63,2.61,2.61,4685000.0
2007-11-06 09:30:00,2.64,2.64,2.61,2.63,1075000.0,2.64,2.64,2.61,2.63,1075000.0
2007-11-06 10:00:00,2.63,2.63,2.61,2.62,2655000.0,2.63,2.63,2.61,2.62,2655000.0
2007-11-06 10:30:00,2.62,2.62,2.6,2.61,2790000.0,2.62,2.62,2.6,2.61,2790000.0
2007-11-06 11:00:00,2.62,2.63,2.61,2.62,1085000.0,2.62,2.63,2.61,2.62,1085000.0
2007-11-06 11:30:00,2.62,2.63,2.61,2.62,1830000.0,2.62,2.63,2.61,2.62,1830000.0
2007-11-06 12:00:00,2.62,2.63,2.62,2.63,595000.0,2.62,2.63,2.62,2.63,595000.0
2007-11-06 12:30:00,2.63,2.63,2.63,2.63,575000.0,2.63,2.63,2.63,2.63,575000.0
2007-11-06 13:00:00,2.63,2.63,2.62,2.62,825000.0,2.63,2.63,2.62,2.62,825000.0
2007-11-06 13:30:00,2.62,2.63,2.62,2.63,2005000.0,2.62,2.63,2.62,2.63,2005000.0
2007-11-06 14:00:00,2.63,2.64,2.63,2.64,1950000.0,2.63,2.64,2.63,2.64,1950000.0
2007-11-06 14:30:00,2.64,2.66,2.64,2.65,2995000.0,2.64,2.66,2.64,2.65,2995000.0
2007-11-06 15:00:00,2.65,2.65,2.65,2.65,4690000.0,2.65,2.65,2.65,2.65,4690000.0
2007-11-06 15:30:00,2.65,2.65,2.63,2.64,3200000.0,2.65,2.65,2.63,2.64,3200000.0
2007-11-07 09:30:00,2.64,2.68,2.64,2.66,5080000.0,2.64,2.68,2.64,2.66,5080000.0
2007-11-07 10:00:00,2.67,2.67,2.65,2.66,2530000.0,2.67,2.67,2.65,2.66,2530000.0
2007-11-07 10:30:00,2.66,2.66,2.65,2.66,2860000.0,2.66,2.66,2.65,2.66,2860000.0
2007-11-07 11:00:00,2.66,2.66,2.65,2.66,2795000.0,2.66,2.66,2.65,2.66,2795000.0
2007-11-07 11:30:00,2.66,2.67,2.66,2.66,2260000.0,2.66,2.67,2.66,2.66,2260000.0
2007-11-07 12:00:00,2.66,2.66,2.63,2.65,1990000.0,2.66,2.66,2.63,2.65,1990000.0
2007-11-07 12:30:00,2.66,2.67,2.65,2.65,905000.0,2.66,2.67,2.65,2.65,905000.0
2007-11-07 13:00:00,2.65,2.65,2.6,2.62,2780000.0,2.65,2.65,2.6,2.62,2780000.0
2007-11-07 13:30:00,2.62,2.63,2.62,2.63,2220000.0,2.62,2.63,2.62,2.63,2220000.0
2007-11-07 14:00:00,2.63,2.65,2.63,2.64,1730000.0,2.63,2.65,2.63,2.64,1730000.0
2007-11-07 14:30:00,2.64,2.65,2.63,2.64,1940000.0,2.64,2.65,2.63,2.64,1940000.0
2007-11-07 15:00:00,2.64,2.66,2.64,2.64,2650000.0,2.64,2.66,2.64,2.64,2650000.0
2007-11-07 15:30:00,2.64,2.64,2.63,2.63,3120000.0,2.64,2.64,2.63,2.63,3120000.0
2007-11-08 09:30:00,2.64,2.66,2.62,2.62,1480000.0,2.64,2.66,2.62,2.62,1480000.0
2007-11-08 10:00:00,2.62,2.65,2.61,2.64,7615000.0,2.62,2.65,2.61,2.64,7615000.0
2007-11-08 10:30:00,2.64,2.65,2.61,2.63,1385000.0,2.64,2.65,2.61,2.63,1385000.0
2007-11-08 11:00:00,2.63,2.63,2.6,2.61,1160000.0,2.63,2.63,2.6,2.61,1160000.0
2007-11-08 11:30:00,2.61,2.62,2.6,2.61,1310000.0,2.61,2.62,2.6,2.61,1310000.0
2007-11-08 12:00:00,2.62,2.62,2.55,2.57,8875000.0,2.62,2.62,2.55,2.57,8875000.0
2007-11-08 12:30:00,2.57,2.58,2.55,2.56,3510000.0,2.57,2.58,2.55,2.56,3510000.0
2007-11-08 13:00:00,2.56,2.56,2.47,2.49,10660000.0,2.56,2.56,2.47,2.49,10660000.0
2007-11-08 13:30:00,2.49,2.52,2.47,2.48,4190000.0,2.49,2.52,2.47,2.48,4190000.0
2007-11-08 14:00:00,2.49,2.51,2.49,2.5,3275000.0,2.49,2.51,2.49,2.5,3275000.0
2007-11-08 14:30:00,2.5,2.51,2.49,2.51,1630000.0,2.5,2.51,2.49,2.51,1630000.0
2007-11-08 15:00:00,2.51,2.56,2.51,2.55,2610000.0,2.51,2.56,2.51,2.55,2610000.0
2007-11-08 15:30:00,2.56,2.57,2.54,2.55,6400000.0,2.56,2.57,2.54,2.55,6400000.0
2007-11-09 09:30:00,2.48,2.53,2.46,2.51,6160000.0,2.48,2.53,2.46,2.51,6160000.0
2007-11-09 10:00:00,2.51,2.52,2.48,2.5,2715000.0,2.51,2.52,2.48,2.5,2715000.0
2007-11-09 10:30:00,2.5,2.5,2.47,2.47,1560000.0,2.5,2.5,2.47,2.47,1560000.0
2007-11-09 11:00:00,2.48,2.48,2.43,2.44,3285000.0,2.48,2.48,2.43,2.44,3285000.0
2007-11-09 11:30:00,2.44,2.47,2.44,2.46,2005000.0,2.44,2.47,2.44,2.46,2005000.0
2007-11-09 12:00:00,2.46,2.46,2.45,2.45,1870000.0,2.46,2.46,2.45,2.45,1870000.0
2007-11-09 12:30:00,2.45,2.46,2.44,2.46,1160000.0,2.45,2.46,2.44,2.46,1160000.0
2007-11-09 13:00:00,2.46,2.46,2.45,2.46,1405000.0,2.46,2.46,2.45,2.46,1405000.0
2007-11-09 13:30:00,2.46,2.46,2.45,2.45,2375000.0,2.46,2.46,2.45,2.45,2375000.0
2007-11-09 14:00:00,2.45,2.46,2.44,2.45,2430000.0,2.45,2.46,2.44,2.45,2430000.0
2007-11-09 14:30:00,2.45,2.51,2.44,2.45,3770000.0,2.45,2.51,2.44,2.45,3770000.0
2007-11-09 15:00:00,2.45,2.45,2.44,2.45,2915000.0,2.45,2.45,2.44,2.45,2915000.0
2007-11-09 15:30:00,2.45,2.46,2.43,2.43,3495000.0,2.45,2.46,2.43,2.43,3495000.0
2007-11-12 09:30:00,2.4,2.45,2.4,2.45,2165000.0,2.4,2.45,2.4,2.45,2165000.0
2007-11-12 10:00:00,2.45,2.45,2.43,2.44,1480000.0,2.45,2.45,2.43,2.44,1480000.0
2007-11-12 10:30:00,2.44,2.45,2.44,2.45,1350000.0,2.44,2.45,2.44,2.45,1350000.0
2007-11-12 11:00:00,2.45,2.5,2.44,2.47,3395000.0,2.45,2.5,2.44,2.47,3395000.0
2007-11-12 11:30:00,2.47,2.47,2.45,2.46,1520000.0,2.47,2.47,2.45,2.46,1520000.0
2007-11-12 12:00:00,2.46,2.47,2.44,2.46,1880000.0,2.46,2.47,2.44,2.46,1880000.0
2007-11-12 12:30:00,2.46,2.46,2.44,2.44,705000.0,2.46,2.46,2.44,2.44,705000.0
2007-11-12 13:00:00,2.44,2.44,2.43,2.43,730000.0,2.44,2.44,2.43,2.43,730000.0
2007-11-12 13:30:00,2.43,2.43,2.41,2.42,1670000.0,2.43,2.43,2.41,2.42,1670000.0
2007-11-12 14:00:00,2.41,2.42,2.4,2.41,1300000.0,2.41,2.42,2.4,2.41,1300000.0
2007-11-12 14:30:00,2.41,2.42,2.4,2.4,1825000.0,2.41,2.42,2.4,2.4,1825000.0
2007-11-12 15:00:00,2.4,2.4,2.35,2.36,4885000.0,2.4,2.4,2.35,2.36,4885000.0
2007-11-12 15:30:00,2.36,2.38,2.33,2.35,4485000.0,2.36,2.38,2.33,2.35,4485000.0
2007-11-13 09:30:00,2.35,2.43,2.35,2.42,7055000.0,2.35,2.43,2.35,2.42,7055000.0
2007-11-13 10:00:00,2.43,2.48,2.43,2.46,3395000.0,2.43,2.48,2.43,2.46,3395000.0
2007-11-13 10:30:00,2.46,2.47,2.44,2.46,2115000.0,2.46,2.47,2.44,2.46,2115000.0
2007-11-13 11:00:00,2.46,2.47,2.45,2.46,1140000.0,2.46,2.47,2.45,2.46,1140000.0
2007-11-13 11:30:00,2.46,2.47,2.45,2.45,1725000.0,2.46,2.47,2.45,2.45,1725000.0
2007-11-13 12:00:00,2.45,2.47,2.45,2.47,1445000.0,2.45,2.47,2.45,2.47,1445000.0
2007-11-13 12:30:00,2.47,2.47,2.44,2.45,1990000.0,2.47,2.47,2.44,2.45,1990000.0
2007-11-13 13:00:00,2.45,2.47,2.45,2.46,1575000.0,2.45,2.47,2.45,2.46,1575000.0
2007-11-13 13:30:00,2.46,2.47,2.45,2.47,1460000.0,2.46,2.47,2.45,2.47,1460000.0
2007-11-13 14:00:00,2.47,2.49,2.46,2.48,1925000.0,2.47,2.49,2.46,2.48,1925000.0
2007-11-13 14:30:00,2.48,2.5,2.47,2.49,2215000.0,2.48,2.5,2.47,2.49,2215000.0
2007-11-13 15:00:00,2.49,2.51,2.49,2.51,2230000.0,2.49,2.51,2.49,2.51,2230000.0
2007-11-13 15:30:00,2.51,2.54,2.51,2.52,3875000.0,2.51,2.54,2.51,2.52,3875000.0
2007-11-14 09:30:00,2.65,2.65,2.56,2.57,3615000.0,2.65,2.65,2.56,2.57,3615000.0
2007-11-14 10:00:00,2.57,2.57,2.52,2.53,2355000.0,2.57,2.57,2.52,2.53,2355000.0
2007-11-14 10:30:00,2.53,2.55,2.53,2.54,1270000.0,2.53,2.55,2.53,2.54,1270000.0
2007-11-14 11:00:00,2.54,2.56,2.54,2.54,1480000.0,2.54,2.56,2.54,2.54,1480000.0
2007-11-14 11:30:00,2.55,2.58,2.54,2.57,1965000.0,2.55,2.58,2.54,2.57,1965000.0
2007-11-14 12:00:00,2.57,2.59,2.57,2.59,2985000.0,2.57,2.59,2.57,2.59,2985000.0
2007-11-14 12:30:00,2.59,2.61,2.59,2.6,2900000.0,2.59,2.61,2.59,2.6,2900000.0
2007-11-14 13:00:00,2.6,2.61,2.59,2.6,1910000.0,2.6,2.61,2.59,2.6,1910000.0
2007-11-14 13:30:00,2.6,2.61,2.59,2.6,1925000.0,2.6,2.61,2.59,2.6,1925000.0
2007-11-14 14:00:00,2.6,2.61,2.6,2.6,2870000.0,2.6,2.61,2.6,2.6,2870000.0
2007-11-14 14:30:00,2.6,2.62,2.6,2.6,3445000.0,2.6,2.62,2.6,2.6,3445000.0
2007-11-14 15:00:00,2.6,2.63,2.6,2.63,3210000.0,2.6,2.63,2.6,2.63,3210000.0
2007-11-14 15:30:00,2.62,2.63,2.58,2.59,3315000.0,2.62,2.63,2.58,2.59,3315000.0
2007-11-15 09:30:00,2.6,2.6,2.56,2.58,1615000.0,2.6,2.6,2.56,2.58,1615000.0
2007-11-15 10:00:00,2.58,2.59,2.56,2.59,1265000.0,2.58,2.59,2.56,2.59,1265000.0
2007-11-15 10:30:00,2.59,2.59,2.57,2.59,770000.0,2.59,2.59,2.57,2.59,770000.0
2007-11-15 11:00:00,2.59,2.59,2.58,2.59,585000.0,2.59,2.59,2.58,2.59,585000.0
2007-11-15 11:30:00,2.59,2.59,2.58,2.59,665000.0,2.59,2.59,2.58,2.59,665000.0
2007-11-15 12:00:00,2.59,2.6,2.58,2.58,1025000.0,2.59,2.6,2.58,2.58,1025000.0
2007-11-15 12:30:00,2.58,2.58,2.57,2.58,1740000.0,2.58,2.58,2.57,2.58,1740000.0
2007-11-15 13:00:00,2.58,2.59,2.57,2.58,1325000.0,2.58,2.59,2.57,2.58,1325000.0
2007-11-15 13:30:00,2.58,2.59,2.57,2.58,1210000.0,2.58,2.59,2.57,2.58,1210000.0
2007-11-15 14:00:00,2.58,2.59,2.56,2.58,1915000.0,2.58,2.59,2.56,2.58,1915000.0
2007-11-15 14:30:00,2.58,2.59,2.56,2.56,1570000.0,2.58,2.59,2.56,2.56,1570000.0
2007-11-15 15:00:00,2.56,2.59,2.55,2.58,2230000.0,2.56,2.59,2.55,2.58,2230000.0
2007-11-15 15:30:00,2.58,2.6,2.55,2.59,3800000.0,2.58,2.6,2.55,2.59,3800000.0
2007-11-16 09:30:00,2.6,2.6,2.55,2.56,1185000.0,2.6,2.6,2.55,2.56,1185000.0
2007-11-16 10:00:00,2.56,2.56,2.5,2.5,3600000.0,2.56,2.56,2.5,2.5,3600000.0
2007-11-16 10:30:00,2.5,2.51,2.49,2.5,4070000.0,2.5,2.51,2.49,2.5,4070000.0
2007-11-16 11:00:00,2.5,2.51,2.49,2.49,9185000.0,2.5,2.51,2.49,2.49,9185000.0
2007-11-16 11:30:00,2.49,2.51,2.49,2.5,1645000.0,2.49,2.51,2.49,2.5,1645000.0
2007-11-16 12:00:00,2.51,2.54,2.5,2.53,1945000.0,2.51,2.54,2.5,2.53,1945000.0
2007-11-16 12:30:00,2.53,2.53,2.52,2.52,1805000.0,2.53,2.53,2.52,2.52,1805000.0
2007-11-16 13:00:00,2.52,2.53,2.51,2.52,1430000.0,2.52,2.53,2.51,2.52,1430000.0
2007-11-16 13:30:00,2.52,2.53,2.52,2.53,2450000.0,2.52,2.53,2.52,2.53,2450000.0
2007-11-16 14:00:00,2.53,2.53,2.49,2.5,2350000.0,2.53,2.53,2.49,2.5,2350000.0
2007-11-16 14:30:00,2.5,2.5,2.48,2.5,2980000.0,2.5,2.5,2.48,2.5,2980000.0
2007-11-16 15:00:00,2.5,2.5,2.49,2.49,2100000.0,2.5,2.5,2.49,2.49,2100000.0
2007-11-16 15:30:00,2.49,2.51,2.48,2.49,5010000.0,2.49,2.51,2.48,2.49,5010000.0
2007-11-19 09:30:00,2.48,2.48,2.45,2.45,2760000.0,2.48,2.48,2.45,2.45,2760000.0
2007-11-19 10:00:00,2.45,2.45,2.42,2.42,2350000.0,2.45,2.45,2.42,2.42,2350000.0
2007-11-19 10:30:00,2.42,2.43,2.41,2.43,4100000.0,2.42,2.43,2.41,2.43,4100000.0
2007-11-19 11:00:00,2.43,2.44,2.42,2.42,1870000.0,2.43,2.44,2.42,2.42,1870000.0
2007-11-19 11:30:00,2.42,2.44,2.42,2.43,2020000.0,2.42,2.44,2.42,2.43,2020000.0
2007-11-19 12:00:00,2.43,2.44,2.42,2.42,1940000.0,2.43,2.44,2.42,2.42,1940000.0
2007-11-19 12:30:00,2.42,2.42,2.39,2.39,1530000.0,2.42,2.42,2.39,2.39,1530000.0
2007-11-19 13:00:00,2.39,2.41,2.38,2.41,2255000.0,2.39,2.41,2.38,2.41,2255000.0
2007-11-19 13:30:00,2.41,2.42,2.4,2.4,1330000.0,2.41,2.42,2.4,2.4,1330000.0
2007-11-19 14:00:00,2.41,2.45,2.41,2.44,5650000.0,2.41,2.45,2.41,2.44,5650000.0
2007-11-19 14:30:00,2.44,2.45,2.42,2.43,2375000.0,2.44,2.45,2.42,2.43,2375000.0
2007-11-19 15:00:00,2.43,2.44,2.42,2.44,2000000.0,2.43,2.44,2.42,2.44,2000000.0
2007-11-19 15:30:00,2.44,2.44,2.42,2.42,4250000.0,2.44,2.44,2.42,2.42,4250000.0
2007-11-20 09:30:00,2.44,2.45,2.41,2.45,1700000.0,2.44,2.45,2.41,2.45,1700000.0
2007-11-20 10:00:00,2.45,2.47,2.45,2.46,1490000.0,2.45,2.47,2.45,2.46,1490000.0
2007-11-20 10:30:00,2.46,2.5,2.46,2.5,5645000.0,2.46,2.5,2.46,2.5,5645000.0
2007-11-20 11:00:00,2.49,2.5,2.48,2.5,1510000.0,2.49,2.5,2.48,2.5,1510000.0
2007-11-20 11:30:00,2.5,2.53,2.48,2.48,1690000.0,2.5,2.53,2.48,2.48,1690000.0
2007-11-20 12:00:00,2.48,2.5,2.46,2.5,1305000.0,2.48,2.5,2.46,2.5,1305000.0
2007-11-20 12:30:00,2.5,2.5,2.47,2.47,1550000.0,2.5,2.5,2.47,2.47,1550000.0
2007-11-20 13:00:00,2.47,2.48,2.42,2.45,2115000.0,2.47,2.48,2.42,2.45,2115000.0
2007-11-20 13:30:00,2.45,2.48,2.44,2.46,1065000.0,2.45,2.48,2.44,2.46,1065000.0
2007-11-20 14:00:00,2.45,2.5,2.43,2.43,1360000.0,2.45,2.5,2.43,2.43,1360000.0
2007-11-20 14:30:00,2.43,2.47,2.42,2.46,1175000.0,2.43,2.47,2.42,2.46,1175000.0
2007-11-20 15:00:00,2.45,2.5,2.43,2.49,1840000.0,2.45,2.5,2.43,2.49,1840000.0
2007-11-20 15:30:00,2.49,2.52,2.48,2.5,3875000.0,2.49,2.52,2.48,2.5,3875000.0
2007-11-21 09:30:00,2.47,2.47,2.43,2.45,2205000.0,2.47,2.47,2.43,2.45,2205000.0
2007-11-21 10:00:00,2.45,2.48,2.45,2.48,3145000.0,2.45,2.48,2.45,2.48,3145000.0
2007-11-21 10:30:00,2.48,2.49,2.43,2.43,1030000.0,2.48,2.49,2.43,2.43,1030000.0
2007-11-21 11:00:00,2.43,2.44,2.4,2.44,1655000.0,2.43,2.44,2.4,2.44,1655000.0
2007-11-21 11:30:00,2.44,2.45,2.42,2.42,880000.0,2.44,2.45,2.42,2.42,880000.0
2007-11-21 12:00:00,2.42,2.47,2.42,2.47,725000.0,2.42,2.47,2.42,2.47,725000.0
2007-11-21 12:30:00,2.46,2.49,2.46,2.49,1580000.0,2.46,2.49,2.46,2.49,1580000.0
2007-11-21 13:00:00,2.49,2.49,2.47,2.47,1070000.0,2.49,2.49,2.47,2.47,1070000.0
2007-11-21 13:30:00,2.48,2.49,2.47,2.49,580000.0,2.48,2.49,2.47,2.49,580000.0
2007-11-21 14:00:00,2.49,2.51,2.49,2.5,915000.0,2.49,2.51,2.49,2.5,915000.0
2007-11-21 14:30:00,2.5,2.51,2.5,2.51,985000.0,2.5,2.51,2.5,2.51,985000.0
2007-11-21 15:00:00,2.51,2.51,2.48,2.49,1090000.0,2.51,2.51,2.48,2.49,1090000.0
2007-11-21 15:30:00,2.49,2.49,2.46,2.47,2010000.0,2.49,2.49,2.46,2.47,2010000.0
2007-11-23 09:30:00,2.49,2.51,2.49,2.5,845000.0,2.49,2.51,2.49,2.5,845000.0
2007-11-23 10:00:00,2.5,2.51,2.49,2.5,705000.0,2.5,2.51,2.49,2.5,705000.0
2007-11-23 10:30:00,2.49,2.5,2.47,2.47,440000.0,2.49,2.5,2.47,2.47,440000.0
2007-11-23 11:00:00,2.47,2.48,2.47,2.48,1785000.0,2.47,2.48,2.47,2.48,1785000.0
2007-11-23 11:30:00,2.48,2.48,2.46,2.46,870000.0,2.48,2.48,2.46,2.46,870000.0
2007-11-23 12:00:00,2.46,2.48,2.45,2.48,1085000.0,2.46,2.48,2.45,2.48,1085000.0
2007-11-23 12:30:00,2.48,2.51,2.48,2.5,1200000.0,2.48,2.51,2.48,2.5,1200000.0
2007-11-26 09:30:00,2.51,2.57,2.49,2.57,1930000.0,2.51,2.57,2.49,2.57,1930000.0
2007-11-26 10:00:00,2.56,2.58,2.54,2.54,1410000.0,2.56,2.58,2.54,2.54,1410000.0
2007-11-26 10:30:00,2.54,2.54,2.52,2.53,890000.0,2.54,2.54,2.52,2.53,890000.0
2007-11-26 11:00:00,2.53,2.54,2.53,2.53,600000.0,2.53,2.54,2.53,2.53,600000.0
2007-11-26 11:30:00,2.53,2.55,2.53,2.55,355000.0,2.53,2.55,2.53,2.55,355000.0
2007-11-26 12:00:00,2.54,2.55,2.54,2.55,545000.0,2.54,2.55,2.54,2.55,545000.0
2007-11-26 12:30:00,2.54,2.55,2.54,2.55,335000.0,2.54,2.55,2.54,2.55,335000.0
2007-11-26 13:00:00,2.55,2.55,2.55,2.55,640000.0,2.55,2.55,2.55,2.55,640000.0
2007-11-26 13:30:00,2.55,2.56,2.54,2.55,560000.0,2.55,2.56,2.54,2.55,560000.0
2007-11-26 14:00:00,2.55,2.56,2.55,2.56,1285000.0,2.55,2.56,2.55,2.56,1285000.0
2007-11-26 14:30:00,2.56,2.56,2.55,2.55,900000.0,2.56,2.56,2.55,2.55,900000.0
2007-11-26 15:00:00,2.55,2.55,2.53,2.54,1515000.0,2.55,2.55,2.53,2.54,1515000.0
2007-11-26 15:30:00,2.54,2.55,2.49,2.51,4220000.0,2.54,2.55,2.49,2.51,4220000.0
2007-11-27 09:30:00,2.54,2.54,2.42,2.52,8740000.0,2.54,2.54,2.42,2.52,8740000.0
2007-11-27 10:00:00,2.52,2.53,2.5,2.52,4600000.0,2.52,2.53,2.5,2.52,4600000.0
2007-11-27 10:30:00,2.52,2.55,2.51,2.55,1635000.0,2.52,2.55,2.51,2.55,1635000.0
2007-11-27 11:00:00,2.55,2.55,2.54,2.54,1385000.0,2.55,2.55,2.54,2.54,1385000.0
2007-11-27 11:30:00,2.54,2.56,2.54,2.55,1255000.0,2.54,2.56,2.54,2.55,1255000.0
2007-11-27 12:00:00,2.55,2.55,2.53,2.55,1280000.0,2.55,2.55,2.53,2.55,1280000.0
2007-11-27 12:30:00,2.55,2.56,2.55,2.55,1170000.0,2.55,2.56,2.55,2.55,1170000.0
2007-11-27 13:00:00,2.55,2.55,2.53,2.54,1010000.0,2.55,2.55,2.53,2.54,1010000.0
2007-11-27 13:30:00,2.54,2.55,2.51,2.51,1430000.0,2.54,2.55,2.51,2.51,1430000.0
2007-11-27 14:00:00,2.51,2.52,2.5,2.52,1865000.0,2.51,2.52,2.5,2.52,1865000.0
2007-11-27 14:30:00,2.52,2.53,2.51,2.53,1620000.0,2.52,2.53,2.51,2.53,1620000.0
2007-11-27 15:00:00,2.53,2.54,2.52,2.53,1195000.0,2.53,2.54,2.52,2.53,1195000.0
2007-11-27 15:30:00,2.53,2.56,2.52,2.55,4085000.0,2.53,2.56,2.52,2.55,4085000.0
2007-11-28 09:30:00,2.56,2.61,2.54,2.61,3985000.0,2.56,2.61,2.54,2.61,3985000.0
2007-11-28 10:00:00,2.6,2.64,2.6,2.64,2860000.0,2.6,2.64,2.6,2.64,2860000.0
2007-11-28 10:30:00,2.64,2.65,2.64,2.64,1440000.0,2.64,2.65,2.64,2.64,1440000.0
2007-11-28 11:00:00,2.64,2.64,2.63,2.63,970000.0,2.64,2.64,2.63,2.63,970000.0
2007-11-28 11:30:00,2.63,2.65,2.63,2.64,5230000.0,2.63,2.65,2.63,2.64,5230000.0
2007-11-28 12:00:00,2.64,2.67,2.64,2.67,1000000.0,2.64,2.67,2.64,2.67,1000000.0
2007-11-28 12:30:00,2.66,2.68,2.64,2.65,1480000.0,2.66,2.68,2.64,2.65,1480000.0
2007-11-28 13:00:00,2.65,2.66,2.64,2.66,910000.0,2.65,2.66,2.64,2.66,910000.0
2007-11-28 13:30:00,2.65,2.67,2.65,2.67,1360000.0,2.65,2.67,2.65,2.67,1360000.0
2007-11-28 14:00:00,2.67,2.68,2.67,2.68,1885000.0,2.67,2.68,2.67,2.68,1885000.0
2007-11-28 14:30:00,2.68,2.69,2.67,2.69,1340000.0,2.68,2.69,2.67,2.69,1340000.0
2007-11-28 15:00:00,2.69,2.71,2.68,2.71,2200000.0,2.69,2.71,2.68,2.71,2200000.0
2007-11-28 15:30:00,2.71,2.71,2.68,2.69,4220000.0,2.71,2.71,2.68,2.69,4220000.0
2007-11-29 09:30:00,2.69,2.7,2.66,2.7,1680000.0,2.69,2.7,2.66,2.7,1680000.0
2007-11-29 10:00:00,2.7,2.71,2.69,2.71,1475000.0,2.7,2.71,2.69,2.71,1475000.0
2007-11-29 10:30:00,2.71,2.73,2.7,2.72,1085000.0,2.71,2.73,2.7,2.72,1085000.0
2007-11-29 11:00:00,2.72,2.74,2.71,2.72,1165000.0,2.72,2.74,2.71,2.72,1165000.0
2007-11-29 11:30:00,2.72,2.73,2.7,2.71,720000.0,2.72,2.73,2.7,2.71,720000.0
2007-11-29 12:00:00,2.7,2.71,2.69,2.69,2300000.0,2.7,2.71,2.69,2.69,2300000.0
2007-11-29 12:30:00,2.69,2.69,2.66,2.66,3460000.0,2.69,2.69,2.66,2.66,3460000.0
2007-11-29 13:00:00,2.66,2.67,2.66,2.66,1305000.0,2.66,2.67,2.66,2.66,1305000.0
2007-11-29 13:30:00,2.66,2.67,2.64,2.66,13885000.0,2.66,2.67,2.64,2.66,13885000.0
2007-11-29 14:00:00,2.66,2.66,2.65,2.66,875000.0,2.66,2.66,2.65,2.66,875000.0
2007-11-29 14:30:00,2.66,2.68,2.65,2.68,1540000.0,2.66,2.68,2.65,2.68,1540000.0
2007-11-29 15:00:00,2.67,2.69,2.67,2.68,1350000.0,2.67,2.69,2.67,2.68,1350000.0
2007-11-29 15:30:00,2.68,2.7,2.66,2.69,2140000.0,2.68,2.7,2.66,2.69,2140000.0
2007-11-30 09:30:00,2.76,2.76,2.7,2.72,4070000.0,2.76,2.76,2.7,2.72,4070000.0
2007-11-30 10:00:00,2.72,2.72,2.71,2.72,775000.0,2.72,2.72,2.71,2.72,775000.0
2007-11-30 10:30:00,2.72,2.74,2.71,2.71,1485000.0,2.72,2.74,2.71,2.71,1485000.0
2007-11-30 11:00:00,2.71,2.71,2.67,2.68,9460000.0,2.71,2.71,2.67,2.68,9460000.0
2007-11-30 11:30:00,2.68,2.68,2.66,2.67,10190000.0,2.68,2.68,2.66,2.67,10190000.0
2007-11-30 12:00:00,2.67,2.68,2.67,2.67,880000.0,2.67,2.68,2.67,2.67,880000.0
2007-11-30 12:30:00,2.67,2.67,2.65,2.66,1300000.0,2.67,2.67,2.65,2.66,1300000.0
2007-11-30 13:00:00,2.65,2.67,2.64,2.67,915000.0,2.65,2.67,2.64,2.67,915000.0
2007-11-30 13:30:00,2.67,2.67,2.66,2.66,4440000.0,2.67,2.67,2.66,2.66,4440000.0
2007-11-30 14:00:00,2.66,2.68,2.65,2.66,855000.0,2.66,2.68,2.65,2.66,855000.0
2007-11-30 14:30:00,2.66,2.68,2.64,2.66,3190000.0,2.66,2.68,2.64,2.66,3190000.0
2007-11-30 15:00:00,2.66,2.67,2.63,2.65,1720000.0,2.66,2.67,2.63,2.65,1720000.0
2007-11-30 15:30:00,2.66,2.67,2.65,2.65,6550000.0,2.66,2.67,2.65,2.65,6550000.0
2007-12-03 09:30:00,2.68,2.68,2.63,2.67,1440000.0,2.68,2.68,2.63,2.67,1440000.0
2007-12-03 10:00:00,2.67,2.7,2.67,2.7,1200000.0,2.67,2.7,2.67,2.7,1200000.0
2007-12-03 10:30:00,2.7,2.73,2.7,2.72,1520000.0,2.7,2.73,2.7,2.72,1520000.0
2007-12-03 11:00:00,2.72,2.73,2.71,2.73,1145000.0,2.72,2.73,2.71,2.73,1145000.0
2007-12-03 11:30:00,2.73,2.73,2.72,2.72,755000.0,2.73,2.73,2.72,2.72,755000.0
2007-12-03 12:00:00,2.73,2.73,2.72,2.72,810000.0,2.73,2.73,2.72,2.72,810000.0
2007-12-03 12:30:00,2.73,2.73,2.7,2.7,850000.0,2.73,2.73,2.7,2.7,850000.0
2007-12-03 13:00:00,2.7,2.7,2.7,2.7,355000.0,2.7,2.7,2.7,2.7,355000.0
2007-12-03 13:30:00,2.7,2.7,2.7,2.7,1180000.0,2.7,2.7,2.7,2.7,1180000.0
2007-12-03 14:00:00,2.7,2.72,2.7,2.71,610000.0,2.7,2.72,2.7,2.71,610000.0
2007-12-03 14:30:00,2.71,2.71,2.7,2.71,3400000.0,2.71,2.71,2.7,2.71,3400000.0
2007-12-03 15:00:00,2.71,2.71,2.68,2.68,4105000.0,2.71,2.71,2.68,2.68,4105000.0
2007-12-03 15:30:00,2.68,2.68,2.65,2.66,2335000.0,2.68,2.68,2.65,2.66,2335000.0
2007-12-04 09:30:00,2.63,2.71,2.63,2.71,2875000.0,2.63,2.71,2.63,2.71,2875000.0
2007-12-04 10:00:00,2.71,2.71,2.68,2.69,1405000.0,2.71,2.71,2.68,2.69,1405000.0
2007-12-04 10:30:00,2.69,2.7,2.68,2.68,1040000.0,2.69,2.7,2.68,2.68,1040000.0
2007-12-04 11:00:00,2.68,2.7,2.68,2.69,1055000.0,2.68,2.7,2.68,2.69,1055000.0
2007-12-04 11:30:00,2.69,2.71,2.68,2.7,1615000.0,2.69,2.71,2.68,2.7,1615000.0
2007-12-04 12:00:00,2.71,2.72,2.71,2.71,2125000.0,2.71,2.72,2.71,2.71,2125000.0
2007-12-04 12:30:00,2.71,2.73,2.71,2.72,1275000.0,2.71,2.73,2.71,2.72,1275000.0
2007-12-04 13:00:00,2.72,2.73,2.72,2.72,1300000.0,2.72,2.73,2.72,2.72,1300000.0
2007-12-04 13:30:00,2.72,2.74,2.72,2.73,1400000.0,2.72,2.74,2.72,2.73,1400000.0
2007-12-04 14:00:00,2.73,2.74,2.72,2.74,1620000.0,2.73,2.74,2.72,2.74,1620000.0
2007-12-04 14:30:00,2.74,2.75,2.73,2.74,3395000.0,2.74,2.75,2.73,2.74,3395000.0
2007-12-04 15:00:00,2.74,2.75,2.72,2.73,2185000.0,2.74,2.75,2.72,2.73,2185000.0
2007-12-04 15:30:00,2.73,2.77,2.73,2.75,7105000.0,2.73,2.77,2.73,2.75,7105000.0
2007-12-05 09:30:00,2.79,2.81,2.76,2.79,6010000.0,2.79,2.81,2.76,2.79,6010000.0
2007-12-05 10:00:00,2.79,2.79,2.72,2.75,4395000.0,2.79,2.79,2.72,2.75,4395000.0
2007-12-05 10:30:00,2.75,2.77,2.75,2.76,1635000.0,2.75,2.77,2.75,2.76,1635000.0
2007-12-05 11:00:00,2.76,2.76,2.75,2.76,1790000.0,2.76,2.76,2.75,2.76,1790000.0
2007-12-05 11:30:00,2.76,2.76,2.73,2.76,1360000.0,2.76,2.76,2.73,2.76,1360000.0
2007-12-05 12:00:00,2.76,2.76,2.75,2.75,995000.0,2.76,2.76,2.75,2.75,995000.0
2007-12-05 12:30:00,2.75,2.75,2.73,2.74,1190000.0,2.75,2.75,2.73,2.74,1190000.0
2007-12-05 13:00:00,2.74,2.75,2.74,2.75,705000.0,2.74,2.75,2.74,2.75,705000.0
2007-12-05 13:30:00,2.75,2.75,2.74,2.75,715000.0,2.75,2.75,2.74,2.75,715000.0
2007-12-05 14:00:00,2.75,2.75,2.73,2.74,1545000.0,2.75,2.75,2.73,2.74,1545000.0
2007-12-05 14:30:00,2.74,2.75,2.73,2.74,915000.0,2.74,2.75,2.73,2.74,915000.0
2007-12-05 15:00:00,2.74,2.75,2.74,2.74,1925000.0,2.74,2.75,2.74,2.74,1925000.0
2007-12-05 15:30:00,2.74,2.78,2.74,2.77,2210000.0,2.74,2.78,2.74,2.77,2210000.0
2007-12-06 09:30:00,2.78,2.8,2.76,2.79,1285000.0,2.78,2.8,2.76,2.79,1285000.0
2007-12-06 10:00:00,2.79,2.8,2.79,2.8,1550000.0,2.79,2.8,2.79,2.8,1550000.0
2007-12-06 10:30:00,2.8,2.83,2.79,2.82,3580000.0,2.8,2.83,2.79,2.82,3580000.0
2007-12-06 11:00:00,2.82,2.83,2.81,2.82,2435000.0,2.82,2.83,2.81,2.82,2435000.0
2007-12-06 11:30:00,2.83,2.87,2.83,2.87,2215000.0,2.83,2.87,2.83,2.87,2215000.0
2007-12-06 12:00:00,2.87,2.89,2.86,2.89,4990000.0,2.87,2.89,2.86,2.89,4990000.0
2007-12-06 12:30:00,2.89,2.9,2.88,2.89,2915000.0,2.89,2.9,2.88,2.89,2915000.0
2007-12-06 13:00:00,2.89,2.92,2.89,2.92,3995000.0,2.89,2.92,2.89,2.92,3995000.0
2007-12-06 13:30:00,2.91,2.94,2.9,2.91,3410000.0,2.91,2.94,2.9,2.91,3410000.0
2007-12-06 14:00:00,2.9,2.93,2.9,2.91,1905000.0,2.9,2.93,2.9,2.91,1905000.0
2007-12-06 14:30:00,2.92,2.93,2.91,2.93,2685000.0,2.92,2.93,2.91,2.93,2685000.0
2007-12-06 15:00:00,2.93,2.96,2.92,2.96,4690000.0,2.93,2.96,2.92,2.96,4690000.0
2007-12-06 15:30:00,2.96,2.99,2.95,2.98,5750000.0,2.96,2.99,2.95,2.98,5750000.0
2007-12-07 09:30:00,2.98,3.03,2.96,2.97,3190000.0,2.98,3.03,2.96,2.97,3190000.0
2007-12-07 10:00:00,2.98,2.99,2.97,2.98,1960000.0,2.98,2.99,2.97,2.98,1960000.0
2007-12-07 10:30:00,2.98,2.98,2.95,2.96,4125000.0,2.98,2.98,2.95,2.96,4125000.0
2007-12-07 11:00:00,2.96,2.96,2.94,2.94,1500000.0,2.96,2.96,2.94,2.94,1500000.0
2007-12-07 11:30:00,2.94,2.97,2.94,2.95,1290000.0,2.94,2.97,2.94,2.95,1290000.0
2007-12-07 12:00:00,2.95,2.96,2.93,2.94,655000.0,2.95,2.96,2.93,2.94,655000.0
2007-12-07 12:30:00,2.94,2.94,2.91,2.92,2310000.0,2.94,2.94,2.91,2.92,2310000.0
2007-12-07 13:00:00,2.92,2.92,2.9,2.9,1105000.0,2.92,2.92,2.9,2.9,1105000.0
2007-12-07 13:30:00,2.9,2.91,2.89,2.9,915000.0,2.9,2.91,2.89,2.9,915000.0
2007-12-07 14:00:00,2.9,2.9,2.9,2.9,740000.0,2.9,2.9,2.9,2.9,740000.0
2007-12-07 14:30:00,2.9,2.92,2.9,2.91,790000.0,2.9,2.92,2.9,2.91,790000.0
2007-12-07 15:00:00,2.91,2.92,2.91,2.92,1375000.0,2.91,2.92,2.91,2.92,1375000.0
2007-12-07 15:30:00,2.92,2.92,2.9,2.92,3010000.0,2.92,2.92,2.9,2.92,3010000.0
2007-12-10 09:30:00,2.93,3.01,2.93,3.01,3755000.0,2.93,3.01,2.93,3.01,3755000.0
2007-12-10 10:00:00,3.01,3.04,3.0,3.01,2590000.0,3.01,3.04,3.0,3.01,2590000.0
2007-12-10 10:30:00,3.01,3.04,3.01,3.03,1780000.0,3.01,3.04,3.01,3.03,1780000.0
2007-12-10 11:00:00,3.03,3.03,2.99,3.0,4060000.0,3.03,3.03,2.99,3.0,4060000.0
2007-12-10 11:30:00,3.0,3.0,2.99,3.0,1135000.0,3.0,3.0,2.99,3.0,1135000.0
2007-12-10 12:00:00,3.0,3.01,3.0,3.0,5805000.0,3.0,3.01,3.0,3.0,5805000.0
2007-12-10 12:30:00,3.0,3.0,3.0,3.0,900000.0,3.0,3.0,3.0,3.0,900000.0
2007-12-10 13:00:00,3.0,3.01,3.0,3.0,845000.0,3.0,3.01,3.0,3.0,845000.0
2007-12-10 13:30:00,3.0,3.01,2.99,2.99,970000.0,3.0,3.01,2.99,2.99,970000.0
2007-12-10 14:00:00,2.99,2.99,2.96,2.97,1555000.0,2.99,2.99,2.96,2.97,1555000.0
2007-12-10 14:30:00,2.97,2.98,2.96,2.97,1475000.0,2.97,2.98,2.96,2.97,1475000.0
2007-12-10 15:00:00,2.98,2.99,2.97,2.99,3625000.0,2.98,2.99,2.97,2.99,3625000.0
2007-12-10 15:30:00,2.99,3.04,2.99,3.0,5990000.0,2.99,3.04,2.99,3.0,5990000.0
2007-12-11 09:30:00,3.01,3.01,2.99,3.0,2340000.0,3.01,3.01,2.99,3.0,2340000.0
2007-12-11 10:00:00,3.0,3.0,2.97,2.98,1630000.0,3.0,3.0,2.97,2.98,1630000.0
2007-12-11 10:30:00,2.98,2.98,2.97,2.98,3330000.0,2.98,2.98,2.97,2.98,3330000.0
2007-12-11 11:00:00,2.98,2.98,2.97,2.97,1060000.0,2.98,2.98,2.97,2.97,1060000.0
2007-12-11 11:30:00,2.97,2.97,2.97,2.97,680000.0,2.97,2.97,2.97,2.97,680000.0
2007-12-11 12:00:00,2.97,2.98,2.97,2.98,605000.0,2.97,2.98,2.97,2.98,605000.0
2007-12-11 12:30:00,2.98,2.99,2.97,2.98,510000.0,2.98,2.99,2.97,2.98,510000.0
2007-12-11 13:00:00,2.98,2.98,2.98,2.98,300000.0,2.98,2.98,2.98,2.98,300000.0
2007-12-11 13:30:00,2.98,2.99,2.97,2.98,1110000.0,2.98,2.99,2.97,2.98,1110000.0
2007-12-11 14:00:00,2.98,2.99,2.91,2.92,2585000.0,2.98,2.99,2.91,2.92,2585000.0
2007-12-11 14:30:00,2.92,2.95,2.91,2.93,3065000.0,2.92,2.95,2.91,2.93,3065000.0
2007-12-11 15:00:00,2.93,2.93,2.87,2.89,3325000.0,2.93,2.93,2.87,2.89,3325000.0
2007-12-11 15:30:00,2.89,2.92,2.88,2.9,4370000.0,2.89,2.92,2.88,2.9,4370000.0
2007-12-12 09:30:00,2.96,2.97,2.91,2.96,2450000.0,2.96,2.97,2.91,2.96,2450000.0
2007-12-12 10:00:00,2.96,2.98,2.94,2.96,1500000.0,2.96,2.98,2.94,2.96,1500000.0
2007-12-12 10:30:00,2.96,2.96,2.91,2.93,1580000.0,2.96,2.96,2.91,2.93,1580000.0
2007-12-12 11:00:00,2.93,2.95,2.93,2.95,495000.0,2.93,2.95,2.93,2.95,495000.0
2007-12-12 11:30:00,2.95,2.96,2.94,2.94,595000.0,2.95,2.96,2.94,2.94,595000.0
2007-12-12 12:00:00,2.95,2.95,2.94,2.94,1505000.0,2.95,2.95,2.94,2.94,1505000.0
2007-12-12 12:30:00,2.94,2.94,2.9,2.91,1400000.0,2.94,2.94,2.9,2.91,1400000.0
2007-12-12 13:00:00,2.9,2.92,2.9,2.91,425000.0,2.9,2.92,2.9,2.91,425000.0
2007-12-12 13:30:00,2.91,2.93,2.91,2.92,600000.0,2.91,2.93,2.91,2.92,600000.0
2007-12-12 14:00:00,2.92,2.92,2.91,2.91,505000.0,2.92,2.92,2.91,2.91,505000.0
2007-12-12 14:30:00,2.9,2.9,2.88,2.89,615000.0,2.9,2.9,2.88,2.89,615000.0
2007-12-12 15:00:00,2.88,2.88,2.85,2.86,2535000.0,2.88,2.88,2.85,2.86,2535000.0
2007-12-12 15:30:00,2.86,2.94,2.85,2.9,6960000.0,2.86,2.94,2.85,2.9,6960000.0
2007-12-13 09:30:00,2.84,2.87,2.84,2.84,4820000.0,2.84,2.87,2.84,2.84,4820000.0
2007-12-13 10:00:00,2.84,2.88,2.84,2.87,1380000.0,2.84,2.88,2.84,2.87,1380000.0
2007-12-13 10:30:00,2.87,2.88,2.84,2.84,2115000.0,2.87,2.88,2.84,2.84,2115000.0
2007-12-13 11:00:00,2.84,2.86,2.84,2.84,6315000.0,2.84,2.86,2.84,2.84,6315000.0
2007-12-13 11:30:00,2.84,2.84,2.83,2.84,895000.0,2.84,2.84,2.83,2.84,895000.0
2007-12-13 12:00:00,2.83,2.84,2.82,2.83,3645000.0,2.83,2.84,2.82,2.83,3645000.0
2007-12-13 12:30:00,2.82,2.83,2.79,2.79,2570000.0,2.82,2.83,2.79,2.79,2570000.0
2007-12-13 13:00:00,2.79,2.82,2.79,2.81,1170000.0,2.79,2.82,2.79,2.81,1170000.0
2007-12-13 13:30:00,2.82,2.82,2.8,2.8,1140000.0,2.82,2.82,2.8,2.8,1140000.0
2007-12-13 14:00:00,2.8,2.84,2.79,2.83,1485000.0,2.8,2.84,2.79,2.83,1485000.0
2007-12-13 14:30:00,2.83,2.83,2.82,2.82,1385000.0,2.83,2.83,2.82,2.82,1385000.0
2007-12-13 15:00:00,2.82,2.83,2.8,2.83,1990000.0,2.82,2.83,2.8,2.83,1990000.0
2007-12-13 15:30:00,2.83,2.87,2.83,2.85,4330000.0,2.83,2.87,2.83,2.85,4330000.0
2007-12-14 09:30:00,2.88,2.88,2.83,2.84,1115000.0,2.88,2.88,2.83,2.84,1115000.0
2007-12-14 10:00:00,2.84,2.86,2.84,2.85,2875000.0,2.84,2.86,2.84,2.85,2875000.0
2007-12-14 10:30:00,2.85,2.87,2.84,2.87,1480000.0,2.85,2.87,2.84,2.87,1480000.0
2007-12-14 11:00:00,2.87,2.87,2.84,2.84,860000.0,2.87,2.87,2.84,2.84,860000.0
2007-12-14 11:30:00,2.84,2.84,2.81,2.82,1475000.0,2.84,2.84,2.81,2.82,1475000.0
2007-12-14 12:00:00,2.82,2.82,2.81,2.82,505000.0,2.82,2.82,2.81,2.82,505000.0
2007-12-14 12:30:00,2.82,2.83,2.82,2.83,430000.0,2.82,2.83,2.82,2.83,430000.0
2007-12-14 13:00:00,2.83,2.85,2.83,2.84,565000.0,2.83,2.85,2.83,2.84,565000.0
2007-12-14 13:30:00,2.84,2.84,2.83,2.84,5310000.0,2.84,2.84,2.83,2.84,5310000.0
2007-12-14 14:00:00,2.83,2.83,2.81,2.83,530000.0,2.83,2.83,2.81,2.83,530000.0
2007-12-14 14:30:00,2.83,2.84,2.81,2.81,995000.0,2.83,2.84,2.81,2.81,995000.0
2007-12-14 15:00:00,2.82,2.83,2.81,2.82,1470000.0,2.82,2.83,2.81,2.82,1470000.0
2007-12-14 15:30:00,2.82,2.84,2.82,2.83,2805000.0,2.82,2.84,2.82,2.83,2805000.0
2007-12-17 09:30:00,2.81,2.83,2.79,2.8,2025000.0,2.81,2.83,2.79,2.8,2025000.0
2007-12-17 10:00:00,2.8,2.81,2.76,2.76,1615000.0,2.8,2.81,2.76,2.76,1615000.0
2007-12-17 10:30:00,2.76,2.77,2.73,2.76,4125000.0,2.76,2.77,2.73,2.76,4125000.0
2007-12-17 11:00:00,2.76,2.76,2.75,2.75,845000.0,2.76,2.76,2.75,2.75,845000.0
2007-12-17 11:30:00,2.75,2.75,2.74,2.74,1510000.0,2.75,2.75,2.74,2.74,1510000.0
2007-12-17 12:00:00,2.74,2.75,2.74,2.75,1305000.0,2.74,2.75,2.74,2.75,1305000.0
2007-12-17 12:30:00,2.75,2.76,2.75,2.76,980000.0,2.75,2.76,2.75,2.76,980000.0
2007-12-17 13:00:00,2.77,2.78,2.76,2.77,350000.0,2.77,2.78,2.76,2.77,350000.0
2007-12-17 13:30:00,2.77,2.77,2.75,2.75,710000.0,2.77,2.77,2.75,2.75,710000.0
2007-12-17 14:00:00,2.74,2.75,2.74,2.75,3525000.0,2.74,2.75,2.74,2.75,3525000.0
2007-12-17 14:30:00,2.74,2.75,2.73,2.73,1360000.0,2.74,2.75,2.73,2.73,1360000.0
2007-12-17 15:00:00,2.73,2.74,2.71,2.71,1995000.0,2.73,2.74,2.71,2.71,1995000.0
2007-12-17 15:30:00,2.71,2.73,2.71,2.71,2695000.0,2.71,2.73,2.71,2.71,2695000.0
2007-12-18 09:30:00,2.73,2.77,2.72,2.76,1740000.0,2.73,2.77,2.72,2.76,1740000.0
2007-12-18 10:00:00,2.76,2.78,2.75,2.78,6700000.0,2.76,2.78,2.75,2.78,6700000.0
2007-12-18 10:30:00,2.78,2.79,2.75,2.76,1875000.0,2.78,2.79,2.75,2.76,1875000.0
2007-12-18 11:00:00,2.77,2.77,2.76,2.77,795000.0,2.77,2.77,2.76,2.77,795000.0
2007-12-18 11:30:00,2.77,2.79,2.76,2.76,725000.0,2.77,2.79,2.76,2.76,725000.0
2007-12-18 12:00:00,2.77,2.77,2.75,2.77,1055000.0,2.77,2.77,2.75,2.77,1055000.0
2007-12-18 12:30:00,2.77,2.78,2.77,2.78,690000.0,2.77,2.78,2.77,2.78,690000.0
2007-12-18 13:00:00,2.77,2.82,2.77,2.82,2140000.0,2.77,2.82,2.77,2.82,2140000.0
2007-12-18 13:30:00,2.82,2.83,2.82,2.82,1270000.0,2.82,2.83,2.82,2.82,1270000.0
2007-12-18 14:00:00,2.82,2.86,2.82,2.86,2265000.0,2.82,2.86,2.82,2.86,2265000.0
2007-12-18 14:30:00,2.86,2.88,2.85,2.86,1370000.0,2.86,2.88,2.85,2.86,1370000.0
2007-12-18 15:00:00,2.86,2.91,2.86,2.9,3140000.0,2.86,2.91,2.86,2.9,3140000.0
2007-12-18 15:30:00,2.9,2.92,2.89,2.91,8845000.0,2.9,2.92,2.89,2.91,8845000.0
2007-12-19 09:30:00,2.92,2.92,2.84,2.89,7235000.0,2.92,2.92,2.84,2.89,7235000.0
2007-12-19 10:00:00,2.9,2.92,2.89,2.9,1125000.0,2.9,2.92,2.89,2.9,1125000.0
2007-12-19 10:30:00,2.9,2.9,2.88,2.88,1110000.0,2.9,2.9,2.88,2.88,1110000.0
2007-12-19 11:00:00,2.88,2.88,2.84,2.84,2250000.0,2.88,2.88,2.84,2.84,2250000.0
2007-12-19 11:30:00,2.83,2.85,2.82,2.83,2735000.0,2.83,2.85,2.82,2.83,2735000.0
2007-12-19 12:00:00,2.83,2.84,2.81,2.83,2290000.0,2.83,2.84,2.81,2.83,2290000.0
2007-12-19 12:30:00,2.83,2.83,2.8,2.8,1670000.0,2.83,2.83,2.8,2.8,1670000.0
2007-12-19 13:00:00,2.8,2.82,2.8,2.8,1310000.0,2.8,2.82,2.8,2.8,1310000.0
2007-12-19 13:30:00,2.8,2.81,2.8,2.8,1230000.0,2.8,2.81,2.8,2.8,1230000.0
2007-12-19 14:00:00,2.8,2.82,2.8,2.82,2150000.0,2.8,2.82,2.8,2.82,2150000.0
2007-12-19 14:30:00,2.82,2.83,2.82,2.82,1570000.0,2.82,2.83,2.82,2.82,1570000.0
2007-12-19 15:00:00,2.82,2.83,2.82,2.82,2505000.0,2.82,2.83,2.82,2.82,2505000.0
2007-12-19 15:30:00,2.82,2.83,2.8,2.81,3325000.0,2.82,2.83,2.8,2.81,3325000.0
2007-12-20 09:30:00,2.8,2.85,2.8,2.82,4570000.0,2.8,2.85,2.8,2.82,4570000.0
2007-12-20 10:00:00,2.82,2.84,2.81,2.83,1430000.0,2.82,2.84,2.81,2.83,1430000.0
2007-12-20 10:30:00,2.83,2.85,2.82,2.82,2860000.0,2.83,2.85,2.82,2.82,2860000.0
2007-12-20 11:00:00,2.83,2.85,2.8,2.81,870000.0,2.83,2.85,2.8,2.81,870000.0
2007-12-20 11:30:00,2.81,2.81,2.78,2.79,2555000.0,2.81,2.81,2.78,2.79,2555000.0
2007-12-20 12:00:00,2.79,2.8,2.79,2.79,1390000.0,2.79,2.8,2.79,2.79,1390000.0
2007-12-20 12:30:00,2.79,2.79,2.79,2.79,1020000.0,2.79,2.79,2.79,2.79,1020000.0
2007-12-20 13:00:00,2.79,2.81,2.78,2.8,3140000.0,2.79,2.81,2.78,2.8,3140000.0
2007-12-20 13:30:00,2.79,2.8,2.78,2.8,835000.0,2.79,2.8,2.78,2.8,835000.0
2007-12-20 14:00:00,2.8,2.82,2.79,2.82,750000.0,2.8,2.82,2.79,2.82,750000.0
2007-12-20 14:30:00,2.82,2.84,2.82,2.83,1755000.0,2.82,2.84,2.82,2.83,1755000.0
2007-12-20 15:00:00,2.82,2.83,2.81,2.82,1545000.0,2.82,2.83,2.81,2.82,1545000.0
2007-12-20 15:30:00,2.82,2.87,2.82,2.87,3210000.0,2.82,2.87,2.82,2.87,3210000.0
2007-12-21 09:30:00,2.91,2.92,2.89,2.89,5340000.0,2.91,2.92,2.89,2.89,5340000.0
2007-12-21 10:00:00,2.9,2.9,2.85,2.86,16465000.0,2.9,2.9,2.85,2.86,16465000.0
2007-12-21 10:30:00,2.86,2.87,2.84,2.86,2665000.0,2.86,2.87,2.84,2.86,2665000.0
2007-12-21 11:00:00,2.86,2.89,2.86,2.88,995000.0,2.86,2.89,2.86,2.88,995000.0
2007-12-21 11:30:00,2.88,2.9,2.88,2.89,1050000.0,2.88,2.9,2.88,2.89,1050000.0
2007-12-21 12:00:00,2.89,2.9,2.89,2.9,465000.0,2.89,2.9,2.89,2.9,465000.0
2007-12-21 12:30:00,2.9,2.9,2.89,2.9,965000.0,2.9,2.9,2.89,2.9,965000.0
2007-12-21 13:00:00,2.9,2.91,2.9,2.9,690000.0,2.9,2.91,2.9,2.9,690000.0
2007-12-21 13:30:00,2.9,2.9,2.89,2.9,5930000.0,2.9,2.9,2.89,2.9,5930000.0
2007-12-21 14:00:00,2.9,2.91,2.9,2.9,3540000.0,2.9,2.91,2.9,2.9,3540000.0
2007-12-21 14:30:00,2.9,2.91,2.9,2.91,1025000.0,2.9,2.91,2.9,2.91,1025000.0
2007-12-21 15:00:00,2.91,2.91,2.89,2.91,1900000.0,2.91,2.91,2.89,2.91,1900000.0
2007-12-21 15:30:00,2.91,2.92,2.9,2.91,2905000.0,2.91,2.92,2.9,2.91,2905000.0
2007-12-24 09:30:00,2.94,3.0,2.93,2.99,3075000.0,2.94,3.0,2.93,2.99,3075000.0
2007-12-24 10:00:00,2.99,2.99,2.96,2.97,750000.0,2.99,2.99,2.96,2.97,750000.0
2007-12-24 10:30:00,2.97,2.98,2.97,2.98,5730000.0,2.97,2.98,2.97,2.98,5730000.0
2007-12-24 11:00:00,2.98,2.98,2.96,2.97,1165000.0,2.98,2.98,2.96,2.97,1165000.0
2007-12-24 11:30:00,2.97,2.97,2.96,2.97,855000.0,2.97,2.97,2.96,2.97,855000.0
2007-12-24 12:00:00,2.97,2.97,2.96,2.97,1865000.0,2.97,2.97,2.96,2.97,1865000.0
2007-12-24 12:30:00,2.97,2.97,2.96,2.97,1415000.0,2.97,2.97,2.96,2.97,1415000.0
2007-12-24 13:00:00,2.97,2.97,2.97,2.97,65000.0,2.97,2.97,2.97,2.97,65000.0
2007-12-24 13:30:00,2.97,2.97,2.97,2.97,0.0,2.97,2.97,2.97,2.97,0.0
2007-12-24 14:00:00,2.97,2.97,2.97,2.97,0.0,2.97,2.97,2.97,2.97,0.0
2007-12-24 14:30:00,2.97,2.97,2.97,2.97,0.0,2.97,2.97,2.97,2.97,0.0
2007-12-24 15:00:00,2.97,2.97,2.97,2.97,0.0,2.97,2.97,2.97,2.97,0.0
2007-12-24 15:30:00,2.97,2.97,2.97,2.97,0.0,2.97,2.97,2.97,2.97,0.0
2007-12-26 09:30:00,2.97,2.99,2.94,2.96,1635000.0,2.97,2.99,2.94,2.96,1635000.0
2007-12-26 10:00:00,2.96,3.0,2.96,3.0,1800000.0,2.96,3.0,2.96,3.0,1800000.0
2007-12-26 10:30:00,3.0,3.03,2.99,3.02,1480000.0,3.0,3.03,2.99,3.02,1480000.0
2007-12-26 11:00:00,3.02,3.04,3.01,3.04,1705000.0,3.02,3.04,3.01,3.04,1705000.0
2007-12-26 11:30:00,3.04,3.06,3.03,3.04,2750000.0,3.04,3.06,3.03,3.04,2750000.0
2007-12-26 12:00:00,3.04,3.04,3.03,3.04,1015000.0,3.04,3.04,3.03,3.04,1015000.0
2007-12-26 12:30:00,3.04,3.05,3.03,3.04,715000.0,3.04,3.05,3.03,3.04,715000.0
2007-12-26 13:00:00,3.04,3.06,3.04,3.06,1890000.0,3.04,3.06,3.04,3.06,1890000.0
2007-12-26 13:30:00,3.05,3.06,3.05,3.06,990000.0,3.05,3.06,3.05,3.06,990000.0
2007-12-26 14:00:00,3.06,3.06,3.05,3.05,1255000.0,3.06,3.06,3.05,3.05,1255000.0
2007-12-26 14:30:00,3.05,3.06,3.04,3.06,1805000.0,3.05,3.06,3.04,3.06,1805000.0
2007-12-26 15:00:00,3.06,3.08,3.05,3.06,3170000.0,3.06,3.08,3.05,3.06,3170000.0
2007-12-26 15:30:00,3.06,3.07,3.05,3.05,2325000.0,3.06,3.07,3.05,3.05,2325000.0
2007-12-27 09:30:00,3.05,3.1,3.05,3.08,2640000.0,3.05,3.1,3.05,3.08,2640000.0
2007-12-27 10:00:00,3.08,3.09,3.07,3.08,1670000.0,3.08,3.09,3.07,3.08,1670000.0
2007-12-27 10:30:00,3.08,3.09,3.06,3.07,1675000.0,3.08,3.09,3.06,3.07,1675000.0
2007-12-27 11:00:00,3.07,3.08,3.02,3.02,1715000.0,3.07,3.08,3.02,3.02,1715000.0
2007-12-27 11:30:00,3.03,3.04,3.02,3.04,890000.0,3.03,3.04,3.02,3.04,890000.0
2007-12-27 12:00:00,3.04,3.04,3.0,3.0,865000.0,3.04,3.04,3.0,3.0,865000.0
2007-12-27 12:30:00,3.0,3.0,2.97,3.0,4850000.0,3.0,3.0,2.97,3.0,4850000.0
2007-12-27 13:00:00,3.0,3.02,2.99,3.01,2550000.0,3.0,3.02,2.99,3.01,2550000.0
2007-12-27 13:30:00,3.02,3.02,3.0,3.02,1185000.0,3.02,3.02,3.0,3.02,1185000.0
2007-12-27 14:00:00,3.02,3.04,3.02,3.04,1010000.0,3.02,3.04,3.02,3.04,1010000.0
2007-12-27 14:30:00,3.04,3.04,3.01,3.02,1440000.0,3.04,3.04,3.01,3.02,1440000.0
2007-12-27 15:00:00,3.02,3.04,3.01,3.01,2455000.0,3.02,3.04,3.01,3.01,2455000.0
2007-12-27 15:30:00,3.02,3.03,3.0,3.01,2345000.0,3.02,3.03,3.0,3.01,2345000.0
2007-12-28 09:30:00,3.03,3.03,3.01,3.03,2670000.0,3.03,3.03,3.01,3.03,2670000.0
2007-12-28 10:00:00,3.03,3.04,3.02,3.04,1115000.0,3.03,3.04,3.02,3.04,1115000.0
2007-12-28 10:30:00,3.04,3.06,3.04,3.04,555000.0,3.04,3.06,3.04,3.04,555000.0
2007-12-28 11:00:00,3.03,3.06,3.03,3.05,905000.0,3.03,3.06,3.03,3.05,905000.0
2007-12-28 11:30:00,3.05,3.05,3.03,3.04,470000.0,3.05,3.05,3.03,3.04,470000.0
2007-12-28 12:00:00,3.04,3.05,3.03,3.03,455000.0,3.04,3.05,3.03,3.03,455000.0
2007-12-28 12:30:00,3.03,3.04,3.03,3.04,740000.0,3.03,3.04,3.03,3.04,740000.0
2007-12-28 13:00:00,3.04,3.04,3.03,3.04,450000.0,3.04,3.04,3.03,3.04,450000.0
2007-12-28 13:30:00,3.04,3.05,3.03,3.05,815000.0,3.04,3.05,3.03,3.05,815000.0
2007-12-28 14:00:00,3.05,3.05,3.04,3.04,350000.0,3.05,3.05,3.04,3.04,350000.0
2007-12-28 14:30:00,3.04,3.05,3.04,3.04,520000.0,3.04,3.05,3.04,3.04,520000.0
2007-12-28 15:00:00,3.04,3.04,3.02,3.03,895000.0,3.04,3.04,3.02,3.03,895000.0
2007-12-28 15:30:00,3.03,3.05,3.02,3.04,2040000.0,3.03,3.05,3.02,3.04,2040000.0
2007-12-31 09:30:00,3.04,3.11,3.03,3.03,3530000.0,3.04,3.11,3.03,3.03,3530000.0
2007-12-31 10:00:00,3.02,3.05,3.02,3.02,1240000.0,3.02,3.05,3.02,3.02,1240000.0
2007-12-31 10:30:00,3.02,3.04,2.99,3.0,2515000.0,3.02,3.04,2.99,3.0,2515000.0
2007-12-31 11:00:00,3.0,3.01,2.99,2.99,765000.0,3.0,3.01,2.99,2.99,765000.0
2007-12-31 11:30:00,3.0,3.02,2.99,3.0,605000.0,3.0,3.02,2.99,3.0,605000.0
2007-12-31 12:00:00,3.0,3.01,2.99,3.0,610000.0,3.0,3.01,2.99,3.0,610000.0
2007-12-31 12:30:00,3.0,3.0,2.99,2.99,795000.0,3.0,3.0,2.99,2.99,795000.0
2007-12-31 13:00:00,2.99,3.0,2.99,2.99,685000.0,2.99,3.0,2.99,2.99,685000.0
2007-12-31 13:30:00,2.99,3.0,2.98,2.99,955000.0,2.99,3.0,2.98,2.99,955000.0
2007-12-31 14:00:00,2.99,2.99,2.97,2.98,975000.0,2.99,2.99,2.97,2.98,975000.0
2007-12-31 14:30:00,2.98,2.98,2.97,2.97,1240000.0,2.98,2.98,2.97,2.97,1240000.0
2007-12-31 15:00:00,2.97,2.98,2.97,2.98,1340000.0,2.97,2.98,2.97,2.98,1340000.0
2007-12-31 15:30:00,2.98,2.98,2.93,2.94,6770000.0,2.98,2.98,2.93,2.94,6770000.0
2008-01-02 09:30:00,2.94,3.0,2.93,2.98,2790000.0,2.94,3.0,2.93,2.98,2790000.0
2008-01-02 10:00:00,2.98,2.98,2.9,2.92,2985000.0,2.98,2.98,2.9,2.92,2985000.0
2008-01-02 10:30:00,2.92,2.93,2.9,2.9,1535000.0,2.92,2.93,2.9,2.9,1535000.0
2008-01-02 11:00:00,2.91,2.91,2.88,2.89,1790000.0,2.91,2.91,2.88,2.89,1790000.0
2008-01-02 11:30:00,2.88,2.89,2.88,2.88,2030000.0,2.88,2.89,2.88,2.88,2030000.0
2008-01-02 12:00:00,2.88,2.88,2.85,2.86,1795000.0,2.88,2.88,2.85,2.86,1795000.0
2008-01-02 12:30:00,2.86,2.9,2.85,2.89,1885000.0,2.86,2.9,2.85,2.89,1885000.0
2008-01-02 13:00:00,2.89,2.9,2.87,2.89,1170000.0,2.89,2.9,2.87,2.89,1170000.0
2008-01-02 13:30:00,2.89,2.9,2.88,2.89,1390000.0,2.89,2.9,2.88,2.89,1390000.0
2008-01-02 14:00:00,2.89,2.9,2.88,2.89,1850000.0,2.89,2.9,2.88,2.89,1850000.0
2008-01-02 14:30:00,2.89,2.89,2.86,2.87,1825000.0,2.89,2.89,2.86,2.87,1825000.0
2008-01-02 15:00:00,2.87,2.87,2.86,2.86,2165000.0,2.87,2.87,2.86,2.86,2165000.0
2008-01-02 15:30:00,2.86,2.94,2.86,2.93,11345000.0,2.86,2.94,2.86,2.93,11345000.0
2008-01-03 09:30:00,2.93,2.95,2.93,2.94,1890000.0,2.93,2.95,2.93,2.94,1890000.0
2008-01-03 10:00:00,2.94,2.95,2.9,2.91,2545000.0,2.94,2.95,2.9,2.91,2545000.0
2008-01-03 10:30:00,2.91,2.92,2.89,2.89,2290000.0,2.91,2.92,2.89,2.89,2290000.0
2008-01-03 11:00:00,2.89,2.89,2.87,2.87,1135000.0,2.89,2.89,2.87,2.87,1135000.0
2008-01-03 11:30:00,2.87,2.87,2.86,2.86,1615000.0,2.87,2.87,2.86,2.86,1615000.0
2008-01-03 12:00:00,2.86,2.87,2.84,2.85,2480000.0,2.86,2.87,2.84,2.85,2480000.0
2008-01-03 12:30:00,2.85,2.85,2.83,2.83,2275000.0,2.85,2.85,2.83,2.83,2275000.0
2008-01-03 13:00:00,2.83,2.84,2.82,2.84,1285000.0,2.83,2.84,2.82,2.84,1285000.0
2008-01-03 13:30:00,2.84,2.86,2.84,2.85,1275000.0,2.84,2.86,2.84,2.85,1275000.0
2008-01-03 14:00:00,2.85,2.86,2.84,2.85,1510000.0,2.85,2.86,2.84,2.85,1510000.0
2008-01-03 14:30:00,2.85,2.85,2.83,2.84,1045000.0,2.85,2.85,2.83,2.84,1045000.0
2008-01-03 15:00:00,2.84,2.84,2.81,2.81,2050000.0,2.84,2.84,2.81,2.81,2050000.0
2008-01-03 15:30:00,2.81,2.86,2.8,2.83,4620000.0,2.81,2.86,2.8,2.83,4620000.0
2008-01-04 09:30:00,2.8,2.8,2.73,2.73,3400000.0,2.8,2.8,2.73,2.73,3400000.0
2008-01-04 10:00:00,2.73,2.74,2.65,2.68,13465000.0,2.73,2.74,2.65,2.68,13465000.0
2008-01-04 10:30:00,2.68,2.69,2.63,2.63,6775000.0,2.68,2.69,2.63,2.63,6775000.0
2008-01-04 11:00:00,2.63,2.66,2.6,2.64,13235000.0,2.63,2.66,2.6,2.64,13235000.0
2008-01-04 11:30:00,2.64,2.64,2.61,2.61,3745000.0,2.64,2.64,2.61,2.61,3745000.0
2008-01-04 12:00:00,2.61,2.63,2.61,2.61,4240000.0,2.61,2.63,2.61,2.61,4240000.0
2008-01-04 12:30:00,2.61,2.62,2.61,2.61,2390000.0,2.61,2.62,2.61,2.61,2390000.0
2008-01-04 13:00:00,2.61,2.62,2.58,2.58,5285000.0,2.61,2.62,2.58,2.58,5285000.0
2008-01-04 13:30:00,2.58,2.59,2.56,2.59,2730000.0,2.58,2.59,2.56,2.59,2730000.0
2008-01-04 14:00:00,2.59,2.59,2.57,2.58,3650000.0,2.59,2.59,2.57,2.58,3650000.0
2008-01-04 14:30:00,2.58,2.58,2.55,2.57,2580000.0,2.58,2.58,2.55,2.57,2580000.0
2008-01-04 15:00:00,2.57,2.57,2.55,2.57,3275000.0,2.57,2.57,2.55,2.57,3275000.0
2008-01-04 15:30:00,2.57,2.58,2.54,2.54,6570000.0,2.57,2.58,2.54,2.54,6570000.0
2008-01-07 09:30:00,2.53,2.59,2.53,2.55,5205000.0,2.53,2.59,2.53,2.55,5205000.0
2008-01-07 10:00:00,2.55,2.55,2.41,2.41,9680000.0,2.55,2.55,2.41,2.41,9680000.0
2008-01-07 10:30:00,2.41,2.44,2.39,2.44,7860000.0,2.41,2.44,2.39,2.44,7860000.0
2008-01-07 11:00:00,2.44,2.46,2.43,2.46,4590000.0,2.44,2.46,2.43,2.46,4590000.0
2008-01-07 11:30:00,2.46,2.48,2.45,2.47,3510000.0,2.46,2.48,2.45,2.47,3510000.0
2008-01-07 12:00:00,2.47,2.47,2.44,2.47,2345000.0,2.47,2.47,2.44,2.47,2345000.0
2008-01-07 12:30:00,2.47,2.48,2.46,2.47,1900000.0,2.47,2.48,2.46,2.47,1900000.0
2008-01-07 13:00:00,2.47,2.48,2.45,2.47,2030000.0,2.47,2.48,2.45,2.47,2030000.0
2008-01-07 13:30:00,2.47,2.47,2.45,2.47,5455000.0,2.47,2.47,2.45,2.47,5455000.0
2008-01-07 14:00:00,2.47,2.47,2.45,2.46,2485000.0,2.47,2.47,2.45,2.46,2485000.0
2008-01-07 14:30:00,2.46,2.47,2.44,2.45,2930000.0,2.46,2.47,2.44,2.45,2930000.0
2008-01-07 15:00:00,2.45,2.47,2.45,2.46,3220000.0,2.45,2.47,2.45,2.46,3220000.0
2008-01-07 15:30:00,2.46,2.48,2.45,2.47,4100000.0,2.46,2.48,2.45,2.47,4100000.0
2008-01-08 09:30:00,2.45,2.5,2.45,2.48,3095000.0,2.45,2.5,2.45,2.48,3095000.0
2008-01-08 10:00:00,2.47,2.5,2.47,2.48,2370000.0,2.47,2.5,2.47,2.48,2370000.0
2008-01-08 10:30:00,2.48,2.48,2.47,2.47,1395000.0,2.48,2.48,2.47,2.47,1395000.0
2008-01-08 11:00:00,2.47,2.47,2.45,2.45,2515000.0,2.47,2.47,2.45,2.45,2515000.0
2008-01-08 11:30:00,2.45,2.45,2.41,2.42,2410000.0,2.45,2.45,2.41,2.42,2410000.0
2008-01-08 12:00:00,2.42,2.43,2.4,2.43,2480000.0,2.42,2.43,2.4,2.43,2480000.0
2008-01-08 12:30:00,2.43,2.44,2.42,2.44,2460000.0,2.43,2.44,2.42,2.44,2460000.0
2008-01-08 13:00:00,2.44,2.44,2.42,2.44,2640000.0,2.44,2.44,2.42,2.44,2640000.0
2008-01-08 13:30:00,2.44,2.44,2.43,2.43,2165000.0,2.44,2.44,2.43,2.43,2165000.0
2008-01-08 14:00:00,2.43,2.46,2.43,2.45,1850000.0,2.43,2.46,2.43,2.45,1850000.0
2008-01-08 14:30:00,2.46,2.46,2.38,2.38,5000000.0,2.46,2.46,2.38,2.38,5000000.0
2008-01-08 15:00:00,2.38,2.4,2.35,2.38,3985000.0,2.38,2.4,2.35,2.38,3985000.0
2008-01-08 15:30:00,2.38,2.4,2.35,2.36,4285000.0,2.38,2.4,2.35,2.36,4285000.0
2008-01-09 09:30:00,2.35,2.38,2.31,2.33,4040000.0,2.35,2.38,2.31,2.33,4040000.0
2008-01-09 10:00:00,2.33,2.33,2.27,2.29,6915000.0,2.33,2.33,2.27,2.29,6915000.0
2008-01-09 10:30:00,2.29,2.29,2.25,2.27,6290000.0,2.29,2.29,2.25,2.27,6290000.0
2008-01-09 11:00:00,2.27,2.28,2.25,2.27,2595000.0,2.27,2.28,2.25,2.27,2595000.0
2008-01-09 11:30:00,2.26,2.27,2.16,2.19,10405000.0,2.26,2.27,2.16,2.19,10405000.0
2008-01-09 12:00:00,2.19,2.26,2.16,2.25,5225000.0,2.19,2.26,2.16,2.25,5225000.0
2008-01-09 12:30:00,2.25,2.25,2.21,2.22,2990000.0,2.25,2.25,2.21,2.22,2990000.0
2008-01-09 13:00:00,2.23,2.23,2.2,2.22,4370000.0,2.23,2.23,2.2,2.22,4370000.0
2008-01-09 13:30:00,2.22,2.24,2.22,2.23,4220000.0,2.22,2.24,2.22,2.23,4220000.0
2008-01-09 14:00:00,2.23,2.27,2.22,2.27,5125000.0,2.23,2.27,2.22,2.27,5125000.0
2008-01-09 14:30:00,2.27,2.33,2.26,2.31,5330000.0,2.27,2.33,2.26,2.31,5330000.0
2008-01-09 15:00:00,2.31,2.35,2.29,2.33,5210000.0,2.31,2.35,2.29,2.33,5210000.0
2008-01-09 15:30:00,2.32,2.38,2.32,2.37,7620000.0,2.32,2.38,2.32,2.37,7620000.0
2008-01-10 09:30:00,2.35,2.37,2.3,2.37,7560000.0,2.35,2.37,2.3,2.37,7560000.0
2008-01-10 10:00:00,2.37,2.44,2.36,2.4,9975000.0,2.37,2.44,2.36,2.4,9975000.0
2008-01-10 10:30:00,2.4,2.4,2.36,2.38,2675000.0,2.4,2.4,2.36,2.38,2675000.0
2008-01-10 11:00:00,2.38,2.41,2.37,2.4,2105000.0,2.38,2.41,2.37,2.4,2105000.0
2008-01-10 11:30:00,2.4,2.41,2.38,2.4,2110000.0,2.4,2.41,2.38,2.4,2110000.0
2008-01-10 12:00:00,2.39,2.46,2.38,2.44,7585000.0,2.39,2.46,2.38,2.44,7585000.0
2008-01-10 12:30:00,2.44,2.44,2.4,2.43,2255000.0,2.44,2.44,2.4,2.43,2255000.0
2008-01-10 13:00:00,2.44,2.48,2.42,2.47,4510000.0,2.44,2.48,2.42,2.47,4510000.0
2008-01-10 13:30:00,2.47,2.48,2.41,2.42,6730000.0,2.47,2.48,2.41,2.42,6730000.0
2008-01-10 14:00:00,2.42,2.44,2.41,2.44,3520000.0,2.42,2.44,2.41,2.44,3520000.0
2008-01-10 14:30:00,2.44,2.47,2.44,2.46,1780000.0,2.44,2.47,2.44,2.46,1780000.0
2008-01-10 15:00:00,2.47,2.47,2.45,2.46,3385000.0,2.47,2.47,2.45,2.46,3385000.0
2008-01-10 15:30:00,2.46,2.48,2.44,2.46,5185000.0,2.46,2.48,2.44,2.46,5185000.0
2008-01-11 09:30:00,2.5,2.5,2.39,2.39,2835000.0,2.5,2.5,2.39,2.39,2835000.0
2008-01-11 10:00:00,2.39,2.39,2.36,2.36,2285000.0,2.39,2.39,2.36,2.36,2285000.0
2008-01-11 10:30:00,2.36,2.37,2.34,2.34,2535000.0,2.36,2.37,2.34,2.34,2535000.0
2008-01-11 11:00:00,2.34,2.35,2.32,2.34,1930000.0,2.34,2.35,2.32,2.34,1930000.0
2008-01-11 11:30:00,2.35,2.38,2.35,2.36,1790000.0,2.35,2.38,2.35,2.36,1790000.0
2008-01-11 12:00:00,2.35,2.36,2.35,2.36,1265000.0,2.35,2.36,2.35,2.36,1265000.0
2008-01-11 12:30:00,2.35,2.37,2.35,2.36,1605000.0,2.35,2.37,2.35,2.36,1605000.0
2008-01-11 13:00:00,2.36,2.36,2.34,2.35,1895000.0,2.36,2.36,2.34,2.35,1895000.0
2008-01-11 13:30:00,2.35,2.35,2.33,2.33,1425000.0,2.35,2.35,2.33,2.33,1425000.0
2008-01-11 14:00:00,2.33,2.33,2.33,2.33,13115000.0,2.33,2.33,2.33,2.33,13115000.0
2008-01-11 14:30:00,2.33,2.33,2.29,2.3,4380000.0,2.33,2.33,2.29,2.3,4380000.0
2008-01-11 15:00:00,2.3,2.3,2.27,2.29,5440000.0,2.3,2.3,2.27,2.29,5440000.0
2008-01-11 15:30:00,2.28,2.36,2.28,2.33,16005000.0,2.28,2.36,2.28,2.33,16005000.0
2008-01-14 09:30:00,2.33,2.35,2.3,2.3,6435000.0,2.33,2.35,2.3,2.3,6435000.0
2008-01-14 10:00:00,2.3,2.34,2.3,2.33,2665000.0,2.3,2.34,2.3,2.33,2665000.0
2008-01-14 10:30:00,2.33,2.33,2.31,2.31,1735000.0,2.33,2.33,2.31,2.31,1735000.0
2008-01-14 11:00:00,2.31,2.32,2.3,2.3,1215000.0,2.31,2.32,2.3,2.3,1215000.0
2008-01-14 11:30:00,2.3,2.31,2.29,2.29,14670000.0,2.3,2.31,2.29,2.29,14670000.0
2008-01-14 12:00:00,2.29,2.3,2.28,2.28,3505000.0,2.29,2.3,2.28,2.28,3505000.0
2008-01-14 12:30:00,2.28,2.29,2.26,2.29,2160000.0,2.28,2.29,2.26,2.29,2160000.0
2008-01-14 13:00:00,2.29,2.31,2.28,2.3,4070000.0,2.29,2.31,2.28,2.3,4070000.0
2008-01-14 13:30:00,2.3,2.33,2.3,2.33,1390000.0,2.3,2.33,2.3,2.33,1390000.0
2008-01-14 14:00:00,2.33,2.33,2.31,2.32,1660000.0,2.33,2.33,2.31,2.32,1660000.0
2008-01-14 14:30:00,2.32,2.35,2.32,2.34,2100000.0,2.32,2.35,2.32,2.34,2100000.0
2008-01-14 15:00:00,2.34,2.35,2.32,2.33,2675000.0,2.34,2.35,2.32,2.33,2675000.0
2008-01-14 15:30:00,2.33,2.35,2.33,2.34,3150000.0,2.33,2.35,2.33,2.34,3150000.0
2008-01-15 09:30:00,2.32,2.44,2.26,2.39,11215000.0,2.32,2.44,2.26,2.39,11215000.0
2008-01-15 10:00:00,2.39,2.39,2.3,2.33,8830000.0,2.39,2.39,2.3,2.33,8830000.0
2008-01-15 10:30:00,2.33,2.35,2.33,2.34,3910000.0,2.33,2.35,2.33,2.34,3910000.0
2008-01-15 11:00:00,2.34,2.38,2.34,2.37,2810000.0,2.34,2.38,2.34,2.37,2810000.0
2008-01-15 11:30:00,2.37,2.38,2.36,2.37,3070000.0,2.37,2.38,2.36,2.37,3070000.0
2008-01-15 12:00:00,2.37,2.38,2.37,2.38,2280000.0,2.37,2.38,2.37,2.38,2280000.0
2008-01-15 12:30:00,2.38,2.38,2.36,2.37,2100000.0,2.38,2.38,2.36,2.37,2100000.0
2008-01-15 13:00:00,2.37,2.38,2.36,2.36,3535000.0,2.37,2.38,2.36,2.36,3535000.0
2008-01-15 13:30:00,2.36,2.36,2.34,2.35,2415000.0,2.36,2.36,2.34,2.35,2415000.0
2008-01-15 14:00:00,2.35,2.36,2.33,2.34,2545000.0,2.35,2.36,2.33,2.34,2545000.0
2008-01-15 14:30:00,2.34,2.36,2.33,2.35,9845000.0,2.34,2.36,2.33,2.35,9845000.0
2008-01-15 15:00:00,2.35,2.35,2.31,2.34,9710000.0,2.35,2.35,2.31,2.34,9710000.0
2008-01-15 15:30:00,2.34,2.34,2.31,2.32,3700000.0,2.34,2.34,2.31,2.32,3700000.0
2008-01-16 09:30:00,2.3,2.35,2.28,2.33,3675000.0,2.3,2.35,2.28,2.33,3675000.0
2008-01-16 10:00:00,2.32,2.33,2.29,2.29,1895000.0,2.32,2.33,2.29,2.29,1895000.0
2008-01-16 10:30:00,2.29,2.29,2.27,2.28,2840000.0,2.29,2.29,2.27,2.28,2840000.0
2008-01-16 11:00:00,2.28,2.3,2.27,2.3,1605000.0,2.28,2.3,2.27,2.3,1605000.0
2008-01-16 11:30:00,2.3,2.34,2.29,2.33,1535000.0,2.3,2.34,2.29,2.33,1535000.0
2008-01-16 12:00:00,2.33,2.35,2.33,2.35,3250000.0,2.33,2.35,2.33,2.35,3250000.0
2008-01-16 12:30:00,2.35,2.38,2.34,2.35,3345000.0,2.35,2.38,2.34,2.35,3345000.0
2008-01-16 13:00:00,2.36,2.36,2.34,2.34,1415000.0,2.36,2.36,2.34,2.34,1415000.0
2008-01-16 13:30:00,2.34,2.35,2.34,2.34,615000.0,2.34,2.35,2.34,2.34,615000.0
2008-01-16 14:00:00,2.34,2.36,2.34,2.36,1035000.0,2.34,2.36,2.34,2.36,1035000.0
2008-01-16 14:30:00,2.36,2.41,2.36,2.4,4720000.0,2.36,2.41,2.36,2.4,4720000.0
2008-01-16 15:00:00,2.4,2.41,2.39,2.4,5555000.0,2.4,2.41,2.39,2.4,5555000.0
2008-01-16 15:30:00,2.4,2.41,2.36,2.37,5555000.0,2.4,2.41,2.36,2.37,5555000.0
2008-01-17 09:30:00,2.45,2.48,2.39,2.45,4240000.0,2.45,2.48,2.39,2.45,4240000.0
2008-01-17 10:00:00,2.44,2.45,2.38,2.4,2390000.0,2.44,2.45,2.38,2.4,2390000.0
2008-01-17 10:30:00,2.41,2.41,2.36,2.38,1775000.0,2.41,2.41,2.36,2.38,1775000.0
2008-01-17 11:00:00,2.38,2.4,2.38,2.39,1205000.0,2.38,2.4,2.38,2.39,1205000.0
2008-01-17 11:30:00,2.39,2.4,2.38,2.39,3380000.0,2.39,2.4,2.38,2.39,3380000.0
2008-01-17 12:00:00,2.39,2.41,2.37,2.39,1825000.0,2.39,2.41,2.37,2.39,1825000.0
2008-01-17 12:30:00,2.39,2.4,2.38,2.39,6710000.0,2.39,2.4,2.38,2.39,6710000.0
2008-01-17 13:00:00,2.39,2.42,2.38,2.42,2655000.0,2.39,2.42,2.38,2.42,2655000.0
2008-01-17 13:30:00,2.42,2.46,2.42,2.44,3155000.0,2.42,2.46,2.42,2.44,3155000.0
2008-01-17 14:00:00,2.44,2.46,2.39,2.4,11065000.0,2.44,2.46,2.39,2.4,11065000.0
2008-01-17 14:30:00,2.4,2.42,2.38,2.4,2040000.0,2.4,2.42,2.38,2.4,2040000.0
2008-01-17 15:00:00,2.4,2.4,2.39,2.4,5685000.0,2.4,2.4,2.39,2.4,5685000.0
2008-01-17 15:30:00,2.4,2.43,2.39,2.4,11725000.0,2.4,2.43,2.39,2.4,11725000.0
2008-01-18 09:30:00,2.44,2.47,2.39,2.42,9260000.0,2.44,2.47,2.39,2.42,9260000.0
2008-01-18 10:00:00,2.42,2.46,2.42,2.44,2885000.0,2.42,2.46,2.42,2.44,2885000.0
2008-01-18 10:30:00,2.44,2.45,2.42,2.43,2880000.0,2.44,2.45,2.42,2.43,2880000.0
2008-01-18 11:00:00,2.43,2.44,2.4,2.42,2380000.0,2.43,2.44,2.4,2.42,2380000.0
2008-01-18 11:30:00,2.42,2.43,2.41,2.42,3495000.0,2.42,2.43,2.41,2.42,3495000.0
2008-01-18 12:00:00,2.42,2.43,2.42,2.43,2035000.0,2.42,2.43,2.42,2.43,2035000.0
2008-01-18 12:30:00,2.44,2.45,2.42,2.45,2860000.0,2.44,2.45,2.42,2.45,2860000.0
2008-01-18 13:00:00,2.45,2.47,2.41,2.44,16635000.0,2.45,2.47,2.41,2.44,16635000.0
2008-01-18 13:30:00,2.44,2.45,2.41,2.43,1975000.0,2.44,2.45,2.41,2.43,1975000.0
2008-01-18 14:00:00,2.43,2.44,2.42,2.43,6045000.0,2.43,2.44,2.42,2.43,6045000.0
2008-01-18 14:30:00,2.43,2.46,2.41,2.46,6720000.0,2.43,2.46,2.41,2.46,6720000.0
2008-01-18 15:00:00,2.46,2.47,2.43,2.44,3755000.0,2.46,2.47,2.43,2.44,3755000.0
2008-01-18 15:30:00,2.44,2.45,2.43,2.44,4440000.0,2.44,2.45,2.43,2.44,4440000.0
2008-01-22 09:30:00,2.28,2.38,2.25,2.35,6300000.0,2.28,2.38,2.25,2.35,6300000.0
2008-01-22 10:00:00,2.35,2.46,2.35,2.42,4055000.0,2.35,2.46,2.35,2.42,4055000.0
2008-01-22 10:30:00,2.42,2.47,2.41,2.47,2655000.0,2.42,2.47,2.41,2.47,2655000.0
2008-01-22 11:00:00,2.47,2.51,2.46,2.48,3410000.0,2.47,2.51,2.46,2.48,3410000.0
2008-01-22 11:30:00,2.48,2.48,2.45,2.45,2330000.0,2.48,2.48,2.45,2.45,2330000.0
2008-01-22 12:00:00,2.45,2.47,2.45,2.46,1970000.0,2.45,2.47,2.45,2.46,1970000.0
2008-01-22 12:30:00,2.46,2.46,2.43,2.46,1440000.0,2.46,2.46,2.43,2.46,1440000.0
2008-01-22 13:00:00,2.46,2.46,2.43,2.44,2710000.0,2.46,2.46,2.43,2.44,2710000.0
2008-01-22 13:30:00,2.44,2.44,2.4,2.42,1595000.0,2.44,2.44,2.4,2.42,1595000.0
2008-01-22 14:00:00,2.41,2.42,2.4,2.41,2530000.0,2.41,2.42,2.4,2.41,2530000.0
2008-01-22 14:30:00,2.41,2.43,2.39,2.43,2105000.0,2.41,2.43,2.39,2.43,2105000.0
2008-01-22 15:00:00,2.43,2.47,2.42,2.46,3165000.0,2.43,2.47,2.42,2.46,3165000.0
2008-01-22 15:30:00,2.46,2.5,2.44,2.47,10015000.0,2.46,2.5,2.44,2.47,10015000.0
2008-01-23 09:30:00,2.42,2.45,2.41,2.44,2420000.0,2.42,2.45,2.41,2.44,2420000.0
2008-01-23 10:00:00,2.44,2.5,2.41,2.47,3485000.0,2.44,2.5,2.41,2.47,3485000.0
2008-01-23 10:30:00,2.47,2.48,2.46,2.47,6240000.0,2.47,2.48,2.46,2.47,6240000.0
2008-01-23 11:00:00,2.47,2.47,2.45,2.45,2045000.0,2.47,2.47,2.45,2.45,2045000.0
2008-01-23 11:30:00,2.45,2.45,2.41,2.41,5690000.0,2.45,2.45,2.41,2.41,5690000.0
2008-01-23 12:00:00,2.41,2.43,2.4,2.42,2995000.0,2.41,2.43,2.4,2.42,2995000.0
2008-01-23 12:30:00,2.42,2.42,2.38,2.4,1995000.0,2.42,2.42,2.38,2.4,1995000.0
2008-01-23 13:00:00,2.4,2.42,2.38,2.41,1255000.0,2.4,2.42,2.38,2.41,1255000.0
2008-01-23 13:30:00,2.41,2.42,2.4,2.41,1485000.0,2.41,2.42,2.4,2.41,1485000.0
2008-01-23 14:00:00,2.41,2.46,2.39,2.45,3845000.0,2.41,2.46,2.39,2.45,3845000.0
2008-01-23 14:30:00,2.45,2.45,2.43,2.45,2115000.0,2.45,2.45,2.43,2.45,2115000.0
2008-01-23 15:00:00,2.45,2.49,2.44,2.49,6890000.0,2.45,2.49,2.44,2.49,6890000.0
2008-01-23 15:30:00,2.49,2.55,2.48,2.52,13605000.0,2.49,2.55,2.48,2.52,13605000.0
2008-01-24 09:30:00,2.54,2.63,2.52,2.61,7575000.0,2.54,2.63,2.52,2.61,7575000.0
2008-01-24 10:00:00,2.61,2.71,2.61,2.63,6530000.0,2.61,2.71,2.61,2.63,6530000.0
2008-01-24 10:30:00,2.63,2.63,2.59,2.61,3595000.0,2.63,2.63,2.59,2.61,3595000.0
2008-01-24 11:00:00,2.61,2.64,2.6,2.63,4765000.0,2.61,2.64,2.6,2.63,4765000.0
2008-01-24 11:30:00,2.63,2.67,2.62,2.62,2825000.0,2.63,2.67,2.62,2.62,2825000.0
2008-01-24 12:00:00,2.63,2.64,2.59,2.59,2085000.0,2.63,2.64,2.59,2.59,2085000.0
2008-01-24 12:30:00,2.59,2.61,2.57,2.61,1500000.0,2.59,2.61,2.57,2.61,1500000.0
2008-01-24 13:00:00,2.6,2.63,2.59,2.62,2005000.0,2.6,2.63,2.59,2.62,2005000.0
2008-01-24 13:30:00,2.62,2.65,2.61,2.63,3880000.0,2.62,2.65,2.61,2.63,3880000.0
2008-01-24 14:00:00,2.64,2.65,2.62,2.63,1755000.0,2.64,2.65,2.62,2.63,1755000.0
2008-01-24 14:30:00,2.63,2.65,2.63,2.64,2250000.0,2.63,2.65,2.63,2.64,2250000.0
2008-01-24 15:00:00,2.63,2.67,2.63,2.64,6350000.0,2.63,2.67,2.63,2.64,6350000.0
2008-01-24 15:30:00,2.64,2.67,2.64,2.66,6480000.0,2.64,2.67,2.64,2.66,6480000.0
2008-01-25 09:30:00,2.71,2.71,2.63,2.63,4655000.0,2.71,2.71,2.63,2.63,4655000.0
2008-01-25 10:00:00,2.63,2.66,2.61,2.62,3705000.0,2.63,2.66,2.61,2.62,3705000.0
2008-01-25 10:30:00,2.62,2.63,2.6,2.62,2555000.0,2.62,2.63,2.6,2.62,2555000.0
2008-01-25 11:00:00,2.62,2.64,2.62,2.63,1155000.0,2.62,2.64,2.62,2.63,1155000.0
2008-01-25 11:30:00,2.63,2.64,2.63,2.64,1605000.0,2.63,2.64,2.63,2.64,1605000.0
2008-01-25 12:00:00,2.64,2.65,2.64,2.64,815000.0,2.64,2.65,2.64,2.64,815000.0
2008-01-25 12:30:00,2.64,2.65,2.61,2.62,1435000.0,2.64,2.65,2.61,2.62,1435000.0
2008-01-25 13:00:00,2.62,2.64,2.62,2.62,2510000.0,2.62,2.64,2.62,2.62,2510000.0
2008-01-25 13:30:00,2.62,2.62,2.6,2.61,2125000.0,2.62,2.62,2.6,2.61,2125000.0
2008-01-25 14:00:00,2.6,2.61,2.6,2.61,2265000.0,2.6,2.61,2.6,2.61,2265000.0
2008-01-25 14:30:00,2.61,2.62,2.59,2.59,2860000.0,2.61,2.62,2.59,2.59,2860000.0
2008-01-25 15:00:00,2.6,2.61,2.58,2.6,3825000.0,2.6,2.61,2.58,2.6,3825000.0
2008-01-25 15:30:00,2.6,2.61,2.57,2.58,7520000.0,2.6,2.61,2.57,2.58,7520000.0
2008-01-28 09:30:00,2.56,2.56,2.41,2.49,7510000.0,2.56,2.56,2.41,2.49,7510000.0
2008-01-28 10:00:00,2.49,2.51,2.46,2.51,4485000.0,2.49,2.51,2.46,2.51,4485000.0
2008-01-28 10:30:00,2.51,2.53,2.51,2.51,2450000.0,2.51,2.53,2.51,2.51,2450000.0
2008-01-28 11:00:00,2.51,2.51,2.49,2.49,1485000.0,2.51,2.51,2.49,2.49,1485000.0
2008-01-28 11:30:00,2.5,2.51,2.48,2.49,2665000.0,2.5,2.51,2.48,2.49,2665000.0
2008-01-28 12:00:00,2.49,2.49,2.47,2.47,2900000.0,2.49,2.49,2.47,2.47,2900000.0
2008-01-28 12:30:00,2.47,2.5,2.47,2.49,6230000.0,2.47,2.5,2.47,2.49,6230000.0
2008-01-28 13:00:00,2.48,2.51,2.48,2.5,1665000.0,2.48,2.51,2.48,2.5,1665000.0
2008-01-28 13:30:00,2.5,2.52,2.5,2.5,4185000.0,2.5,2.52,2.5,2.5,4185000.0
2008-01-28 14:00:00,2.51,2.52,2.5,2.52,1865000.0,2.51,2.52,2.5,2.52,1865000.0
2008-01-28 14:30:00,2.52,2.52,2.49,2.5,1975000.0,2.52,2.52,2.49,2.5,1975000.0
2008-01-28 15:00:00,2.49,2.5,2.48,2.49,4040000.0,2.49,2.5,2.48,2.49,4040000.0
2008-01-28 15:30:00,2.49,2.5,2.49,2.5,4435000.0,2.49,2.5,2.49,2.5,4435000.0
2008-01-29 09:30:00,2.53,2.55,2.44,2.45,2915000.0,2.53,2.55,2.44,2.45,2915000.0
2008-01-29 10:00:00,2.46,2.48,2.45,2.46,4355000.0,2.46,2.48,2.45,2.46,4355000.0
2008-01-29 10:30:00,2.46,2.47,2.45,2.46,1535000.0,2.46,2.47,2.45,2.46,1535000.0
2008-01-29 11:00:00,2.46,2.46,2.45,2.46,2560000.0,2.46,2.46,2.45,2.46,2560000.0
2008-01-29 11:30:00,2.46,2.47,2.45,2.45,2760000.0,2.46,2.47,2.45,2.45,2760000.0
2008-01-29 12:00:00,2.45,2.45,2.41,2.42,2925000.0,2.45,2.45,2.41,2.42,2925000.0
2008-01-29 12:30:00,2.41,2.44,2.41,2.44,1435000.0,2.41,2.44,2.41,2.44,1435000.0
2008-01-29 13:00:00,2.44,2.45,2.43,2.44,2445000.0,2.44,2.45,2.43,2.44,2445000.0
2008-01-29 13:30:00,2.44,2.44,2.41,2.41,1905000.0,2.44,2.44,2.41,2.41,1905000.0
2008-01-29 14:00:00,2.41,2.42,2.4,2.4,4745000.0,2.41,2.42,2.4,2.4,4745000.0
2008-01-29 14:30:00,2.4,2.41,2.37,2.39,8580000.0,2.4,2.41,2.37,2.39,8580000.0
2008-01-29 15:00:00,2.39,2.41,2.38,2.39,5380000.0,2.39,2.41,2.38,2.39,5380000.0
2008-01-29 15:30:00,2.4,2.4,2.38,2.39,5010000.0,2.4,2.4,2.38,2.39,5010000.0
2008-01-30 09:30:00,2.38,2.39,2.33,2.33,10260000.0,2.38,2.39,2.33,2.33,10260000.0
2008-01-30 10:00:00,2.33,2.36,2.33,2.35,3855000.0,2.33,2.36,2.33,2.35,3855000.0
2008-01-30 10:30:00,2.35,2.35,2.32,2.33,5320000.0,2.35,2.35,2.32,2.33,5320000.0
2008-01-30 11:00:00,2.33,2.34,2.33,2.33,2415000.0,2.33,2.34,2.33,2.33,2415000.0
2008-01-30 11:30:00,2.33,2.34,2.31,2.32,3115000.0,2.33,2.34,2.31,2.32,3115000.0
2008-01-30 12:00:00,2.32,2.32,2.31,2.31,2245000.0,2.32,2.32,2.31,2.31,2245000.0
2008-01-30 12:30:00,2.31,2.32,2.3,2.31,1560000.0,2.31,2.32,2.3,2.31,1560000.0
2008-01-30 13:00:00,2.31,2.33,2.31,2.33,2040000.0,2.31,2.33,2.31,2.33,2040000.0
2008-01-30 13:30:00,2.33,2.34,2.32,2.33,2230000.0,2.33,2.34,2.32,2.33,2230000.0
2008-01-30 14:00:00,2.33,2.37,2.32,2.34,3655000.0,2.33,2.37,2.32,2.34,3655000.0
2008-01-30 14:30:00,2.34,2.35,2.3,2.34,3250000.0,2.34,2.35,2.3,2.34,3250000.0
2008-01-30 15:00:00,2.34,2.36,2.33,2.34,3775000.0,2.34,2.36,2.33,2.34,3775000.0
2008-01-30 15:30:00,2.34,2.35,2.3,2.3,5495000.0,2.34,2.35,2.3,2.3,5495000.0
2008-01-31 09:30:00,2.27,2.3,2.21,2.3,5895000.0,2.27,2.3,2.21,2.3,5895000.0
2008-01-31 10:00:00,2.31,2.32,2.29,2.31,2415000.0,2.31,2.32,2.29,2.31,2415000.0
2008-01-31 10:30:00,2.31,2.31,2.28,2.31,3365000.0,2.31,2.31,2.28,2.31,3365000.0
2008-01-31 11:00:00,2.31,2.35,2.31,2.35,3890000.0,2.31,2.35,2.31,2.35,3890000.0
2008-01-31 11:30:00,2.35,2.4,2.34,2.38,7095000.0,2.35,2.4,2.34,2.38,7095000.0
2008-01-31 12:00:00,2.38,2.39,2.35,2.36,3770000.0,2.38,2.39,2.35,2.36,3770000.0
2008-01-31 12:30:00,2.36,2.37,2.34,2.36,3160000.0,2.36,2.37,2.34,2.36,3160000.0
2008-01-31 13:00:00,2.36,2.4,2.36,2.39,2505000.0,2.36,2.4,2.36,2.39,2505000.0
2008-01-31 13:30:00,2.39,2.4,2.39,2.39,1970000.0,2.39,2.4,2.39,2.39,1970000.0
2008-01-31 14:00:00,2.39,2.4,2.38,2.4,2945000.0,2.39,2.4,2.38,2.4,2945000.0
2008-01-31 14:30:00,2.4,2.45,2.39,2.41,4850000.0,2.4,2.45,2.39,2.41,4850000.0
2008-01-31 15:00:00,2.41,2.44,2.4,2.43,2485000.0,2.41,2.44,2.4,2.43,2485000.0
2008-01-31 15:30:00,2.43,2.44,2.39,2.41,9335000.0,2.43,2.44,2.39,2.41,9335000.0
2008-02-01 09:30:00,2.48,2.48,2.41,2.45,3505000.0,2.48,2.48,2.41,2.45,3505000.0
2008-02-01 10:00:00,2.45,2.48,2.44,2.46,3615000.0,2.45,2.48,2.44,2.46,3615000.0
2008-02-01 10:30:00,2.46,2.46,2.4,2.4,2795000.0,2.46,2.46,2.4,2.4,2795000.0
2008-02-01 11:00:00,2.41,2.43,2.4,2.42,1755000.0,2.41,2.43,2.4,2.42,1755000.0
2008-02-01 11:30:00,2.42,2.43,2.41,2.43,1890000.0,2.42,2.43,2.41,2.43,1890000.0
2008-02-01 12:00:00,2.42,2.43,2.41,2.42,2015000.0,2.42,2.43,2.41,2.42,2015000.0
2008-02-01 12:30:00,2.42,2.42,2.41,2.41,1485000.0,2.42,2.42,2.41,2.41,1485000.0
2008-02-01 13:00:00,2.41,2.44,2.41,2.44,1390000.0,2.41,2.44,2.41,2.44,1390000.0
2008-02-01 13:30:00,2.44,2.45,2.42,2.44,855000.0,2.44,2.45,2.42,2.44,855000.0
2008-02-01 14:00:00,2.44,2.46,2.43,2.45,1750000.0,2.44,2.46,2.43,2.45,1750000.0
2008-02-01 14:30:00,2.45,2.46,2.45,2.45,1355000.0,2.45,2.46,2.45,2.45,1355000.0
2008-02-01 15:00:00,2.45,2.46,2.44,2.45,2200000.0,2.45,2.46,2.44,2.45,2200000.0
2008-02-01 15:30:00,2.45,2.46,2.43,2.46,6400000.0,2.45,2.46,2.43,2.46,6400000.0
2008-02-04 09:30:00,2.45,2.46,2.38,2.39,3405000.0,2.45,2.46,2.38,2.39,3405000.0
2008-02-04 10:00:00,2.38,2.41,2.37,2.4,3130000.0,2.38,2.41,2.37,2.4,3130000.0
2008-02-04 10:30:00,2.4,2.41,2.39,2.4,1920000.0,2.4,2.41,2.39,2.4,1920000.0
2008-02-04 11:00:00,2.4,2.4,2.39,2.4,1185000.0,2.4,2.4,2.39,2.4,1185000.0
2008-02-04 11:30:00,2.4,2.4,2.38,2.39,835000.0,2.4,2.4,2.38,2.39,835000.0
2008-02-04 12:00:00,2.39,2.39,2.37,2.37,1510000.0,2.39,2.39,2.37,2.37,1510000.0
2008-02-04 12:30:00,2.38,2.39,2.37,2.39,1300000.0,2.38,2.39,2.37,2.39,1300000.0
2008-02-04 13:00:00,2.39,2.39,2.36,2.36,2660000.0,2.39,2.39,2.36,2.36,2660000.0
2008-02-04 13:30:00,2.36,2.37,2.36,2.37,2760000.0,2.36,2.37,2.36,2.37,2760000.0
2008-02-04 14:00:00,2.37,2.38,2.37,2.37,1355000.0,2.37,2.38,2.37,2.37,1355000.0
2008-02-04 14:30:00,2.37,2.37,2.36,2.37,2275000.0,2.37,2.37,2.36,2.37,2275000.0
2008-02-04 15:00:00,2.37,2.38,2.36,2.36,4515000.0,2.37,2.38,2.36,2.36,4515000.0
2008-02-04 15:30:00,2.36,2.36,2.33,2.34,5040000.0,2.36,2.36,2.33,2.34,5040000.0
2008-02-05 09:30:00,2.32,2.4,2.3,2.38,4425000.0,2.32,2.4,2.3,2.38,4425000.0
2008-02-05 10:00:00,2.38,2.39,2.35,2.36,4115000.0,2.38,2.39,2.35,2.36,4115000.0
2008-02-05 10:30:00,2.36,2.37,2.34,2.35,4940000.0,2.36,2.37,2.34,2.35,4940000.0
2008-02-05 11:00:00,2.35,2.36,2.34,2.34,7135000.0,2.35,2.36,2.34,2.34,7135000.0
2008-02-05 11:30:00,2.34,2.37,2.34,2.37,6690000.0,2.34,2.37,2.34,2.37,6690000.0
2008-02-05 12:00:00,2.36,2.36,2.32,2.32,2250000.0,2.36,2.36,2.32,2.32,2250000.0
2008-02-05 12:30:00,2.32,2.33,2.3,2.31,2730000.0,2.32,2.33,2.3,2.31,2730000.0
2008-02-05 13:00:00,2.31,2.32,2.29,2.31,1540000.0,2.31,2.32,2.29,2.31,1540000.0
2008-02-05 13:30:00,2.31,2.32,2.29,2.29,1970000.0,2.31,2.32,2.29,2.29,1970000.0
2008-02-05 14:00:00,2.29,2.32,2.29,2.32,3420000.0,2.29,2.32,2.29,2.32,3420000.0
2008-02-05 14:30:00,2.32,2.33,2.31,2.31,2495000.0,2.32,2.33,2.31,2.31,2495000.0
2008-02-05 15:00:00,2.31,2.32,2.29,2.3,2795000.0,2.31,2.32,2.29,2.3,2795000.0
2008-02-05 15:30:00,2.3,2.33,2.29,2.3,5790000.0,2.3,2.33,2.29,2.3,5790000.0
2008-02-06 09:30:00,2.29,2.3,2.26,2.26,4395000.0,2.29,2.3,2.26,2.26,4395000.0
2008-02-06 10:00:00,2.26,2.28,2.26,2.27,2005000.0,2.26,2.28,2.26,2.27,2005000.0
2008-02-06 10:30:00,2.27,2.3,2.27,2.28,1810000.0,2.27,2.3,2.27,2.28,1810000.0
2008-02-06 11:00:00,2.28,2.3,2.28,2.29,2505000.0,2.28,2.3,2.28,2.29,2505000.0
2008-02-06 11:30:00,2.29,2.3,2.29,2.29,2325000.0,2.29,2.3,2.29,2.29,2325000.0
2008-02-06 12:00:00,2.29,2.29,2.26,2.28,2300000.0,2.29,2.29,2.26,2.28,2300000.0
2008-02-06 12:30:00,2.28,2.29,2.27,2.28,1615000.0,2.28,2.29,2.27,2.28,1615000.0
2008-02-06 13:00:00,2.28,2.29,2.27,2.28,1650000.0,2.28,2.29,2.27,2.28,1650000.0
2008-02-06 13:30:00,2.28,2.28,2.24,2.25,3740000.0,2.28,2.28,2.24,2.25,3740000.0
2008-02-06 14:00:00,2.24,2.26,2.21,2.22,4425000.0,2.24,2.26,2.21,2.22,4425000.0
2008-02-06 14:30:00,2.22,2.22,2.21,2.21,3975000.0,2.22,2.22,2.21,2.21,3975000.0
2008-02-06 15:00:00,2.21,2.23,2.21,2.21,6410000.0,2.21,2.23,2.21,2.21,6410000.0
2008-02-06 15:30:00,2.21,2.21,2.16,2.17,12390000.0,2.21,2.21,2.16,2.17,12390000.0
2008-02-07 09:30:00,2.15,2.15,2.06,2.1,9905000.0,2.15,2.15,2.06,2.1,9905000.0
2008-02-07 10:00:00,2.09,2.13,2.08,2.08,6975000.0,2.09,2.13,2.08,2.08,6975000.0
2008-02-07 10:30:00,2.08,2.09,2.05,2.07,6740000.0,2.08,2.09,2.05,2.07,6740000.0
2008-02-07 11:00:00,2.07,2.07,2.03,2.04,6340000.0,2.07,2.07,2.03,2.04,6340000.0
2008-02-07 11:30:00,2.04,2.05,2.03,2.04,9515000.0,2.04,2.05,2.03,2.04,9515000.0
2008-02-07 12:00:00,2.04,2.07,2.04,2.07,6340000.0,2.04,2.07,2.04,2.07,6340000.0
2008-02-07 12:30:00,2.07,2.09,2.06,2.08,4145000.0,2.07,2.09,2.06,2.08,4145000.0
2008-02-07 13:00:00,2.08,2.13,2.08,2.12,8300000.0,2.08,2.13,2.08,2.12,8300000.0
2008-02-07 13:30:00,2.12,2.18,2.11,2.18,7865000.0,2.12,2.18,2.11,2.18,7865000.0
2008-02-07 14:00:00,2.18,2.19,2.15,2.15,5290000.0,2.18,2.19,2.15,2.15,5290000.0
2008-02-07 14:30:00,2.15,2.16,2.13,2.13,6715000.0,2.15,2.16,2.13,2.13,6715000.0
2008-02-07 15:00:00,2.13,2.15,2.12,2.15,5120000.0,2.13,2.15,2.12,2.15,5120000.0
2008-02-07 15:30:00,2.15,2.16,2.13,2.15,4990000.0,2.15,2.16,2.13,2.15,4990000.0
2008-02-08 09:30:00,2.15,2.21,2.14,2.2,4785000.0,2.15,2.21,2.14,2.2,4785000.0
2008-02-08 10:00:00,2.2,2.2,2.18,2.19,2215000.0,2.2,2.2,2.18,2.19,2215000.0
2008-02-08 10:30:00,2.19,2.22,2.17,2.21,2670000.0,2.19,2.22,2.17,2.21,2670000.0
2008-02-08 11:00:00,2.21,2.22,2.2,2.2,1865000.0,2.21,2.22,2.2,2.2,1865000.0
2008-02-08 11:30:00,2.2,2.2,2.18,2.18,2025000.0,2.2,2.2,2.18,2.18,2025000.0
2008-02-08 12:00:00,2.18,2.19,2.16,2.18,850000.0,2.18,2.19,2.16,2.18,850000.0
2008-02-08 12:30:00,2.18,2.21,2.18,2.2,1770000.0,2.18,2.21,2.18,2.2,1770000.0
2008-02-08 13:00:00,2.21,2.21,2.18,2.19,1325000.0,2.21,2.21,2.18,2.19,1325000.0
2008-02-08 13:30:00,2.19,2.19,2.16,2.19,1200000.0,2.19,2.19,2.16,2.19,1200000.0
2008-02-08 14:00:00,2.19,2.19,2.17,2.18,1185000.0,2.19,2.19,2.17,2.18,1185000.0
2008-02-08 14:30:00,2.18,2.18,2.17,2.17,9910000.0,2.18,2.18,2.17,2.17,9910000.0
2008-02-08 15:00:00,2.17,2.2,2.16,2.18,5135000.0,2.17,2.2,2.16,2.18,5135000.0
2008-02-08 15:30:00,2.18,2.19,2.16,2.16,3510000.0,2.18,2.19,2.16,2.16,3510000.0
2008-02-11 09:30:00,2.2,2.24,2.18,2.18,2570000.0,2.2,2.24,2.18,2.18,2570000.0
2008-02-11 10:00:00,2.18,2.19,2.16,2.18,1905000.0,2.18,2.19,2.16,2.18,1905000.0
2008-02-11 10:30:00,2.18,2.19,2.18,2.19,1640000.0,2.18,2.19,2.18,2.19,1640000.0
2008-02-11 11:00:00,2.18,2.2,2.18,2.19,1875000.0,2.18,2.2,2.18,2.19,1875000.0
2008-02-11 11:30:00,2.19,2.19,2.16,2.16,20115000.0,2.19,2.19,2.16,2.16,20115000.0
2008-02-11 12:00:00,2.16,2.19,2.16,2.18,3350000.0,2.16,2.19,2.16,2.18,3350000.0
2008-02-11 12:30:00,2.18,2.2,2.18,2.2,2395000.0,2.18,2.2,2.18,2.2,2395000.0
2008-02-11 13:00:00,2.2,2.21,2.19,2.19,2070000.0,2.2,2.21,2.19,2.19,2070000.0
2008-02-11 13:30:00,2.2,2.2,2.18,2.19,1760000.0,2.2,2.2,2.18,2.19,1760000.0
2008-02-11 14:00:00,2.19,2.2,2.19,2.19,1115000.0,2.19,2.2,2.19,2.19,1115000.0
2008-02-11 14:30:00,2.19,2.2,2.17,2.19,1465000.0,2.19,2.2,2.17,2.19,1465000.0
2008-02-11 15:00:00,2.19,2.21,2.18,2.2,1940000.0,2.19,2.21,2.18,2.2,1940000.0
2008-02-11 15:30:00,2.2,2.2,2.19,2.2,7550000.0,2.2,2.2,2.19,2.2,7550000.0
2008-02-12 09:30:00,2.22,2.22,2.15,2.16,3210000.0,2.22,2.22,2.15,2.16,3210000.0
2008-02-12 10:00:00,2.16,2.2,2.16,2.18,3240000.0,2.16,2.2,2.16,2.18,3240000.0
2008-02-12 10:30:00,2.18,2.19,2.16,2.18,4935000.0,2.18,2.19,2.16,2.18,4935000.0
2008-02-12 11:00:00,2.18,2.18,2.16,2.16,3680000.0,2.18,2.18,2.16,2.16,3680000.0
2008-02-12 11:30:00,2.17,2.18,2.16,2.17,1775000.0,2.17,2.18,2.16,2.17,1775000.0
2008-02-12 12:00:00,2.17,2.18,2.16,2.17,2195000.0,2.17,2.18,2.16,2.17,2195000.0
2008-02-12 12:30:00,2.17,2.17,2.15,2.16,2700000.0,2.17,2.17,2.15,2.16,2700000.0
2008-02-12 13:00:00,2.16,2.17,2.16,2.16,2745000.0,2.16,2.17,2.16,2.16,2745000.0
2008-02-12 13:30:00,2.16,2.16,2.14,2.16,2215000.0,2.16,2.16,2.14,2.16,2215000.0
2008-02-12 14:00:00,2.16,2.16,2.14,2.15,2270000.0,2.16,2.16,2.14,2.15,2270000.0
2008-02-12 14:30:00,2.15,2.15,2.13,2.14,2390000.0,2.15,2.15,2.13,2.14,2390000.0
2008-02-12 15:00:00,2.14,2.14,2.11,2.12,4325000.0,2.14,2.14,2.11,2.12,4325000.0
2008-02-12 15:30:00,2.12,2.13,2.11,2.12,7475000.0,2.12,2.13,2.11,2.12,7475000.0
2008-02-13 09:30:00,2.13,2.18,2.08,2.16,2915000.0,2.13,2.18,2.08,2.16,2915000.0
2008-02-13 10:00:00,2.16,2.19,2.14,2.18,3290000.0,2.16,2.19,2.14,2.18,3290000.0
2008-02-13 10:30:00,2.18,2.19,2.17,2.18,1895000.0,2.18,2.19,2.17,2.18,1895000.0
2008-02-13 11:00:00,2.18,2.2,2.18,2.19,1495000.0,2.18,2.2,2.18,2.19,1495000.0
2008-02-13 11:30:00,2.19,2.21,2.19,2.21,2540000.0,2.19,2.21,2.19,2.21,2540000.0
2008-02-13 12:00:00,2.21,2.22,2.2,2.22,1915000.0,2.21,2.22,2.2,2.22,1915000.0
2008-02-13 12:30:00,2.22,2.25,2.22,2.24,2975000.0,2.22,2.25,2.22,2.24,2975000.0
2008-02-13 13:00:00,2.24,2.24,2.21,2.21,6435000.0,2.24,2.24,2.21,2.21,6435000.0
2008-02-13 13:30:00,2.21,2.21,2.2,2.2,3395000.0,2.21,2.21,2.2,2.2,3395000.0
2008-02-13 14:00:00,2.2,2.21,2.19,2.2,2870000.0,2.2,2.21,2.19,2.2,2870000.0
2008-02-13 14:30:00,2.2,2.21,2.19,2.21,3085000.0,2.2,2.21,2.19,2.21,3085000.0
2008-02-13 15:00:00,2.2,2.21,2.18,2.2,4045000.0,2.2,2.21,2.18,2.2,4045000.0
2008-02-13 15:30:00,2.2,2.2,2.18,2.19,4415000.0,2.2,2.2,2.18,2.19,4415000.0
2008-02-14 09:30:00,2.25,2.29,2.23,2.27,5570000.0,2.25,2.29,2.23,2.27,5570000.0
2008-02-14 10:00:00,2.27,2.27,2.24,2.26,4300000.0,2.27,2.27,2.24,2.26,4300000.0
2008-02-14 10:30:00,2.26,2.26,2.23,2.24,3500000.0,2.26,2.26,2.23,2.24,3500000.0
2008-02-14 11:00:00,2.24,2.24,2.21,2.23,4380000.0,2.24,2.24,2.21,2.23,4380000.0
2008-02-14 11:30:00,2.23,2.23,2.22,2.23,1490000.0,2.23,2.23,2.22,2.23,1490000.0
2008-02-14 12:00:00,2.22,2.23,2.22,2.23,1380000.0,2.22,2.23,2.22,2.23,1380000.0
2008-02-14 12:30:00,2.23,2.23,2.2,2.22,2975000.0,2.23,2.23,2.2,2.22,2975000.0
2008-02-14 13:00:00,2.22,2.22,2.2,2.2,2785000.0,2.22,2.22,2.2,2.2,2785000.0
2008-02-14 13:30:00,2.2,2.21,2.2,2.21,3205000.0,2.2,2.21,2.2,2.21,3205000.0
2008-02-14 14:00:00,2.21,2.22,2.2,2.2,10960000.0,2.21,2.22,2.2,2.2,10960000.0
2008-02-14 14:30:00,2.2,2.22,2.19,2.2,5475000.0,2.2,2.22,2.19,2.2,5475000.0
2008-02-14 15:00:00,2.2,2.22,2.2,2.22,5415000.0,2.2,2.22,2.2,2.22,5415000.0
2008-02-14 15:30:00,2.22,2.22,2.17,2.17,12370000.0,2.22,2.22,2.17,2.17,12370000.0
2008-02-15 09:30:00,1.94,2.0,1.94,1.94,52085000.0,1.94,2.0,1.94,1.94,52085000.0
2008-02-15 10:00:00,1.95,1.95,1.91,1.92,26805000.0,1.95,1.95,1.91,1.92,26805000.0
2008-02-15 10:30:00,1.92,1.96,1.92,1.95,10730000.0,1.92,1.96,1.92,1.95,10730000.0
2008-02-15 11:00:00,1.95,1.98,1.95,1.97,8990000.0,1.95,1.98,1.95,1.97,8990000.0
2008-02-15 11:30:00,1.97,2.01,1.97,2.0,10955000.0,1.97,2.01,1.97,2.0,10955000.0
2008-02-15 12:00:00,2.0,2.05,1.99,2.04,16155000.0,2.0,2.05,1.99,2.04,16155000.0
2008-02-15 12:30:00,2.04,2.04,2.02,2.03,8870000.0,2.04,2.04,2.02,2.03,8870000.0
2008-02-15 13:00:00,2.03,2.08,2.03,2.05,12605000.0,2.03,2.08,2.03,2.05,12605000.0
2008-02-15 13:30:00,2.05,2.06,2.02,2.04,6835000.0,2.05,2.06,2.02,2.04,6835000.0
2008-02-15 14:00:00,2.05,2.07,2.04,2.07,9700000.0,2.05,2.07,2.04,2.07,9700000.0
2008-02-15 14:30:00,2.07,2.08,2.05,2.07,8610000.0,2.07,2.08,2.05,2.07,8610000.0
2008-02-15 15:00:00,2.07,2.1,2.06,2.09,10675000.0,2.07,2.1,2.06,2.09,10675000.0
2008-02-15 15:30:00,2.09,2.12,2.09,2.11,20005000.0,2.09,2.12,2.09,2.11,20005000.0
2008-02-19 09:30:00,2.1,2.13,2.06,2.07,10950000.0,2.1,2.13,2.06,2.07,10950000.0
2008-02-19 10:00:00,2.07,2.08,2.06,2.06,4585000.0,2.07,2.08,2.06,2.06,4585000.0
2008-02-19 10:30:00,2.06,2.07,2.05,2.06,4745000.0,2.06,2.07,2.05,2.06,4745000.0
2008-02-19 11:00:00,2.06,2.06,2.02,2.04,9320000.0,2.06,2.06,2.02,2.04,9320000.0
2008-02-19 11:30:00,2.04,2.07,2.04,2.05,2960000.0,2.04,2.07,2.04,2.05,2960000.0
2008-02-19 12:00:00,2.05,2.06,2.05,2.06,1800000.0,2.05,2.06,2.05,2.06,1800000.0
2008-02-19 12:30:00,2.06,2.06,2.05,2.05,1945000.0,2.06,2.06,2.05,2.05,1945000.0
2008-02-19 13:00:00,2.05,2.08,2.05,2.08,2520000.0,2.05,2.08,2.05,2.08,2520000.0
2008-02-19 13:30:00,2.08,2.08,2.07,2.07,1535000.0,2.08,2.08,2.07,2.07,1535000.0
2008-02-19 14:00:00,2.07,2.08,2.06,2.07,2735000.0,2.07,2.08,2.06,2.07,2735000.0
2008-02-19 14:30:00,2.06,2.06,2.04,2.05,2895000.0,2.06,2.06,2.04,2.05,2895000.0
2008-02-19 15:00:00,2.04,2.06,2.04,2.06,2475000.0,2.04,2.06,2.04,2.06,2475000.0
2008-02-19 15:30:00,2.06,2.07,2.04,2.06,6855000.0,2.06,2.07,2.04,2.06,6855000.0
2008-02-20 09:30:00,2.02,2.08,2.01,2.08,3815000.0,2.02,2.08,2.01,2.08,3815000.0
2008-02-20 10:00:00,2.08,2.09,2.05,2.08,3345000.0,2.08,2.09,2.05,2.08,3345000.0
2008-02-20 10:30:00,2.08,2.09,2.07,2.07,1280000.0,2.08,2.09,2.07,2.07,1280000.0
2008-02-20 11:00:00,2.08,2.08,2.05,2.05,2945000.0,2.08,2.08,2.05,2.05,2945000.0
2008-02-20 11:30:00,2.05,2.05,2.04,2.04,2345000.0,2.05,2.05,2.04,2.04,2345000.0
2008-02-20 12:00:00,2.04,2.06,2.04,2.05,1765000.0,2.04,2.06,2.04,2.05,1765000.0
2008-02-20 12:30:00,2.05,2.05,2.04,2.04,1235000.0,2.05,2.05,2.04,2.04,1235000.0
2008-02-20 13:00:00,2.04,2.06,2.04,2.05,945000.0,2.04,2.06,2.04,2.05,945000.0
2008-02-20 13:30:00,2.05,2.06,2.04,2.06,1375000.0,2.05,2.06,2.04,2.06,1375000.0
2008-02-20 14:00:00,2.06,2.07,2.05,2.05,2215000.0,2.06,2.07,2.05,2.05,2215000.0
2008-02-20 14:30:00,2.05,2.07,2.05,2.07,3130000.0,2.05,2.07,2.05,2.07,3130000.0
2008-02-20 15:00:00,2.06,2.07,2.05,2.05,2400000.0,2.06,2.07,2.05,2.05,2400000.0
2008-02-20 15:30:00,2.05,2.06,2.05,2.06,3355000.0,2.05,2.06,2.05,2.06,3355000.0
2008-02-21 09:30:00,2.06,2.1,2.05,2.05,1815000.0,2.06,2.1,2.05,2.05,1815000.0
2008-02-21 10:00:00,2.05,2.06,2.05,2.05,1495000.0,2.05,2.06,2.05,2.05,1495000.0
2008-02-21 10:30:00,2.05,2.06,2.03,2.03,3155000.0,2.05,2.06,2.03,2.03,3155000.0
2008-02-21 11:00:00,2.03,2.04,2.02,2.04,1970000.0,2.03,2.04,2.02,2.04,1970000.0
2008-02-21 11:30:00,2.04,2.04,2.04,2.04,415000.0,2.04,2.04,2.04,2.04,415000.0
2008-02-21 12:00:00,2.04,2.04,2.02,2.03,1260000.0,2.04,2.04,2.02,2.03,1260000.0
2008-02-21 12:30:00,2.04,2.04,2.03,2.03,680000.0,2.04,2.04,2.03,2.03,680000.0
2008-02-21 13:00:00,2.03,2.04,2.03,2.03,2865000.0,2.03,2.04,2.03,2.03,2865000.0
2008-02-21 13:30:00,2.03,2.03,2.02,2.03,710000.0,2.03,2.03,2.02,2.03,710000.0
2008-02-21 14:00:00,2.03,2.04,2.03,2.04,2190000.0,2.03,2.04,2.03,2.04,2190000.0
2008-02-21 14:30:00,2.04,2.04,2.02,2.02,1340000.0,2.04,2.04,2.02,2.02,1340000.0
2008-02-21 15:00:00,2.02,2.03,2.01,2.02,3355000.0,2.02,2.03,2.01,2.02,3355000.0
2008-02-21 15:30:00,2.02,2.03,2.01,2.02,2420000.0,2.02,2.03,2.01,2.02,2420000.0
2008-02-22 09:30:00,2.03,2.03,1.98,1.98,2795000.0,2.03,2.03,1.98,1.98,2795000.0
2008-02-22 10:00:00,1.98,1.98,1.95,1.97,8400000.0,1.98,1.98,1.95,1.97,8400000.0
2008-02-22 10:30:00,1.97,1.97,1.96,1.97,2585000.0,1.97,1.97,1.96,1.97,2585000.0
2008-02-22 11:00:00,1.97,1.97,1.96,1.97,1610000.0,1.97,1.97,1.96,1.97,1610000.0
2008-02-22 11:30:00,1.97,1.98,1.96,1.97,1365000.0,1.97,1.98,1.96,1.97,1365000.0
2008-02-22 12:00:00,1.97,1.97,1.95,1.95,2350000.0,1.97,1.97,1.95,1.95,2350000.0
2008-02-22 12:30:00,1.95,1.97,1.95,1.96,1170000.0,1.95,1.97,1.95,1.96,1170000.0
2008-02-22 13:00:00,1.96,1.97,1.95,1.96,1360000.0,1.96,1.97,1.95,1.96,1360000.0
2008-02-22 13:30:00,1.96,1.96,1.95,1.96,1580000.0,1.96,1.96,1.95,1.96,1580000.0
2008-02-22 14:00:00,1.96,1.97,1.95,1.96,2100000.0,1.96,1.97,1.95,1.96,2100000.0
2008-02-22 14:30:00,1.96,1.97,1.96,1.96,1870000.0,1.96,1.97,1.96,1.96,1870000.0
2008-02-22 15:00:00,1.96,1.97,1.95,1.97,2810000.0,1.96,1.97,1.95,1.97,2810000.0
2008-02-22 15:30:00,1.97,2.0,1.97,2.0,3155000.0,1.97,2.0,1.97,2.0,3155000.0
2008-02-25 09:30:00,2.0,2.03,1.95,1.97,2240000.0,2.0,2.03,1.95,1.97,2240000.0
2008-02-25 10:00:00,1.97,2.0,1.96,1.99,1440000.0,1.97,2.0,1.96,1.99,1440000.0
2008-02-25 10:30:00,1.99,2.0,1.98,1.99,10250000.0,1.99,2.0,1.98,1.99,10250000.0
2008-02-25 11:00:00,1.99,2.01,1.99,2.01,1130000.0,1.99,2.01,1.99,2.01,1130000.0
2008-02-25 11:30:00,2.01,2.01,2.0,2.0,1710000.0,2.01,2.01,2.0,2.0,1710000.0
2008-02-25 12:00:00,2.0,2.01,2.0,2.0,890000.0,2.0,2.01,2.0,2.0,890000.0
2008-02-25 12:30:00,2.0,2.02,2.0,2.01,1345000.0,2.0,2.02,2.0,2.01,1345000.0
2008-02-25 13:00:00,2.01,2.02,2.01,2.01,925000.0,2.01,2.02,2.01,2.01,925000.0
2008-02-25 13:30:00,2.01,2.02,2.0,2.02,1690000.0,2.01,2.02,2.0,2.02,1690000.0
2008-02-25 14:00:00,2.02,2.04,2.01,2.03,1865000.0,2.02,2.04,2.01,2.03,1865000.0
2008-02-25 14:30:00,2.03,2.05,2.02,2.04,3000000.0,2.03,2.05,2.02,2.04,3000000.0
2008-02-25 15:00:00,2.04,2.05,2.03,2.05,1895000.0,2.04,2.05,2.03,2.05,1895000.0
2008-02-25 15:30:00,2.05,2.06,2.04,2.05,7300000.0,2.05,2.06,2.04,2.05,7300000.0
2008-02-26 09:30:00,2.06,2.07,2.03,2.05,1870000.0,2.06,2.07,2.03,2.05,1870000.0
2008-02-26 10:00:00,2.05,2.07,2.05,2.06,2445000.0,2.05,2.07,2.05,2.06,2445000.0
2008-02-26 10:30:00,2.06,2.09,2.06,2.07,1790000.0,2.06,2.09,2.06,2.07,1790000.0
2008-02-26 11:00:00,2.07,2.08,2.06,2.07,1755000.0,2.07,2.08,2.06,2.07,1755000.0
2008-02-26 11:30:00,2.07,2.09,2.06,2.08,2140000.0,2.07,2.09,2.06,2.08,2140000.0
2008-02-26 12:00:00,2.08,2.1,2.07,2.1,3110000.0,2.08,2.1,2.07,2.1,3110000.0
2008-02-26 12:30:00,2.1,2.12,2.09,2.12,3850000.0,2.1,2.12,2.09,2.12,3850000.0
2008-02-26 13:00:00,2.12,2.13,2.09,2.1,3555000.0,2.12,2.13,2.09,2.1,3555000.0
2008-02-26 13:30:00,2.1,2.12,2.1,2.12,2915000.0,2.1,2.12,2.1,2.12,2915000.0
2008-02-26 14:00:00,2.12,2.12,2.11,2.11,3410000.0,2.12,2.12,2.11,2.11,3410000.0
2008-02-26 14:30:00,2.11,2.12,2.11,2.11,2295000.0,2.11,2.12,2.11,2.11,2295000.0
2008-02-26 15:00:00,2.11,2.12,2.08,2.09,5165000.0,2.11,2.12,2.08,2.09,5165000.0
2008-02-26 15:30:00,2.09,2.1,2.08,2.09,5610000.0,2.09,2.1,2.08,2.09,5610000.0
2008-02-27 09:30:00,2.07,2.1,2.06,2.1,1765000.0,2.07,2.1,2.06,2.1,1765000.0
2008-02-27 10:00:00,2.1,2.12,2.09,2.09,795000.0,2.1,2.12,2.09,2.09,795000.0
2008-02-27 10:30:00,2.09,2.12,2.09,2.1,1775000.0,2.09,2.12,2.09,2.1,1775000.0
2008-02-27 11:00:00,2.11,2.12,2.11,2.11,4110000.0,2.11,2.12,2.11,2.11,4110000.0
2008-02-27 11:30:00,2.11,2.12,2.1,2.11,975000.0,2.11,2.12,2.1,2.11,975000.0
2008-02-27 12:00:00,2.11,2.11,2.09,2.09,1055000.0,2.11,2.11,2.09,2.09,1055000.0
2008-02-27 12:30:00,2.09,2.11,2.09,2.1,1280000.0,2.09,2.11,2.09,2.1,1280000.0
2008-02-27 13:00:00,2.1,2.1,2.09,2.1,2850000.0,2.1,2.1,2.09,2.1,2850000.0
2008-02-27 13:30:00,2.09,2.09,2.06,2.07,1850000.0,2.09,2.09,2.06,2.07,1850000.0
2008-02-27 14:00:00,2.07,2.07,2.04,2.04,2180000.0,2.07,2.07,2.04,2.04,2180000.0
2008-02-27 14:30:00,2.05,2.07,2.05,2.06,1970000.0,2.05,2.07,2.05,2.06,1970000.0
2008-02-27 15:00:00,2.06,2.08,2.06,2.08,2045000.0,2.06,2.08,2.06,2.08,2045000.0
2008-02-27 15:30:00,2.07,2.08,2.06,2.07,2995000.0,2.07,2.08,2.06,2.07,2995000.0
2008-02-28 09:30:00,2.03,2.06,2.01,2.06,4360000.0,2.03,2.06,2.01,2.06,4360000.0
2008-02-28 10:00:00,2.06,2.09,2.05,2.09,2745000.0,2.06,2.09,2.05,2.09,2745000.0
2008-02-28 10:30:00,2.09,2.09,2.07,2.07,1325000.0,2.09,2.09,2.07,2.07,1325000.0
2008-02-28 11:00:00,2.07,2.07,2.05,2.06,2605000.0,2.07,2.07,2.05,2.06,2605000.0
2008-02-28 11:30:00,2.06,2.07,2.04,2.06,915000.0,2.06,2.07,2.04,2.06,915000.0
2008-02-28 12:00:00,2.06,2.06,2.05,2.05,760000.0,2.06,2.06,2.05,2.05,760000.0
2008-02-28 12:30:00,2.05,2.05,2.05,2.05,675000.0,2.05,2.05,2.05,2.05,675000.0
2008-02-28 13:00:00,2.05,2.06,2.05,2.05,455000.0,2.05,2.06,2.05,2.05,455000.0
2008-02-28 13:30:00,2.05,2.05,2.04,2.05,575000.0,2.05,2.05,2.04,2.05,575000.0
2008-02-28 14:00:00,2.05,2.07,2.04,2.06,880000.0,2.05,2.07,2.04,2.06,880000.0
2008-02-28 14:30:00,2.06,2.08,2.05,2.08,1210000.0,2.06,2.08,2.05,2.08,1210000.0
2008-02-28 15:00:00,2.07,2.07,2.04,2.05,1640000.0,2.07,2.07,2.04,2.05,1640000.0
2008-02-28 15:30:00,2.05,2.05,2.04,2.04,1750000.0,2.05,2.05,2.04,2.04,1750000.0
2008-02-29 09:30:00,2.06,2.06,2.02,2.05,1840000.0,2.06,2.06,2.02,2.05,1840000.0
2008-02-29 10:00:00,2.04,2.06,2.03,2.04,2565000.0,2.04,2.06,2.03,2.04,2565000.0
2008-02-29 10:30:00,2.04,2.04,2.03,2.03,865000.0,2.04,2.04,2.03,2.03,865000.0
2008-02-29 11:00:00,2.03,2.03,2.01,2.02,1925000.0,2.03,2.03,2.01,2.02,1925000.0
2008-02-29 11:30:00,2.02,2.03,2.02,2.02,1295000.0,2.02,2.03,2.02,2.02,1295000.0
2008-02-29 12:00:00,2.02,2.03,2.02,2.02,825000.0,2.02,2.03,2.02,2.02,825000.0
2008-02-29 12:30:00,2.02,2.03,2.02,2.03,860000.0,2.02,2.03,2.02,2.03,860000.0
2008-02-29 13:00:00,2.03,2.04,2.02,2.03,1310000.0,2.03,2.04,2.02,2.03,1310000.0
2008-02-29 13:30:00,2.03,2.03,2.0,2.0,1790000.0,2.03,2.03,2.0,2.0,1790000.0
2008-02-29 14:00:00,2.0,2.02,2.0,2.0,1370000.0,2.0,2.02,2.0,2.0,1370000.0
2008-02-29 14:30:00,2.0,2.02,2.0,2.0,1765000.0,2.0,2.02,2.0,2.0,1765000.0
2008-02-29 15:00:00,2.0,2.0,1.99,2.0,2640000.0,2.0,2.0,1.99,2.0,2640000.0
2008-02-29 15:30:00,1.99,1.99,1.97,1.99,3605000.0,1.99,1.99,1.97,1.99,3605000.0
2008-03-03 09:30:00,1.98,1.99,1.93,1.96,2970000.0,1.98,1.99,1.93,1.96,2970000.0
2008-03-03 10:00:00,1.97,2.0,1.97,1.98,1495000.0,1.97,2.0,1.97,1.98,1495000.0
2008-03-03 10:30:00,1.98,1.98,1.96,1.97,985000.0,1.98,1.98,1.96,1.97,985000.0
2008-03-03 11:00:00,1.97,1.97,1.95,1.97,1545000.0,1.97,1.97,1.95,1.97,1545000.0
2008-03-03 11:30:00,1.97,1.99,1.97,1.99,1130000.0,1.97,1.99,1.97,1.99,1130000.0
2008-03-03 12:00:00,1.99,1.99,1.98,1.99,500000.0,1.99,1.99,1.98,1.99,500000.0
2008-03-03 12:30:00,1.99,2.0,1.97,1.97,535000.0,1.99,2.0,1.97,1.97,535000.0
2008-03-03 13:00:00,1.98,1.99,1.97,1.98,560000.0,1.98,1.99,1.97,1.98,560000.0
2008-03-03 13:30:00,1.98,1.98,1.96,1.96,1160000.0,1.98,1.98,1.96,1.96,1160000.0
2008-03-03 14:00:00,1.96,1.97,1.94,1.94,920000.0,1.96,1.97,1.94,1.94,920000.0
2008-03-03 14:30:00,1.95,1.95,1.93,1.93,3720000.0,1.95,1.95,1.93,1.93,3720000.0
2008-03-03 15:00:00,1.93,1.95,1.93,1.94,2810000.0,1.93,1.95,1.93,1.94,2810000.0
2008-03-03 15:30:00,1.94,1.96,1.94,1.95,5545000.0,1.94,1.96,1.94,1.95,5545000.0
2008-03-04 09:30:00,1.93,1.94,1.91,1.92,1950000.0,1.93,1.94,1.91,1.92,1950000.0
2008-03-04 10:00:00,1.92,1.94,1.92,1.92,2710000.0,1.92,1.94,1.92,1.92,2710000.0
2008-03-04 10:30:00,1.93,1.93,1.89,1.9,2415000.0,1.93,1.93,1.89,1.9,2415000.0
2008-03-04 11:00:00,1.89,1.91,1.89,1.91,2080000.0,1.89,1.91,1.89,1.91,2080000.0
2008-03-04 11:30:00,1.91,1.91,1.88,1.89,2090000.0,1.91,1.91,1.88,1.89,2090000.0
2008-03-04 12:00:00,1.89,1.91,1.89,1.9,1230000.0,1.89,1.91,1.89,1.9,1230000.0
2008-03-04 12:30:00,1.9,1.92,1.9,1.92,2715000.0,1.9,1.92,1.9,1.92,2715000.0
2008-03-04 13:00:00,1.92,1.92,1.91,1.92,12825000.0,1.92,1.92,1.91,1.92,12825000.0
2008-03-04 13:30:00,1.92,1.92,1.89,1.89,3300000.0,1.92,1.92,1.89,1.89,3300000.0
2008-03-04 14:00:00,1.89,1.92,1.89,1.9,2120000.0,1.89,1.92,1.89,1.9,2120000.0
2008-03-04 14:30:00,1.9,1.92,1.89,1.9,1155000.0,1.9,1.92,1.89,1.9,1155000.0
2008-03-04 15:00:00,1.9,1.95,1.9,1.92,4300000.0,1.9,1.95,1.9,1.92,4300000.0
2008-03-04 15:30:00,1.93,1.95,1.92,1.94,3430000.0,1.93,1.95,1.92,1.94,3430000.0
2008-03-05 09:30:00,1.94,1.99,1.93,1.98,1610000.0,1.94,1.99,1.93,1.98,1610000.0
2008-03-05 10:00:00,1.98,2.0,1.97,1.99,1895000.0,1.98,2.0,1.97,1.99,1895000.0
2008-03-05 10:30:00,1.99,2.01,1.98,2.01,3530000.0,1.99,2.01,1.98,2.01,3530000.0
2008-03-05 11:00:00,2.01,2.02,2.0,2.02,2320000.0,2.01,2.02,2.0,2.02,2320000.0
2008-03-05 11:30:00,2.02,2.03,2.02,2.03,2615000.0,2.02,2.03,2.02,2.03,2615000.0
2008-03-05 12:00:00,2.03,2.06,2.02,2.04,4315000.0,2.03,2.06,2.02,2.04,4315000.0
2008-03-05 12:30:00,2.04,2.05,2.01,2.02,2610000.0,2.04,2.05,2.01,2.02,2610000.0
2008-03-05 13:00:00,2.02,2.04,2.0,2.02,2245000.0,2.02,2.04,2.0,2.02,2245000.0
2008-03-05 13:30:00,2.02,2.02,2.01,2.02,2330000.0,2.02,2.02,2.01,2.02,2330000.0
2008-03-05 14:00:00,2.02,2.02,2.02,2.02,1710000.0,2.02,2.02,2.02,2.02,1710000.0
2008-03-05 14:30:00,2.02,2.05,2.02,2.05,3925000.0,2.02,2.05,2.02,2.05,3925000.0
2008-03-05 15:00:00,2.05,2.06,2.03,2.05,4280000.0,2.05,2.06,2.03,2.05,4280000.0
2008-03-05 15:30:00,2.05,2.05,2.03,2.04,15765000.0,2.05,2.05,2.03,2.04,15765000.0
2008-03-06 09:30:00,2.03,2.03,1.96,1.98,5335000.0,2.03,2.03,1.96,1.98,5335000.0
2008-03-06 10:00:00,1.98,1.98,1.93,1.94,4455000.0,1.98,1.98,1.93,1.94,4455000.0
2008-03-06 10:30:00,1.94,1.95,1.93,1.94,3275000.0,1.94,1.95,1.93,1.94,3275000.0
2008-03-06 11:00:00,1.94,1.95,1.91,1.94,3850000.0,1.94,1.95,1.91,1.94,3850000.0
2008-03-06 11:30:00,1.93,1.96,1.92,1.94,4325000.0,1.93,1.96,1.92,1.94,4325000.0
2008-03-06 12:00:00,1.94,1.95,1.93,1.94,2810000.0,1.94,1.95,1.93,1.94,2810000.0
2008-03-06 12:30:00,1.94,1.94,1.92,1.93,6110000.0,1.94,1.94,1.92,1.93,6110000.0
2008-03-06 13:00:00,1.93,1.93,1.92,1.92,1910000.0,1.93,1.93,1.92,1.92,1910000.0
2008-03-06 13:30:00,1.92,1.92,1.9,1.92,2555000.0,1.92,1.92,1.9,1.92,2555000.0
2008-03-06 14:00:00,1.92,1.93,1.92,1.92,1465000.0,1.92,1.93,1.92,1.92,1465000.0
2008-03-06 14:30:00,1.92,1.93,1.92,1.93,780000.0,1.92,1.93,1.92,1.93,780000.0
2008-03-06 15:00:00,1.93,1.93,1.91,1.93,3275000.0,1.93,1.93,1.91,1.93,3275000.0
2008-03-06 15:30:00,1.93,1.93,1.91,1.91,5680000.0,1.93,1.93,1.91,1.91,5680000.0
2008-03-07 09:30:00,1.89,1.94,1.88,1.94,4325000.0,1.89,1.94,1.88,1.94,4325000.0
2008-03-07 10:00:00,1.93,1.95,1.92,1.94,2670000.0,1.93,1.95,1.92,1.94,2670000.0
2008-03-07 10:30:00,1.94,1.96,1.94,1.95,13095000.0,1.94,1.96,1.94,1.95,13095000.0
2008-03-07 11:00:00,1.95,1.96,1.95,1.95,3150000.0,1.95,1.96,1.95,1.95,3150000.0
2008-03-07 11:30:00,1.95,1.95,1.92,1.92,1585000.0,1.95,1.95,1.92,1.92,1585000.0
2008-03-07 12:00:00,1.92,1.93,1.91,1.93,1105000.0,1.92,1.93,1.91,1.93,1105000.0
2008-03-07 12:30:00,1.93,1.93,1.92,1.92,765000.0,1.93,1.93,1.92,1.92,765000.0
2008-03-07 13:00:00,1.92,1.92,1.91,1.92,820000.0,1.92,1.92,1.91,1.92,820000.0
2008-03-07 13:30:00,1.92,1.92,1.91,1.91,1745000.0,1.92,1.92,1.91,1.91,1745000.0
2008-03-07 14:00:00,1.91,1.92,1.91,1.92,2475000.0,1.91,1.92,1.91,1.92,2475000.0
2008-03-07 14:30:00,1.92,1.93,1.91,1.93,1520000.0,1.92,1.93,1.91,1.93,1520000.0
2008-03-07 15:00:00,1.93,1.94,1.91,1.93,1570000.0,1.93,1.94,1.91,1.93,1570000.0
2008-03-07 15:30:00,1.93,1.94,1.92,1.93,2825000.0,1.93,1.94,1.92,1.93,2825000.0
2008-03-10 09:30:00,1.94,1.94,1.9,1.9,905000.0,1.94,1.94,1.9,1.9,905000.0
2008-03-10 10:00:00,1.9,1.92,1.89,1.9,1475000.0,1.9,1.92,1.89,1.9,1475000.0
2008-03-10 10:30:00,1.9,1.9,1.89,1.89,1210000.0,1.9,1.9,1.89,1.89,1210000.0
2008-03-10 11:00:00,1.89,1.89,1.85,1.85,2985000.0,1.89,1.89,1.85,1.85,2985000.0
2008-03-10 11:30:00,1.85,1.87,1.85,1.85,2495000.0,1.85,1.87,1.85,1.85,2495000.0
2008-03-10 12:00:00,1.85,1.87,1.84,1.85,2625000.0,1.85,1.87,1.84,1.85,2625000.0
2008-03-10 12:30:00,1.85,1.86,1.84,1.86,970000.0,1.85,1.86,1.84,1.86,970000.0
2008-03-10 13:00:00,1.86,1.86,1.85,1.86,3930000.0,1.86,1.86,1.85,1.86,3930000.0
2008-03-10 13:30:00,1.86,1.86,1.84,1.84,3855000.0,1.86,1.86,1.84,1.84,3855000.0
2008-03-10 14:00:00,1.84,1.85,1.83,1.85,3470000.0,1.84,1.85,1.83,1.85,3470000.0
2008-03-10 14:30:00,1.85,1.85,1.83,1.83,1380000.0,1.85,1.85,1.83,1.83,1380000.0
2008-03-10 15:00:00,1.83,1.85,1.83,1.83,3050000.0,1.83,1.85,1.83,1.83,3050000.0
2008-03-10 15:30:00,1.83,1.83,1.8,1.81,8935000.0,1.83,1.83,1.8,1.81,8935000.0
2008-03-11 09:30:00,1.86,1.98,1.85,1.9,9995000.0,1.86,1.98,1.85,1.9,9995000.0
2008-03-11 10:00:00,1.9,1.9,1.87,1.9,3845000.0,1.9,1.9,1.87,1.9,3845000.0
2008-03-11 10:30:00,1.9,1.92,1.86,1.91,2285000.0,1.9,1.92,1.86,1.91,2285000.0
2008-03-11 11:00:00,1.91,1.91,1.89,1.91,1270000.0,1.91,1.91,1.89,1.91,1270000.0
2008-03-11 11:30:00,1.9,1.91,1.87,1.88,1875000.0,1.9,1.91,1.87,1.88,1875000.0
2008-03-11 12:00:00,1.88,1.9,1.88,1.89,1065000.0,1.88,1.9,1.88,1.89,1065000.0
2008-03-11 12:30:00,1.89,1.9,1.88,1.9,925000.0,1.89,1.9,1.88,1.9,925000.0
2008-03-11 13:00:00,1.9,1.91,1.89,1.9,1040000.0,1.9,1.91,1.89,1.9,1040000.0
2008-03-11 13:30:00,1.9,1.9,1.88,1.9,1120000.0,1.9,1.9,1.88,1.9,1120000.0
2008-03-11 14:00:00,1.9,1.9,1.89,1.89,2600000.0,1.9,1.9,1.89,1.89,2600000.0
2008-03-11 14:30:00,1.88,1.94,1.88,1.92,5090000.0,1.88,1.94,1.88,1.92,5090000.0
2008-03-11 15:00:00,1.92,1.95,1.91,1.94,3960000.0,1.92,1.95,1.91,1.94,3960000.0
2008-03-11 15:30:00,1.94,1.94,1.91,1.93,4335000.0,1.94,1.94,1.91,1.93,4335000.0
2008-03-12 09:30:00,1.93,2.0,1.93,1.96,2950000.0,1.93,2.0,1.93,1.96,2950000.0
2008-03-12 10:00:00,1.96,1.96,1.94,1.95,920000.0,1.96,1.96,1.94,1.95,920000.0
2008-03-12 10:30:00,1.95,1.99,1.95,1.98,2130000.0,1.95,1.99,1.95,1.98,2130000.0
2008-03-12 11:00:00,1.98,2.01,1.98,2.01,4015000.0,1.98,2.01,1.98,2.01,4015000.0
2008-03-12 11:30:00,2.01,2.02,2.0,2.01,2510000.0,2.01,2.02,2.0,2.01,2510000.0
2008-03-12 12:00:00,2.01,2.01,1.99,1.99,2070000.0,2.01,2.01,1.99,1.99,2070000.0
2008-03-12 12:30:00,1.99,2.0,1.99,2.0,1700000.0,1.99,2.0,1.99,2.0,1700000.0
2008-03-12 13:00:00,2.0,2.02,1.99,2.01,2055000.0,2.0,2.02,1.99,2.01,2055000.0
2008-03-12 13:30:00,2.01,2.01,2.0,2.0,1615000.0,2.01,2.01,2.0,2.0,1615000.0
2008-03-12 14:00:00,2.0,2.0,1.99,1.99,2090000.0,2.0,2.0,1.99,1.99,2090000.0
2008-03-12 14:30:00,1.99,2.01,1.98,2.0,3950000.0,1.99,2.01,1.98,2.0,3950000.0
2008-03-12 15:00:00,2.0,2.0,1.98,1.99,5065000.0,2.0,2.0,1.98,1.99,5065000.0
2008-03-12 15:30:00,1.99,1.99,1.97,1.98,4945000.0,1.99,1.99,1.97,1.98,4945000.0
2008-03-13 09:30:00,1.97,1.97,1.93,1.93,2115000.0,1.97,1.97,1.93,1.93,2115000.0
2008-03-13 10:00:00,1.93,1.95,1.92,1.94,2320000.0,1.93,1.95,1.92,1.94,2320000.0
2008-03-13 10:30:00,1.94,1.94,1.92,1.93,1410000.0,1.94,1.94,1.92,1.93,1410000.0
2008-03-13 11:00:00,1.92,1.96,1.92,1.94,2120000.0,1.92,1.96,1.92,1.94,2120000.0
2008-03-13 11:30:00,1.94,1.94,1.93,1.94,1220000.0,1.94,1.94,1.93,1.94,1220000.0
2008-03-13 12:00:00,1.94,1.98,1.94,1.97,3210000.0,1.94,1.98,1.94,1.97,3210000.0
2008-03-13 12:30:00,1.97,1.99,1.97,1.99,1845000.0,1.97,1.99,1.97,1.99,1845000.0
2008-03-13 13:00:00,1.99,2.06,1.98,2.06,4130000.0,1.99,2.06,1.98,2.06,4130000.0
2008-03-13 13:30:00,2.05,2.06,2.0,2.02,4915000.0,2.05,2.06,2.0,2.02,4915000.0
2008-03-13 14:00:00,2.02,2.04,2.01,2.03,2630000.0,2.02,2.04,2.01,2.03,2630000.0
2008-03-13 14:30:00,2.02,2.03,2.01,2.03,1640000.0,2.02,2.03,2.01,2.03,1640000.0
2008-03-13 15:00:00,2.03,2.04,2.02,2.03,2870000.0,2.03,2.04,2.02,2.03,2870000.0
2008-03-13 15:30:00,2.03,2.03,2.01,2.02,3590000.0,2.03,2.03,2.01,2.02,3590000.0
2008-03-14 09:30:00,2.03,2.05,1.96,1.98,3170000.0,2.03,2.05,1.96,1.98,3170000.0
2008-03-14 10:00:00,1.97,2.03,1.96,1.99,2485000.0,1.97,2.03,1.96,1.99,2485000.0
2008-03-14 10:30:00,1.99,1.99,1.96,1.98,1310000.0,1.99,1.99,1.96,1.98,1310000.0
2008-03-14 11:00:00,1.99,2.02,1.98,1.99,2225000.0,1.99,2.02,1.98,1.99,2225000.0
2008-03-14 11:30:00,1.99,2.02,1.99,2.0,1140000.0,1.99,2.02,1.99,2.0,1140000.0
2008-03-14 12:00:00,2.0,2.01,2.0,2.01,1760000.0,2.0,2.01,2.0,2.01,1760000.0
2008-03-14 12:30:00,2.01,2.02,1.99,2.0,1990000.0,2.01,2.02,1.99,2.0,1990000.0
2008-03-14 13:00:00,2.0,2.0,1.98,1.98,1560000.0,2.0,2.0,1.98,1.98,1560000.0
2008-03-14 13:30:00,1.98,1.99,1.98,1.99,1480000.0,1.98,1.99,1.98,1.99,1480000.0
2008-03-14 14:00:00,1.99,1.99,1.96,1.96,1755000.0,1.99,1.99,1.96,1.96,1755000.0
2008-03-14 14:30:00,1.96,1.98,1.95,1.97,1125000.0,1.96,1.98,1.95,1.97,1125000.0
2008-03-14 15:00:00,1.97,2.02,1.97,2.01,1100000.0,1.97,2.02,1.97,2.01,1100000.0
2008-03-14 15:30:00,2.0,2.0,1.97,1.99,9265000.0,2.0,2.0,1.97,1.99,9265000.0
2008-03-17 09:30:00,1.96,1.96,1.9,1.95,2150000.0,1.96,1.96,1.9,1.95,2150000.0
2008-03-17 10:00:00,1.94,2.0,1.94,1.99,1395000.0,1.94,2.0,1.94,1.99,1395000.0
2008-03-17 10:30:00,1.99,2.0,1.96,1.96,1230000.0,1.99,2.0,1.96,1.96,1230000.0
2008-03-17 11:00:00,1.96,1.98,1.95,1.96,1110000.0,1.96,1.98,1.95,1.96,1110000.0
2008-03-17 11:30:00,1.96,1.97,1.94,1.95,1245000.0,1.96,1.97,1.94,1.95,1245000.0
2008-03-17 12:00:00,1.95,1.95,1.93,1.93,735000.0,1.95,1.95,1.93,1.93,735000.0
2008-03-17 12:30:00,1.93,1.95,1.93,1.95,825000.0,1.93,1.95,1.93,1.95,825000.0
2008-03-17 13:00:00,1.95,1.95,1.92,1.93,520000.0,1.95,1.95,1.92,1.93,520000.0
2008-03-17 13:30:00,1.93,1.94,1.93,1.94,1280000.0,1.93,1.94,1.93,1.94,1280000.0
2008-03-17 14:00:00,1.94,1.97,1.93,1.93,725000.0,1.94,1.97,1.93,1.93,725000.0
2008-03-17 14:30:00,1.93,1.97,1.92,1.96,1605000.0,1.93,1.97,1.92,1.96,1605000.0
2008-03-17 15:00:00,1.96,1.99,1.95,1.98,2085000.0,1.96,1.99,1.95,1.98,2085000.0
2008-03-17 15:30:00,1.98,2.0,1.96,1.96,2550000.0,1.98,2.0,1.96,1.96,2550000.0
2008-03-18 09:30:00,1.99,2.03,1.99,2.0,1465000.0,1.99,2.03,1.99,2.0,1465000.0
2008-03-18 10:00:00,2.0,2.01,2.0,2.01,880000.0,2.0,2.01,2.0,2.01,880000.0
2008-03-18 10:30:00,2.01,2.04,2.0,2.02,2110000.0,2.01,2.04,2.0,2.02,2110000.0
2008-03-18 11:00:00,2.02,2.03,2.02,2.03,785000.0,2.02,2.03,2.02,2.03,785000.0
2008-03-18 11:30:00,2.03,2.03,2.02,2.02,900000.0,2.03,2.03,2.02,2.02,900000.0
2008-03-18 12:00:00,2.02,2.02,2.0,2.0,1175000.0,2.02,2.02,2.0,2.0,1175000.0
2008-03-18 12:30:00,2.0,2.01,2.0,2.0,595000.0,2.0,2.01,2.0,2.0,595000.0
2008-03-18 13:00:00,2.0,2.01,1.99,2.01,1590000.0,2.0,2.01,1.99,2.01,1590000.0
2008-03-18 13:30:00,2.01,2.02,2.0,2.01,1390000.0,2.01,2.02,2.0,2.01,1390000.0
2008-03-18 14:00:00,2.0,2.01,1.96,1.99,870000.0,2.0,2.01,1.96,1.99,870000.0
2008-03-18 14:30:00,1.99,2.01,1.95,2.01,2110000.0,1.99,2.01,1.95,2.01,2110000.0
2008-03-18 15:00:00,2.01,2.01,1.99,2.0,1160000.0,2.01,2.01,1.99,2.0,1160000.0
2008-03-18 15:30:00,2.0,2.03,2.0,2.03,3975000.0,2.0,2.03,2.0,2.03,3975000.0
2008-03-19 09:30:00,2.02,2.03,1.99,2.03,2960000.0,2.02,2.03,1.99,2.03,2960000.0
2008-03-19 10:00:00,2.03,2.06,2.02,2.05,3315000.0,2.03,2.06,2.02,2.05,3315000.0
2008-03-19 10:30:00,2.05,2.07,2.03,2.07,3605000.0,2.05,2.07,2.03,2.07,3605000.0
2008-03-19 11:00:00,2.07,2.09,2.06,2.09,2810000.0,2.07,2.09,2.06,2.09,2810000.0
2008-03-19 11:30:00,2.09,2.11,2.07,2.07,22095000.0,2.09,2.11,2.07,2.07,22095000.0
2008-03-19 12:00:00,2.07,2.08,2.06,2.07,4940000.0,2.07,2.08,2.06,2.07,4940000.0
2008-03-19 12:30:00,2.07,2.07,2.04,2.04,3885000.0,2.07,2.07,2.04,2.04,3885000.0
2008-03-19 13:00:00,2.04,2.05,2.03,2.04,1420000.0,2.04,2.05,2.03,2.04,1420000.0
2008-03-19 13:30:00,2.04,2.04,2.01,2.04,2265000.0,2.04,2.04,2.01,2.04,2265000.0
2008-03-19 14:00:00,2.04,2.05,2.02,2.03,1955000.0,2.04,2.05,2.02,2.03,1955000.0
2008-03-19 14:30:00,2.03,2.04,2.01,2.03,1830000.0,2.03,2.04,2.01,2.03,1830000.0
2008-03-19 15:00:00,2.03,2.03,2.01,2.01,1940000.0,2.03,2.03,2.01,2.01,1940000.0
2008-03-19 15:30:00,2.01,2.02,2.0,2.0,8655000.0,2.01,2.02,2.0,2.0,8655000.0
2008-03-20 09:30:00,2.0,2.1,2.0,2.09,8060000.0,2.0,2.1,2.0,2.09,8060000.0
2008-03-20 10:00:00,2.09,2.12,2.07,2.11,7245000.0,2.09,2.12,2.07,2.11,7245000.0
2008-03-20 10:30:00,2.11,2.14,2.11,2.14,7305000.0,2.11,2.14,2.11,2.14,7305000.0
2008-03-20 11:00:00,2.14,2.15,2.12,2.14,2340000.0,2.14,2.15,2.12,2.14,2340000.0
2008-03-20 11:30:00,2.14,2.15,2.12,2.12,1795000.0,2.14,2.15,2.12,2.12,1795000.0
2008-03-20 12:00:00,2.12,2.14,2.12,2.13,2500000.0,2.12,2.14,2.12,2.13,2500000.0
2008-03-20 12:30:00,2.14,2.14,2.13,2.13,1485000.0,2.14,2.14,2.13,2.13,1485000.0
2008-03-20 13:00:00,2.13,2.14,2.13,2.14,1350000.0,2.13,2.14,2.13,2.14,1350000.0
2008-03-20 13:30:00,2.14,2.15,2.13,2.14,3170000.0,2.14,2.15,2.13,2.14,3170000.0
2008-03-20 14:00:00,2.14,2.15,2.14,2.15,2345000.0,2.14,2.15,2.14,2.15,2345000.0
2008-03-20 14:30:00,2.15,2.16,2.14,2.16,3065000.0,2.15,2.16,2.14,2.16,3065000.0
2008-03-20 15:00:00,2.16,2.19,2.16,2.18,6175000.0,2.16,2.19,2.16,2.18,6175000.0
2008-03-20 15:30:00,2.18,2.2,2.18,2.19,6420000.0,2.18,2.2,2.18,2.19,6420000.0
2008-03-24 09:30:00,2.2,2.25,2.2,2.22,4245000.0,2.2,2.25,2.2,2.22,4245000.0
2008-03-24 10:00:00,2.22,2.27,2.22,2.26,3705000.0,2.22,2.27,2.22,2.26,3705000.0
2008-03-24 10:30:00,2.26,2.29,2.26,2.29,3850000.0,2.26,2.29,2.26,2.29,3850000.0
2008-03-24 11:00:00,2.28,2.36,2.28,2.35,5875000.0,2.28,2.36,2.28,2.35,5875000.0
2008-03-24 11:30:00,2.35,2.36,2.33,2.34,4605000.0,2.35,2.36,2.33,2.34,4605000.0
2008-03-24 12:00:00,2.34,2.35,2.32,2.33,2050000.0,2.34,2.35,2.32,2.33,2050000.0
2008-03-24 12:30:00,2.33,2.36,2.33,2.34,3470000.0,2.33,2.36,2.33,2.34,3470000.0
2008-03-24 13:00:00,2.34,2.34,2.32,2.32,2250000.0,2.34,2.34,2.32,2.32,2250000.0
2008-03-24 13:30:00,2.32,2.33,2.32,2.32,1300000.0,2.32,2.33,2.32,2.32,1300000.0
2008-03-24 14:00:00,2.33,2.33,2.31,2.32,5935000.0,2.33,2.33,2.31,2.32,5935000.0
2008-03-24 14:30:00,2.32,2.32,2.3,2.3,3015000.0,2.32,2.32,2.3,2.3,3015000.0
2008-03-24 15:00:00,2.3,2.32,2.3,2.31,3625000.0,2.3,2.32,2.3,2.31,3625000.0
2008-03-24 15:30:00,2.31,2.31,2.29,2.31,4670000.0,2.31,2.31,2.29,2.31,4670000.0
2008-03-25 09:30:00,2.28,2.31,2.25,2.28,1750000.0,2.28,2.31,2.25,2.28,1750000.0
2008-03-25 10:00:00,2.27,2.28,2.25,2.25,2940000.0,2.27,2.28,2.25,2.25,2940000.0
2008-03-25 10:30:00,2.25,2.26,2.25,2.26,1210000.0,2.25,2.26,2.25,2.26,1210000.0
2008-03-25 11:00:00,2.26,2.27,2.24,2.26,2035000.0,2.26,2.27,2.24,2.26,2035000.0
2008-03-25 11:30:00,2.26,2.28,2.26,2.26,875000.0,2.26,2.28,2.26,2.26,875000.0
2008-03-25 12:00:00,2.26,2.28,2.26,2.27,675000.0,2.26,2.28,2.26,2.27,675000.0
2008-03-25 12:30:00,2.27,2.27,2.26,2.26,560000.0,2.27,2.27,2.26,2.26,560000.0
2008-03-25 13:00:00,2.26,2.26,2.25,2.26,1185000.0,2.26,2.26,2.25,2.26,1185000.0
2008-03-25 13:30:00,2.26,2.28,2.26,2.27,595000.0,2.26,2.28,2.26,2.27,595000.0
2008-03-25 14:00:00,2.27,2.28,2.26,2.28,1030000.0,2.27,2.28,2.26,2.28,1030000.0
2008-03-25 14:30:00,2.27,2.29,2.27,2.28,1235000.0,2.27,2.29,2.27,2.28,1235000.0
2008-03-25 15:00:00,2.28,2.29,2.27,2.29,1655000.0,2.28,2.29,2.27,2.29,1655000.0
2008-03-25 15:30:00,2.29,2.29,2.27,2.28,2660000.0,2.29,2.29,2.27,2.28,2660000.0
2008-03-26 09:30:00,2.27,2.27,2.22,2.27,1840000.0,2.27,2.27,2.22,2.27,1840000.0
2008-03-26 10:00:00,2.27,2.27,2.25,2.26,1095000.0,2.27,2.27,2.25,2.26,1095000.0
2008-03-26 10:30:00,2.26,2.26,2.24,2.25,630000.0,2.26,2.26,2.24,2.25,630000.0
2008-03-26 11:00:00,2.26,2.26,2.25,2.26,665000.0,2.26,2.26,2.25,2.26,665000.0
2008-03-26 11:30:00,2.26,2.26,2.24,2.25,1115000.0,2.26,2.26,2.24,2.25,1115000.0
2008-03-26 12:00:00,2.25,2.25,2.24,2.24,565000.0,2.25,2.25,2.24,2.24,565000.0
2008-03-26 12:30:00,2.24,2.25,2.24,2.25,350000.0,2.24,2.25,2.24,2.25,350000.0
2008-03-26 13:00:00,2.25,2.25,2.24,2.24,260000.0,2.25,2.25,2.24,2.24,260000.0
2008-03-26 13:30:00,2.24,2.24,2.23,2.24,700000.0,2.24,2.24,2.23,2.24,700000.0
2008-03-26 14:00:00,2.24,2.26,2.24,2.26,2040000.0,2.24,2.26,2.24,2.26,2040000.0
2008-03-26 14:30:00,2.25,2.27,2.25,2.27,4090000.0,2.25,2.27,2.25,2.27,4090000.0
2008-03-26 15:00:00,2.27,2.29,2.26,2.26,1675000.0,2.27,2.29,2.26,2.26,1675000.0
2008-03-26 15:30:00,2.26,2.32,2.26,2.3,5025000.0,2.26,2.32,2.26,2.3,5025000.0
2008-03-27 09:30:00,2.3,2.33,2.29,2.3,2755000.0,2.3,2.33,2.29,2.3,2755000.0
2008-03-27 10:00:00,2.29,2.3,2.26,2.27,2405000.0,2.29,2.3,2.26,2.27,2405000.0
2008-03-27 10:30:00,2.27,2.28,2.25,2.26,1665000.0,2.27,2.28,2.25,2.26,1665000.0
2008-03-27 11:00:00,2.26,2.27,2.25,2.27,1055000.0,2.26,2.27,2.25,2.27,1055000.0
2008-03-27 11:30:00,2.27,2.28,2.26,2.27,635000.0,2.27,2.28,2.26,2.27,635000.0
2008-03-27 12:00:00,2.27,2.28,2.27,2.28,785000.0,2.27,2.28,2.27,2.28,785000.0
2008-03-27 12:30:00,2.28,2.29,2.28,2.28,775000.0,2.28,2.29,2.28,2.28,775000.0
2008-03-27 13:00:00,2.28,2.3,2.27,2.28,750000.0,2.28,2.3,2.27,2.28,750000.0
2008-03-27 13:30:00,2.28,2.28,2.27,2.28,630000.0,2.28,2.28,2.27,2.28,630000.0
2008-03-27 14:00:00,2.28,2.3,2.27,2.29,1355000.0,2.28,2.3,2.27,2.29,1355000.0
2008-03-27 14:30:00,2.29,2.31,2.28,2.29,7915000.0,2.29,2.31,2.28,2.29,7915000.0
2008-03-27 15:00:00,2.28,2.3,2.28,2.28,1880000.0,2.28,2.3,2.28,2.28,1880000.0
2008-03-27 15:30:00,2.28,2.28,2.25,2.26,2560000.0,2.28,2.28,2.25,2.26,2560000.0
2008-03-28 09:30:00,2.29,2.29,2.21,2.25,2680000.0,2.29,2.29,2.21,2.25,2680000.0
2008-03-28 10:00:00,2.25,2.26,2.23,2.23,2960000.0,2.25,2.26,2.23,2.23,2960000.0
2008-03-28 10:30:00,2.23,2.24,2.21,2.21,1375000.0,2.23,2.24,2.21,2.21,1375000.0
2008-03-28 11:00:00,2.21,2.22,2.2,2.21,1835000.0,2.21,2.22,2.2,2.21,1835000.0
2008-03-28 11:30:00,2.22,2.22,2.21,2.21,340000.0,2.22,2.22,2.21,2.21,340000.0
2008-03-28 12:00:00,2.21,2.22,2.21,2.22,1685000.0,2.21,2.22,2.21,2.22,1685000.0
2008-03-28 12:30:00,2.22,2.23,2.22,2.23,1530000.0,2.22,2.23,2.22,2.23,1530000.0
2008-03-28 13:00:00,2.23,2.23,2.22,2.23,745000.0,2.23,2.23,2.22,2.23,745000.0
2008-03-28 13:30:00,2.23,2.23,2.19,2.19,1990000.0,2.23,2.23,2.19,2.19,1990000.0
2008-03-28 14:00:00,2.19,2.21,2.19,2.19,1170000.0,2.19,2.21,2.19,2.19,1170000.0
2008-03-28 14:30:00,2.19,2.2,2.18,2.2,4940000.0,2.19,2.2,2.18,2.2,4940000.0
2008-03-28 15:00:00,2.2,2.2,2.18,2.2,8715000.0,2.2,2.2,2.18,2.2,8715000.0
2008-03-28 15:30:00,2.19,2.2,2.18,2.19,3015000.0,2.19,2.2,2.18,2.19,3015000.0
2008-03-31 09:00:00,2.18,2.18,2.18,2.18,5000.0,2.18,2.18,2.18,2.18,5000.0
2008-03-31 09:30:00,2.17,2.2,2.11,2.19,3810000.0,2.17,2.2,2.11,2.19,3810000.0
2008-03-31 10:00:00,2.19,2.19,2.16,2.17,1065000.0,2.19,2.19,2.16,2.17,1065000.0
2008-03-31 10:30:00,2.17,2.19,2.15,2.19,1870000.0,2.17,2.19,2.15,2.19,1870000.0
2008-03-31 11:00:00,2.19,2.2,2.17,2.2,1635000.0,2.19,2.2,2.17,2.2,1635000.0
2008-03-31 11:30:00,2.19,2.21,2.19,2.2,2610000.0,2.19,2.21,2.19,2.2,2610000.0
2008-03-31 12:00:00,2.2,2.21,2.19,2.21,2670000.0,2.2,2.21,2.19,2.21,2670000.0
2008-03-31 12:30:00,2.21,2.28,2.21,2.27,2310000.0,2.21,2.28,2.21,2.27,2310000.0
2008-03-31 13:00:00,2.26,2.28,2.26,2.27,8685000.0,2.26,2.28,2.26,2.27,8685000.0
2008-03-31 13:30:00,2.27,2.28,2.25,2.28,1970000.0,2.27,2.28,2.25,2.28,1970000.0
2008-03-31 14:00:00,2.28,2.29,2.26,2.27,1425000.0,2.28,2.29,2.26,2.27,1425000.0
2008-03-31 14:30:00,2.27,2.28,2.25,2.26,1530000.0,2.27,2.28,2.25,2.26,1530000.0
2008-03-31 15:00:00,2.26,2.28,2.25,2.27,3680000.0,2.26,2.28,2.25,2.27,3680000.0
2008-03-31 15:30:00,2.27,2.28,2.26,2.27,3775000.0,2.27,2.28,2.26,2.27,3775000.0
2008-04-01 09:30:00,2.27,2.3,2.27,2.3,3860000.0,2.27,2.3,2.27,2.3,3860000.0
2008-04-01 10:00:00,2.29,2.33,2.28,2.32,4465000.0,2.29,2.33,2.28,2.32,4465000.0
2008-04-01 10:30:00,2.32,2.37,2.32,2.36,5790000.0,2.32,2.37,2.32,2.36,5790000.0
2008-04-01 11:00:00,2.36,2.37,2.35,2.35,3390000.0,2.36,2.37,2.35,2.35,3390000.0
2008-04-01 11:30:00,2.35,2.36,2.35,2.35,1660000.0,2.35,2.36,2.35,2.35,1660000.0
2008-04-01 12:00:00,2.35,2.37,2.35,2.37,2375000.0,2.35,2.37,2.35,2.37,2375000.0
2008-04-01 12:30:00,2.37,2.37,2.35,2.36,1220000.0,2.37,2.37,2.35,2.36,1220000.0
2008-04-01 13:00:00,2.36,2.39,2.36,2.39,3260000.0,2.36,2.39,2.36,2.39,3260000.0
2008-04-01 13:30:00,2.39,2.39,2.37,2.37,2885000.0,2.39,2.39,2.37,2.37,2885000.0
2008-04-01 14:00:00,2.37,2.37,2.36,2.36,1540000.0,2.37,2.37,2.36,2.36,1540000.0
2008-04-01 14:30:00,2.36,2.39,2.36,2.38,3980000.0,2.36,2.39,2.36,2.38,3980000.0
2008-04-01 15:00:00,2.38,2.39,2.38,2.39,2375000.0,2.38,2.39,2.38,2.39,2375000.0
2008-04-01 15:30:00,2.39,2.4,2.38,2.39,5475000.0,2.39,2.4,2.38,2.39,5475000.0
2008-04-02 09:30:00,2.4,2.4,2.35,2.36,2485000.0,2.4,2.4,2.35,2.36,2485000.0
2008-04-02 10:00:00,2.35,2.38,2.33,2.37,2165000.0,2.35,2.38,2.33,2.37,2165000.0
2008-04-02 10:30:00,2.37,2.41,2.37,2.41,4020000.0,2.37,2.41,2.37,2.41,4020000.0
2008-04-02 11:00:00,2.41,2.43,2.37,2.37,2470000.0,2.41,2.43,2.37,2.37,2470000.0
2008-04-02 11:30:00,2.37,2.39,2.37,2.38,1115000.0,2.37,2.39,2.37,2.38,1115000.0
2008-04-02 12:00:00,2.38,2.39,2.38,2.38,490000.0,2.38,2.39,2.38,2.38,490000.0
2008-04-02 12:30:00,2.39,2.39,2.37,2.37,1270000.0,2.39,2.39,2.37,2.37,1270000.0
2008-04-02 13:00:00,2.37,2.38,2.35,2.37,1480000.0,2.37,2.38,2.35,2.37,1480000.0
2008-04-02 13:30:00,2.37,2.38,2.36,2.38,1625000.0,2.37,2.38,2.36,2.38,1625000.0
2008-04-02 14:00:00,2.38,2.38,2.36,2.37,1535000.0,2.38,2.38,2.36,2.37,1535000.0
2008-04-02 14:30:00,2.36,2.37,2.35,2.35,1585000.0,2.36,2.37,2.35,2.35,1585000.0
2008-04-02 15:00:00,2.35,2.37,2.33,2.36,3675000.0,2.35,2.37,2.33,2.36,3675000.0
2008-04-02 15:30:00,2.36,2.38,2.36,2.38,5350000.0,2.36,2.38,2.36,2.38,5350000.0
2008-04-03 09:30:00,2.36,2.38,2.3,2.37,3570000.0,2.36,2.38,2.3,2.37,3570000.0
2008-04-03 10:00:00,2.38,2.4,2.35,2.35,3050000.0,2.38,2.4,2.35,2.35,3050000.0
2008-04-03 10:30:00,2.35,2.35,2.32,2.33,2195000.0,2.35,2.35,2.32,2.33,2195000.0
2008-04-03 11:00:00,2.33,2.35,2.33,2.33,845000.0,2.33,2.35,2.33,2.33,845000.0
2008-04-03 11:30:00,2.33,2.34,2.32,2.33,2530000.0,2.33,2.34,2.32,2.33,2530000.0
2008-04-03 12:00:00,2.33,2.34,2.32,2.34,3225000.0,2.33,2.34,2.32,2.34,3225000.0
2008-04-03 12:30:00,2.34,2.35,2.33,2.33,1845000.0,2.34,2.35,2.33,2.33,1845000.0
2008-04-03 13:00:00,2.33,2.36,2.33,2.36,1220000.0,2.33,2.36,2.33,2.36,1220000.0
2008-04-03 13:30:00,2.36,2.39,2.36,2.38,4110000.0,2.36,2.39,2.36,2.38,4110000.0
2008-04-03 14:00:00,2.38,2.39,2.38,2.38,1650000.0,2.38,2.39,2.38,2.38,1650000.0
2008-04-03 14:30:00,2.38,2.39,2.38,2.39,1435000.0,2.38,2.39,2.38,2.39,1435000.0
2008-04-03 15:00:00,2.39,2.4,2.39,2.39,2775000.0,2.39,2.4,2.39,2.39,2775000.0
2008-04-03 15:30:00,2.39,2.4,2.38,2.38,4370000.0,2.39,2.4,2.38,2.38,4370000.0
2008-04-04 09:30:00,2.38,2.41,2.34,2.35,1600000.0,2.38,2.41,2.34,2.35,1600000.0
2008-04-04 10:00:00,2.35,2.35,2.32,2.33,4275000.0,2.35,2.35,2.32,2.33,4275000.0
2008-04-04 10:30:00,2.33,2.34,2.32,2.34,2050000.0,2.33,2.34,2.32,2.34,2050000.0
2008-04-04 11:00:00,2.34,2.36,2.33,2.35,1820000.0,2.34,2.36,2.33,2.35,1820000.0
2008-04-04 11:30:00,2.34,2.36,2.34,2.36,1640000.0,2.34,2.36,2.34,2.36,1640000.0
2008-04-04 12:00:00,2.36,2.37,2.35,2.37,1570000.0,2.36,2.37,2.35,2.37,1570000.0
2008-04-04 12:30:00,2.37,2.37,2.36,2.37,1640000.0,2.37,2.37,2.36,2.37,1640000.0
2008-04-04 13:00:00,2.37,2.38,2.36,2.38,525000.0,2.37,2.38,2.36,2.38,525000.0
2008-04-04 13:30:00,2.38,2.38,2.37,2.38,950000.0,2.38,2.38,2.37,2.38,950000.0
2008-04-04 14:00:00,2.38,2.38,2.36,2.36,725000.0,2.38,2.38,2.36,2.36,725000.0
2008-04-04 14:30:00,2.35,2.36,2.35,2.35,2075000.0,2.35,2.36,2.35,2.35,2075000.0
2008-04-04 15:00:00,2.35,2.36,2.33,2.33,4030000.0,2.35,2.36,2.33,2.33,4030000.0
2008-04-04 15:30:00,2.33,2.34,2.33,2.33,2390000.0,2.33,2.34,2.33,2.33,2390000.0
2008-04-07 09:30:00,2.35,2.36,2.31,2.34,2085000.0,2.35,2.36,2.31,2.34,2085000.0
2008-04-07 10:00:00,2.34,2.35,2.32,2.34,1065000.0,2.34,2.35,2.32,2.34,1065000.0
2008-04-07 10:30:00,2.34,2.34,2.32,2.34,840000.0,2.34,2.34,2.32,2.34,840000.0
2008-04-07 11:00:00,2.34,2.34,2.32,2.33,720000.0,2.34,2.34,2.32,2.33,720000.0
2008-04-07 11:30:00,2.32,2.35,2.32,2.33,1865000.0,2.32,2.35,2.32,2.33,1865000.0
2008-04-07 12:00:00,2.33,2.35,2.32,2.34,660000.0,2.33,2.35,2.32,2.34,660000.0
2008-04-07 12:30:00,2.34,2.35,2.33,2.34,565000.0,2.34,2.35,2.33,2.34,565000.0
2008-04-07 13:00:00,2.34,2.34,2.33,2.33,485000.0,2.34,2.34,2.33,2.33,485000.0
2008-04-07 13:30:00,2.33,2.33,2.32,2.32,915000.0,2.33,2.33,2.32,2.32,915000.0
2008-04-07 14:00:00,2.32,2.33,2.31,2.31,1795000.0,2.32,2.33,2.31,2.31,1795000.0
2008-04-07 14:30:00,2.31,2.31,2.29,2.3,1620000.0,2.31,2.31,2.29,2.3,1620000.0
2008-04-07 15:00:00,2.29,2.3,2.28,2.3,3120000.0,2.29,2.3,2.28,2.3,3120000.0
2008-04-07 15:30:00,2.3,2.3,2.28,2.3,2725000.0,2.3,2.3,2.28,2.3,2725000.0
2008-04-08 09:30:00,2.35,2.35,2.28,2.32,1770000.0,2.35,2.35,2.28,2.32,1770000.0
2008-04-08 10:00:00,2.32,2.32,2.29,2.3,1370000.0,2.32,2.32,2.29,2.3,1370000.0
2008-04-08 10:30:00,2.3,2.33,2.3,2.31,1305000.0,2.3,2.33,2.3,2.31,1305000.0
2008-04-08 11:00:00,2.31,2.33,2.3,2.3,1150000.0,2.31,2.33,2.3,2.3,1150000.0
2008-04-08 11:30:00,2.3,2.32,2.3,2.31,2020000.0,2.3,2.32,2.3,2.31,2020000.0
2008-04-08 12:00:00,2.31,2.31,2.28,2.29,1645000.0,2.31,2.31,2.28,2.29,1645000.0
2008-04-08 12:30:00,2.3,2.3,2.29,2.29,355000.0,2.3,2.3,2.29,2.29,355000.0
2008-04-08 13:00:00,2.29,2.29,2.29,2.29,740000.0,2.29,2.29,2.29,2.29,740000.0
2008-04-08 13:30:00,2.29,2.29,2.27,2.28,880000.0,2.29,2.29,2.27,2.28,880000.0
2008-04-08 14:00:00,2.28,2.29,2.26,2.28,2395000.0,2.28,2.29,2.26,2.28,2395000.0
2008-04-08 14:30:00,2.28,2.29,2.28,2.29,1290000.0,2.28,2.29,2.28,2.29,1290000.0
2008-04-08 15:00:00,2.29,2.3,2.27,2.29,495000.0,2.29,2.3,2.27,2.29,495000.0
2008-04-08 15:30:00,2.3,2.3,2.29,2.29,1575000.0,2.3,2.3,2.29,2.29,1575000.0
2008-04-09 09:30:00,2.3,2.32,2.27,2.28,1100000.0,2.3,2.32,2.27,2.28,1100000.0
2008-04-09 10:00:00,2.28,2.3,2.27,2.27,1375000.0,2.28,2.3,2.27,2.27,1375000.0
2008-04-09 10:30:00,2.27,2.28,2.25,2.27,2040000.0,2.27,2.28,2.25,2.27,2040000.0
2008-04-09 11:00:00,2.27,2.28,2.26,2.26,15475000.0,2.27,2.28,2.26,2.26,15475000.0
2008-04-09 11:30:00,2.26,2.26,2.23,2.23,1985000.0,2.26,2.26,2.23,2.23,1985000.0
2008-04-09 12:00:00,2.23,2.24,2.22,2.24,1755000.0,2.23,2.24,2.22,2.24,1755000.0
2008-04-09 12:30:00,2.24,2.24,2.21,2.22,1250000.0,2.24,2.24,2.21,2.22,1250000.0
2008-04-09 13:00:00,2.22,2.22,2.21,2.22,2380000.0,2.22,2.22,2.21,2.22,2380000.0
2008-04-09 13:30:00,2.22,2.23,2.22,2.22,1265000.0,2.22,2.23,2.22,2.22,1265000.0
2008-04-09 14:00:00,2.22,2.23,2.21,2.22,1170000.0,2.22,2.23,2.21,2.22,1170000.0
2008-04-09 14:30:00,2.22,2.22,2.2,2.2,1970000.0,2.22,2.22,2.2,2.2,1970000.0
2008-04-09 15:00:00,2.2,2.27,2.2,2.22,3310000.0,2.2,2.27,2.2,2.22,3310000.0
2008-04-09 15:30:00,2.22,2.23,2.21,2.23,2950000.0,2.22,2.23,2.21,2.23,2950000.0
2008-04-10 09:30:00,2.21,2.28,2.21,2.27,3670000.0,2.21,2.28,2.21,2.27,3670000.0
2008-04-10 10:00:00,2.27,2.3,2.26,2.27,3645000.0,2.27,2.3,2.26,2.27,3645000.0
2008-04-10 10:30:00,2.28,2.29,2.26,2.28,1175000.0,2.28,2.29,2.26,2.28,1175000.0
2008-04-10 11:00:00,2.29,2.32,2.29,2.3,2985000.0,2.29,2.32,2.29,2.3,2985000.0
2008-04-10 11:30:00,2.3,2.31,2.29,2.29,2780000.0,2.3,2.31,2.29,2.29,2780000.0
2008-04-10 12:00:00,2.29,2.29,2.27,2.29,1325000.0,2.29,2.29,2.27,2.29,1325000.0
2008-04-10 12:30:00,2.29,2.29,2.27,2.28,1120000.0,2.29,2.29,2.27,2.28,1120000.0
2008-04-10 13:00:00,2.28,2.29,2.28,2.28,1250000.0,2.28,2.29,2.28,2.28,1250000.0
2008-04-10 13:30:00,2.28,2.28,2.27,2.28,1205000.0,2.28,2.28,2.27,2.28,1205000.0
2008-04-10 14:00:00,2.28,2.28,2.27,2.27,1580000.0,2.28,2.28,2.27,2.27,1580000.0
2008-04-10 14:30:00,2.27,2.28,2.27,2.27,1990000.0,2.27,2.28,2.27,2.27,1990000.0
2008-04-10 15:00:00,2.27,2.27,2.25,2.26,2920000.0,2.27,2.27,2.25,2.26,2920000.0
2008-04-10 15:30:00,2.26,2.31,2.25,2.31,5200000.0,2.26,2.31,2.25,2.31,5200000.0
2008-04-11 09:30:00,2.27,2.27,2.22,2.24,1315000.0,2.27,2.27,2.22,2.24,1315000.0
2008-04-11 10:00:00,2.24,2.25,2.22,2.24,24595000.0,2.24,2.25,2.22,2.24,24595000.0
2008-04-11 10:30:00,2.25,2.27,2.24,2.27,1035000.0,2.25,2.27,2.24,2.27,1035000.0
2008-04-11 11:00:00,2.27,2.27,2.25,2.26,1355000.0,2.27,2.27,2.25,2.26,1355000.0
2008-04-11 11:30:00,2.26,2.26,2.25,2.25,1440000.0,2.26,2.26,2.25,2.25,1440000.0
2008-04-11 12:00:00,2.25,2.25,2.23,2.23,1295000.0,2.25,2.25,2.23,2.23,1295000.0
2008-04-11 12:30:00,2.23,2.24,2.23,2.23,470000.0,2.23,2.24,2.23,2.23,470000.0
2008-04-11 13:00:00,2.23,2.23,2.22,2.22,370000.0,2.23,2.23,2.22,2.22,370000.0
2008-04-11 13:30:00,2.22,2.22,2.2,2.21,1695000.0,2.22,2.22,2.2,2.21,1695000.0
2008-04-11 14:00:00,2.21,2.21,2.2,2.21,735000.0,2.21,2.21,2.2,2.21,735000.0
2008-04-11 14:30:00,2.21,2.22,2.21,2.21,1205000.0,2.21,2.22,2.21,2.21,1205000.0
2008-04-11 15:00:00,2.21,2.21,2.2,2.21,3960000.0,2.21,2.21,2.2,2.21,3960000.0
2008-04-11 15:30:00,2.21,2.22,2.2,2.21,3605000.0,2.21,2.22,2.2,2.21,3605000.0
2008-04-14 09:30:00,2.21,2.23,2.18,2.21,960000.0,2.21,2.23,2.18,2.21,960000.0
2008-04-14 10:00:00,2.21,2.21,2.17,2.18,1385000.0,2.21,2.21,2.17,2.18,1385000.0
2008-04-14 10:30:00,2.18,2.21,2.18,2.2,1480000.0,2.18,2.21,2.18,2.2,1480000.0
2008-04-14 11:00:00,2.2,2.21,2.17,2.17,1390000.0,2.2,2.21,2.17,2.17,1390000.0
2008-04-14 11:30:00,2.17,2.18,2.16,2.17,1755000.0,2.17,2.18,2.16,2.17,1755000.0
2008-04-14 12:00:00,2.17,2.17,2.16,2.16,2140000.0,2.17,2.17,2.16,2.16,2140000.0
2008-04-14 12:30:00,2.17,2.19,2.16,2.18,2880000.0,2.17,2.19,2.16,2.18,2880000.0
2008-04-14 13:00:00,2.18,2.19,2.17,2.18,1225000.0,2.18,2.19,2.17,2.18,1225000.0
2008-04-14 13:30:00,2.18,2.19,2.17,2.18,1450000.0,2.18,2.19,2.17,2.18,1450000.0
2008-04-14 14:00:00,2.18,2.18,2.17,2.17,2160000.0,2.18,2.18,2.17,2.17,2160000.0
2008-04-14 14:30:00,2.17,2.18,2.16,2.16,1025000.0,2.17,2.18,2.16,2.16,1025000.0
2008-04-14 15:00:00,2.16,2.17,2.15,2.15,1705000.0,2.16,2.17,2.15,2.15,1705000.0
2008-04-14 15:30:00,2.15,2.16,2.14,2.16,4515000.0,2.15,2.16,2.14,2.16,4515000.0
2008-04-15 09:30:00,2.2,2.2,2.16,2.18,1765000.0,2.2,2.2,2.16,2.18,1765000.0
2008-04-15 10:00:00,2.18,2.19,2.15,2.15,1260000.0,2.18,2.19,2.15,2.15,1260000.0
2008-04-15 10:30:00,2.15,2.18,2.15,2.18,1235000.0,2.15,2.18,2.15,2.18,1235000.0
2008-04-15 11:00:00,2.18,2.18,2.17,2.17,1585000.0,2.18,2.18,2.17,2.17,1585000.0
2008-04-15 11:30:00,2.17,2.18,2.15,2.17,7770000.0,2.17,2.18,2.15,2.17,7770000.0
2008-04-15 12:00:00,2.17,2.17,2.16,2.16,425000.0,2.17,2.17,2.16,2.16,425000.0
2008-04-15 12:30:00,2.17,2.17,2.16,2.17,545000.0,2.17,2.17,2.16,2.17,545000.0
2008-04-15 13:00:00,2.17,2.18,2.17,2.18,985000.0,2.17,2.18,2.17,2.18,985000.0
2008-04-15 13:30:00,2.18,2.2,2.17,2.2,11825000.0,2.18,2.2,2.17,2.2,11825000.0
2008-04-15 14:00:00,2.2,2.2,2.19,2.19,1815000.0,2.2,2.2,2.19,2.19,1815000.0
2008-04-15 14:30:00,2.19,2.2,2.17,2.18,1470000.0,2.19,2.2,2.17,2.18,1470000.0
2008-04-15 15:00:00,2.18,2.18,2.17,2.18,1125000.0,2.18,2.18,2.17,2.18,1125000.0
2008-04-15 15:30:00,2.18,2.18,2.16,2.17,3715000.0,2.18,2.18,2.16,2.17,3715000.0
2008-04-16 09:30:00,2.18,2.24,2.18,2.2,2175000.0,2.18,2.24,2.18,2.2,2175000.0
2008-04-16 10:00:00,2.2,2.24,2.2,2.23,2180000.0,2.2,2.24,2.2,2.23,2180000.0
2008-04-16 10:30:00,2.23,2.24,2.22,2.24,1825000.0,2.23,2.24,2.22,2.24,1825000.0
2008-04-16 11:00:00,2.24,2.25,2.23,2.25,2440000.0,2.24,2.25,2.23,2.25,2440000.0
2008-04-16 11:30:00,2.25,2.26,2.24,2.25,2565000.0,2.25,2.26,2.24,2.25,2565000.0
2008-04-16 12:00:00,2.25,2.26,2.19,2.25,1865000.0,2.25,2.26,2.19,2.25,1865000.0
2008-04-16 12:30:00,2.25,2.26,2.25,2.25,725000.0,2.25,2.26,2.25,2.25,725000.0
2008-04-16 13:00:00,2.25,2.26,2.24,2.25,1015000.0,2.25,2.26,2.24,2.25,1015000.0
2008-04-16 13:30:00,2.25,2.25,2.24,2.24,1000000.0,2.25,2.25,2.24,2.24,1000000.0
2008-04-16 14:00:00,2.25,2.25,2.23,2.24,2620000.0,2.25,2.25,2.23,2.24,2620000.0
2008-04-16 14:30:00,2.24,2.25,2.24,2.24,1455000.0,2.24,2.25,2.24,2.24,1455000.0
2008-04-16 15:00:00,2.24,2.25,2.24,2.24,4180000.0,2.24,2.25,2.24,2.24,4180000.0
2008-04-16 15:30:00,2.24,2.26,2.24,2.25,3560000.0,2.24,2.26,2.24,2.25,3560000.0
2008-04-17 09:30:00,2.25,2.25,2.21,2.23,1535000.0,2.25,2.25,2.21,2.23,1535000.0
2008-04-17 10:00:00,2.23,2.25,2.22,2.23,1265000.0,2.23,2.25,2.22,2.23,1265000.0
2008-04-17 10:30:00,2.23,2.25,2.23,2.24,1355000.0,2.23,2.25,2.23,2.24,1355000.0
2008-04-17 11:00:00,2.23,2.24,2.22,2.22,1060000.0,2.23,2.24,2.22,2.22,1060000.0
2008-04-17 11:30:00,2.22,2.22,2.21,2.21,1145000.0,2.22,2.22,2.21,2.21,1145000.0
2008-04-17 12:00:00,2.21,2.23,2.21,2.21,1130000.0,2.21,2.23,2.21,2.21,1130000.0
2008-04-17 12:30:00,2.21,2.23,2.21,2.22,675000.0,2.21,2.23,2.21,2.22,675000.0
2008-04-17 13:00:00,2.22,2.24,2.22,2.23,2250000.0,2.22,2.24,2.22,2.23,2250000.0
2008-04-17 13:30:00,2.23,2.23,2.22,2.23,690000.0,2.23,2.23,2.22,2.23,690000.0
2008-04-17 14:00:00,2.23,2.23,2.21,2.22,885000.0,2.23,2.23,2.21,2.22,885000.0
2008-04-17 14:30:00,2.22,2.22,2.21,2.21,1170000.0,2.22,2.22,2.21,2.21,1170000.0
2008-04-17 15:00:00,2.21,2.23,2.21,2.22,1010000.0,2.21,2.23,2.21,2.22,1010000.0
2008-04-17 15:30:00,2.22,2.24,2.22,2.23,1815000.0,2.22,2.24,2.22,2.23,1815000.0
2008-04-18 09:30:00,2.26,2.31,2.26,2.28,3080000.0,2.26,2.31,2.26,2.28,3080000.0
2008-04-18 10:00:00,2.28,2.29,2.26,2.28,1565000.0,2.28,2.29,2.26,2.28,1565000.0
2008-04-18 10:30:00,2.28,2.31,2.28,2.31,3025000.0,2.28,2.31,2.28,2.31,3025000.0
2008-04-18 11:00:00,2.31,2.32,2.3,2.3,2500000.0,2.31,2.32,2.3,2.3,2500000.0
2008-04-18 11:30:00,2.31,2.31,2.29,2.3,1265000.0,2.31,2.31,2.29,2.3,1265000.0
2008-04-18 12:00:00,2.3,2.3,2.29,2.3,1520000.0,2.3,2.3,2.29,2.3,1520000.0
2008-04-18 12:30:00,2.3,2.3,2.29,2.29,650000.0,2.3,2.3,2.29,2.29,650000.0
2008-04-18 13:00:00,2.29,2.3,2.29,2.29,440000.0,2.29,2.3,2.29,2.29,440000.0
2008-04-18 13:30:00,2.3,2.3,2.29,2.3,665000.0,2.3,2.3,2.29,2.3,665000.0
2008-04-18 14:00:00,2.3,2.3,2.29,2.29,975000.0,2.3,2.3,2.29,2.29,975000.0
2008-04-18 14:30:00,2.29,2.3,2.29,2.29,2390000.0,2.29,2.3,2.29,2.29,2390000.0
2008-04-18 15:00:00,2.29,2.3,2.29,2.29,1730000.0,2.29,2.3,2.29,2.29,1730000.0
2008-04-18 15:30:00,2.29,2.3,2.29,2.3,3395000.0,2.29,2.3,2.29,2.3,3395000.0
2008-04-21 09:30:00,2.32,2.36,2.3,2.34,3340000.0,2.32,2.36,2.3,2.34,3340000.0
2008-04-21 10:00:00,2.34,2.35,2.3,2.31,2370000.0,2.34,2.35,2.3,2.31,2370000.0
2008-04-21 10:30:00,2.31,2.33,2.3,2.32,2435000.0,2.31,2.33,2.3,2.32,2435000.0
2008-04-21 11:00:00,2.32,2.33,2.32,2.33,1955000.0,2.32,2.33,2.32,2.33,1955000.0
2008-04-21 11:30:00,2.33,2.34,2.33,2.34,1475000.0,2.33,2.34,2.33,2.34,1475000.0
2008-04-21 12:00:00,2.34,2.35,2.32,2.32,3280000.0,2.34,2.35,2.32,2.32,3280000.0
2008-04-21 12:30:00,2.32,2.32,2.31,2.32,1715000.0,2.32,2.32,2.31,2.32,1715000.0
2008-04-21 13:00:00,2.32,2.33,2.32,2.32,585000.0,2.32,2.33,2.32,2.32,585000.0
2008-04-21 13:30:00,2.32,2.32,2.31,2.32,1470000.0,2.32,2.32,2.31,2.32,1470000.0
2008-04-21 14:00:00,2.32,2.32,2.32,2.32,1380000.0,2.32,2.32,2.32,2.32,1380000.0
2008-04-21 14:30:00,2.32,2.34,2.32,2.34,1550000.0,2.32,2.34,2.32,2.34,1550000.0
2008-04-21 15:00:00,2.34,2.36,2.34,2.35,3550000.0,2.34,2.36,2.34,2.35,3550000.0
2008-04-21 15:30:00,2.34,2.38,2.34,2.36,6540000.0,2.34,2.38,2.34,2.36,6540000.0
2008-04-22 09:30:00,2.36,2.36,2.28,2.29,3440000.0,2.36,2.36,2.28,2.29,3440000.0
2008-04-22 10:00:00,2.3,2.31,2.29,2.29,1585000.0,2.3,2.31,2.29,2.29,1585000.0
2008-04-22 10:30:00,2.29,2.31,2.29,2.3,800000.0,2.29,2.31,2.29,2.3,800000.0
2008-04-22 11:00:00,2.3,2.31,2.29,2.29,1675000.0,2.3,2.31,2.29,2.29,1675000.0
2008-04-22 11:30:00,2.29,2.29,2.25,2.25,2250000.0,2.29,2.29,2.25,2.25,2250000.0
2008-04-22 12:00:00,2.25,2.26,2.22,2.22,3200000.0,2.25,2.26,2.22,2.22,3200000.0
2008-04-22 12:30:00,2.22,2.23,2.21,2.21,2570000.0,2.22,2.23,2.21,2.21,2570000.0
2008-04-22 13:00:00,2.21,2.24,2.21,2.23,1490000.0,2.21,2.24,2.21,2.23,1490000.0
2008-04-22 13:30:00,2.23,2.25,2.22,2.25,2270000.0,2.23,2.25,2.22,2.25,2270000.0
2008-04-22 14:00:00,2.25,2.27,2.25,2.27,1960000.0,2.25,2.27,2.25,2.27,1960000.0
2008-04-22 14:30:00,2.27,2.28,2.25,2.25,2145000.0,2.27,2.28,2.25,2.25,2145000.0
2008-04-22 15:00:00,2.26,2.26,2.24,2.26,2420000.0,2.26,2.26,2.24,2.26,2420000.0
2008-04-22 15:30:00,2.26,2.27,2.24,2.27,5275000.0,2.26,2.27,2.24,2.27,5275000.0
2008-04-23 09:30:00,2.32,2.32,2.23,2.25,2690000.0,2.32,2.32,2.23,2.25,2690000.0
2008-04-23 10:00:00,2.25,2.25,2.24,2.25,2185000.0,2.25,2.25,2.24,2.25,2185000.0
2008-04-23 10:30:00,2.25,2.29,2.25,2.28,1935000.0,2.25,2.29,2.25,2.28,1935000.0
2008-04-23 11:00:00,2.28,2.28,2.27,2.27,1135000.0,2.28,2.28,2.27,2.27,1135000.0
2008-04-23 11:30:00,2.27,2.29,2.27,2.28,1405000.0,2.27,2.29,2.27,2.28,1405000.0
2008-04-23 12:00:00,2.28,2.28,2.25,2.26,2410000.0,2.28,2.28,2.25,2.26,2410000.0
2008-04-23 12:30:00,2.26,2.26,2.22,2.24,2195000.0,2.26,2.26,2.22,2.24,2195000.0
2008-04-23 13:00:00,2.23,2.24,2.22,2.22,2215000.0,2.23,2.24,2.22,2.22,2215000.0
2008-04-23 13:30:00,2.22,2.23,2.21,2.21,3445000.0,2.22,2.23,2.21,2.21,3445000.0
2008-04-23 14:00:00,2.21,2.22,2.21,2.21,3135000.0,2.21,2.22,2.21,2.21,3135000.0
2008-04-23 14:30:00,2.21,2.23,2.21,2.22,3725000.0,2.21,2.23,2.21,2.22,3725000.0
2008-04-23 15:00:00,2.22,2.26,2.22,2.24,4335000.0,2.22,2.26,2.22,2.24,4335000.0
2008-04-23 15:30:00,2.23,2.24,2.2,2.21,6130000.0,2.23,2.24,2.2,2.21,6130000.0
2008-04-24 09:30:00,2.14,2.15,2.02,2.07,22805000.0,2.14,2.15,2.02,2.07,22805000.0
2008-04-24 10:00:00,2.07,2.08,2.04,2.05,7770000.0,2.07,2.08,2.04,2.05,7770000.0
2008-04-24 10:30:00,2.05,2.05,2.02,2.03,7480000.0,2.05,2.05,2.02,2.03,7480000.0
2008-04-24 11:00:00,2.03,2.08,2.03,2.06,5510000.0,2.03,2.08,2.03,2.06,5510000.0
2008-04-24 11:30:00,2.06,2.07,2.03,2.04,5455000.0,2.06,2.07,2.03,2.04,5455000.0
2008-04-24 12:00:00,2.03,2.07,2.03,2.07,5040000.0,2.03,2.07,2.03,2.07,5040000.0
2008-04-24 12:30:00,2.07,2.09,2.06,2.07,3820000.0,2.07,2.09,2.06,2.07,3820000.0
2008-04-24 13:00:00,2.07,2.08,2.07,2.07,3445000.0,2.07,2.08,2.07,2.07,3445000.0
2008-04-24 13:30:00,2.07,2.07,2.05,2.06,2720000.0,2.07,2.07,2.05,2.06,2720000.0
2008-04-24 14:00:00,2.05,2.07,2.05,2.06,2880000.0,2.05,2.07,2.05,2.06,2880000.0
2008-04-24 14:30:00,2.06,2.07,2.04,2.04,3785000.0,2.06,2.07,2.04,2.04,3785000.0
2008-04-24 15:00:00,2.04,2.05,2.02,2.02,7430000.0,2.04,2.05,2.02,2.02,7430000.0
2008-04-24 15:30:00,2.02,2.03,1.99,2.0,15505000.0,2.02,2.03,1.99,2.0,15505000.0
2008-04-25 09:30:00,2.09,2.09,1.99,2.03,5475000.0,2.09,2.09,1.99,2.03,5475000.0
2008-04-25 10:00:00,2.03,2.05,2.01,2.04,2645000.0,2.03,2.05,2.01,2.04,2645000.0
2008-04-25 10:30:00,2.05,2.06,2.04,2.05,2620000.0,2.05,2.06,2.04,2.05,2620000.0
2008-04-25 11:00:00,2.05,2.07,2.04,2.04,3130000.0,2.05,2.07,2.04,2.04,3130000.0
2008-04-25 11:30:00,2.04,2.06,2.03,2.05,1740000.0,2.04,2.06,2.03,2.05,1740000.0
2008-04-25 12:00:00,2.05,2.06,2.04,2.04,1240000.0,2.05,2.06,2.04,2.04,1240000.0
2008-04-25 12:30:00,2.04,2.04,2.02,2.02,1285000.0,2.04,2.04,2.02,2.02,1285000.0
2008-04-25 13:00:00,2.03,2.04,2.02,2.03,1160000.0,2.03,2.04,2.02,2.03,1160000.0
2008-04-25 13:30:00,2.03,2.04,2.03,2.03,1445000.0,2.03,2.04,2.03,2.03,1445000.0
2008-04-25 14:00:00,2.03,2.04,2.03,2.03,2315000.0,2.03,2.04,2.03,2.03,2315000.0
2008-04-25 14:30:00,2.03,2.05,2.03,2.04,1550000.0,2.03,2.05,2.03,2.04,1550000.0
2008-04-25 15:00:00,2.04,2.07,2.04,2.05,2040000.0,2.04,2.07,2.04,2.05,2040000.0
2008-04-25 15:30:00,2.05,2.06,2.04,2.06,3060000.0,2.05,2.06,2.04,2.06,3060000.0
2008-04-28 09:30:00,2.11,2.11,2.01,2.02,3050000.0,2.11,2.11,2.01,2.02,3050000.0
2008-04-28 10:00:00,2.02,2.05,2.02,2.03,2405000.0,2.02,2.05,2.02,2.03,2405000.0
2008-04-28 10:30:00,2.03,2.03,2.02,2.03,2690000.0,2.03,2.03,2.02,2.03,2690000.0
2008-04-28 11:00:00,2.03,2.04,2.02,2.04,2420000.0,2.03,2.04,2.02,2.04,2420000.0
2008-04-28 11:30:00,2.04,2.04,2.03,2.04,965000.0,2.04,2.04,2.03,2.04,965000.0
2008-04-28 12:00:00,2.04,2.04,2.03,2.04,915000.0,2.04,2.04,2.03,2.04,915000.0
2008-04-28 12:30:00,2.04,2.04,2.04,2.04,970000.0,2.04,2.04,2.04,2.04,970000.0
2008-04-28 13:00:00,2.04,2.04,2.03,2.03,965000.0,2.04,2.04,2.03,2.03,965000.0
2008-04-28 13:30:00,2.03,2.04,2.03,2.03,1365000.0,2.03,2.04,2.03,2.03,1365000.0
2008-04-28 14:00:00,2.03,2.03,2.02,2.02,2415000.0,2.03,2.03,2.02,2.02,2415000.0
2008-04-28 14:30:00,2.02,2.03,2.02,2.02,1865000.0,2.02,2.03,2.02,2.02,1865000.0
2008-04-28 15:00:00,2.02,2.03,2.02,2.02,2700000.0,2.02,2.03,2.02,2.02,2700000.0
2008-04-28 15:30:00,2.02,2.03,2.01,2.01,4215000.0,2.02,2.03,2.01,2.01,4215000.0
2008-04-29 09:30:00,2.01,2.03,2.0,2.02,1150000.0,2.01,2.03,2.0,2.02,1150000.0
2008-04-29 10:00:00,2.02,2.02,1.98,1.98,2845000.0,2.02,2.02,1.98,1.98,2845000.0
2008-04-29 10:30:00,1.98,1.99,1.97,1.98,2230000.0,1.98,1.99,1.97,1.98,2230000.0
2008-04-29 11:00:00,1.98,1.98,1.98,1.98,2875000.0,1.98,1.98,1.98,1.98,2875000.0
2008-04-29 11:30:00,1.98,1.99,1.97,1.97,1940000.0,1.98,1.99,1.97,1.97,1940000.0
2008-04-29 12:00:00,1.97,1.97,1.96,1.96,4105000.0,1.97,1.97,1.96,1.96,4105000.0
2008-04-29 12:30:00,1.96,1.97,1.96,1.96,1585000.0,1.96,1.97,1.96,1.96,1585000.0
2008-04-29 13:00:00,1.96,1.98,1.96,1.98,1560000.0,1.96,1.98,1.96,1.98,1560000.0
2008-04-29 13:30:00,1.98,1.98,1.97,1.97,1225000.0,1.98,1.98,1.97,1.97,1225000.0
2008-04-29 14:00:00,1.97,1.98,1.97,1.98,1240000.0,1.97,1.98,1.97,1.98,1240000.0
2008-04-29 14:30:00,1.98,1.99,1.97,1.98,1775000.0,1.98,1.99,1.97,1.98,1775000.0
2008-04-29 15:00:00,1.98,1.99,1.98,1.98,1625000.0,1.98,1.99,1.98,1.98,1625000.0
2008-04-29 15:30:00,1.98,1.98,1.97,1.98,2930000.0,1.98,1.98,1.97,1.98,2930000.0
2008-04-30 09:30:00,1.97,1.98,1.95,1.97,2850000.0,1.97,1.98,1.95,1.97,2850000.0
2008-04-30 10:00:00,1.97,1.97,1.96,1.96,3760000.0,1.97,1.97,1.96,1.96,3760000.0
2008-04-30 10:30:00,1.97,2.0,1.97,1.99,4295000.0,1.97,2.0,1.97,1.99,4295000.0
2008-04-30 11:00:00,1.99,1.99,1.99,1.99,855000.0,1.99,1.99,1.99,1.99,855000.0
2008-04-30 11:30:00,1.99,1.99,1.99,1.99,645000.0,1.99,1.99,1.99,1.99,645000.0
2008-04-30 12:00:00,1.99,1.99,1.99,1.99,895000.0,1.99,1.99,1.99,1.99,895000.0
2008-04-30 12:30:00,1.98,1.99,1.98,1.99,885000.0,1.98,1.99,1.98,1.99,885000.0
2008-04-30 13:00:00,1.99,1.99,1.98,1.99,3490000.0,1.99,1.99,1.98,1.99,3490000.0
2008-04-30 13:30:00,1.99,1.99,1.98,1.99,1895000.0,1.99,1.99,1.98,1.99,1895000.0
2008-04-30 14:00:00,1.99,2.01,1.98,1.99,5795000.0,1.99,2.01,1.98,1.99,5795000.0
2008-04-30 14:30:00,1.99,2.0,1.97,1.97,3715000.0,1.99,2.0,1.97,1.97,3715000.0
2008-04-30 15:00:00,1.97,1.98,1.96,1.96,4090000.0,1.97,1.98,1.96,1.96,4090000.0
2008-04-30 15:30:00,1.96,1.98,1.96,1.97,3055000.0,1.96,1.98,1.96,1.97,3055000.0
2008-05-01 09:30:00,1.96,1.98,1.94,1.96,1570000.0,1.96,1.98,1.94,1.96,1570000.0
2008-05-01 10:00:00,1.96,1.98,1.95,1.97,775000.0,1.96,1.98,1.95,1.97,775000.0
2008-05-01 10:30:00,1.97,1.98,1.96,1.98,1100000.0,1.97,1.98,1.96,1.98,1100000.0
2008-05-01 11:00:00,1.97,1.98,1.97,1.97,2125000.0,1.97,1.98,1.97,1.97,2125000.0
2008-05-01 11:30:00,1.97,1.99,1.97,1.98,1805000.0,1.97,1.99,1.97,1.98,1805000.0
2008-05-01 12:00:00,1.98,1.99,1.97,1.98,3825000.0,1.98,1.99,1.97,1.98,3825000.0
2008-05-01 12:30:00,1.98,1.99,1.97,1.98,3130000.0,1.98,1.99,1.97,1.98,3130000.0
2008-05-01 13:00:00,1.98,2.0,1.97,1.99,2130000.0,1.98,2.0,1.97,1.99,2130000.0
2008-05-01 13:30:00,1.99,2.0,1.98,1.99,3225000.0,1.99,2.0,1.98,1.99,3225000.0
2008-05-01 14:00:00,1.99,2.0,1.99,1.99,1725000.0,1.99,2.0,1.99,1.99,1725000.0
2008-05-01 14:30:00,1.99,2.0,1.98,1.99,4230000.0,1.99,2.0,1.98,1.99,4230000.0
2008-05-01 15:00:00,1.99,2.0,1.99,1.99,2710000.0,1.99,2.0,1.99,1.99,2710000.0
2008-05-01 15:30:00,2.0,2.02,1.99,2.01,6545000.0,2.0,2.02,1.99,2.01,6545000.0
2008-05-02 09:30:00,2.08,2.08,2.0,2.01,3100000.0,2.08,2.08,2.0,2.01,3100000.0
2008-05-02 10:00:00,2.01,2.02,1.99,1.99,2795000.0,2.01,2.02,1.99,1.99,2795000.0
2008-05-02 10:30:00,1.99,2.0,1.97,1.97,4580000.0,1.99,2.0,1.97,1.97,4580000.0
2008-05-02 11:00:00,1.97,2.0,1.97,1.99,2025000.0,1.97,2.0,1.97,1.99,2025000.0
2008-05-02 11:30:00,1.99,1.99,1.98,1.98,2000000.0,1.99,1.99,1.98,1.98,2000000.0
2008-05-02 12:00:00,1.98,1.98,1.97,1.98,3070000.0,1.98,1.98,1.97,1.98,3070000.0
2008-05-02 12:30:00,1.98,1.99,1.98,1.98,870000.0,1.98,1.99,1.98,1.98,870000.0
2008-05-02 13:00:00,1.98,1.98,1.97,1.98,1045000.0,1.98,1.98,1.97,1.98,1045000.0
2008-05-02 13:30:00,1.98,2.0,1.98,1.98,1055000.0,1.98,2.0,1.98,1.98,1055000.0
2008-05-02 14:00:00,1.98,1.99,1.97,1.97,1665000.0,1.98,1.99,1.97,1.97,1665000.0
2008-05-02 14:30:00,1.97,1.97,1.96,1.97,2355000.0,1.97,1.97,1.96,1.97,2355000.0
2008-05-02 15:00:00,1.96,1.97,1.96,1.97,2705000.0,1.96,1.97,1.96,1.97,2705000.0
2008-05-02 15:30:00,1.97,1.97,1.95,1.96,4435000.0,1.97,1.97,1.95,1.96,4435000.0
2008-05-05 09:30:00,1.98,1.98,1.92,1.92,2205000.0,1.98,1.98,1.92,1.92,2205000.0
2008-05-05 10:00:00,1.92,1.95,1.92,1.94,2770000.0,1.92,1.95,1.92,1.94,2770000.0
2008-05-05 10:30:00,1.94,1.95,1.93,1.94,1325000.0,1.94,1.95,1.93,1.94,1325000.0
2008-05-05 11:00:00,1.94,1.95,1.94,1.95,1840000.0,1.94,1.95,1.94,1.95,1840000.0
2008-05-05 11:30:00,1.95,1.96,1.95,1.95,1045000.0,1.95,1.96,1.95,1.95,1045000.0
2008-05-05 12:00:00,1.96,1.97,1.96,1.96,1040000.0,1.96,1.97,1.96,1.96,1040000.0
2008-05-05 12:30:00,1.96,1.98,1.96,1.97,390000.0,1.96,1.98,1.96,1.97,390000.0
2008-05-05 13:00:00,1.97,1.97,1.96,1.96,2360000.0,1.97,1.97,1.96,1.96,2360000.0
2008-05-05 13:30:00,1.96,1.97,1.96,1.97,870000.0,1.96,1.97,1.96,1.97,870000.0
2008-05-05 14:00:00,1.97,1.97,1.96,1.96,895000.0,1.97,1.97,1.96,1.96,895000.0
2008-05-05 14:30:00,1.96,1.99,1.96,1.99,2395000.0,1.96,1.99,1.96,1.99,2395000.0
2008-05-05 15:00:00,1.99,2.0,1.98,1.99,2590000.0,1.99,2.0,1.98,1.99,2590000.0
2008-05-05 15:30:00,1.99,1.99,1.98,1.98,3080000.0,1.99,1.99,1.98,1.98,3080000.0
2008-05-06 09:30:00,1.98,1.98,1.94,1.96,1350000.0,1.98,1.98,1.94,1.96,1350000.0
2008-05-06 10:00:00,1.96,1.97,1.96,1.97,545000.0,1.96,1.97,1.96,1.97,545000.0
2008-05-06 10:30:00,1.97,1.97,1.95,1.97,385000.0,1.97,1.97,1.95,1.97,385000.0
2008-05-06 11:00:00,1.97,1.97,1.96,1.96,875000.0,1.97,1.97,1.96,1.96,875000.0
2008-05-06 11:30:00,1.96,1.96,1.95,1.96,615000.0,1.96,1.96,1.95,1.96,615000.0
2008-05-06 12:00:00,1.96,1.97,1.96,1.96,270000.0,1.96,1.97,1.96,1.96,270000.0
2008-05-06 12:30:00,1.96,1.97,1.96,1.97,495000.0,1.96,1.97,1.96,1.97,495000.0
2008-05-06 13:00:00,1.97,1.97,1.96,1.97,325000.0,1.97,1.97,1.96,1.97,325000.0
2008-05-06 13:30:00,1.97,1.97,1.96,1.96,395000.0,1.97,1.97,1.96,1.96,395000.0
2008-05-06 14:00:00,1.96,1.96,1.95,1.96,1200000.0,1.96,1.96,1.95,1.96,1200000.0
2008-05-06 14:30:00,1.96,1.97,1.95,1.97,1115000.0,1.96,1.97,1.95,1.97,1115000.0
2008-05-06 15:00:00,1.97,1.98,1.96,1.97,950000.0,1.97,1.98,1.96,1.97,950000.0
2008-05-06 15:30:00,1.97,1.98,1.97,1.97,1845000.0,1.97,1.98,1.97,1.97,1845000.0
2008-05-07 09:30:00,1.97,1.99,1.96,1.97,1005000.0,1.97,1.99,1.96,1.97,1005000.0
2008-05-07 10:00:00,1.97,1.98,1.95,1.96,770000.0,1.97,1.98,1.95,1.96,770000.0
2008-05-07 10:30:00,1.96,1.98,1.96,1.96,715000.0,1.96,1.98,1.96,1.96,715000.0
2008-05-07 11:00:00,1.96,1.97,1.95,1.95,355000.0,1.96,1.97,1.95,1.95,355000.0
2008-05-07 11:30:00,1.95,1.95,1.95,1.95,695000.0,1.95,1.95,1.95,1.95,695000.0
2008-05-07 12:00:00,1.95,1.96,1.95,1.95,255000.0,1.95,1.96,1.95,1.95,255000.0
2008-05-07 12:30:00,1.95,1.96,1.95,1.96,325000.0,1.95,1.96,1.95,1.96,325000.0
2008-05-07 13:00:00,1.96,1.96,1.94,1.94,1785000.0,1.96,1.96,1.94,1.94,1785000.0
2008-05-07 13:30:00,1.94,1.95,1.94,1.94,570000.0,1.94,1.95,1.94,1.94,570000.0
2008-05-07 14:00:00,1.94,1.94,1.93,1.93,845000.0,1.94,1.94,1.93,1.93,845000.0
2008-05-07 14:30:00,1.93,1.93,1.92,1.93,1075000.0,1.93,1.93,1.92,1.93,1075000.0
2008-05-07 15:00:00,1.93,1.93,1.92,1.92,1505000.0,1.93,1.93,1.92,1.92,1505000.0
2008-05-07 15:30:00,1.92,1.92,1.9,1.91,4385000.0,1.92,1.92,1.9,1.91,4385000.0
2008-05-08 09:30:00,1.92,1.95,1.9,1.9,1375000.0,1.92,1.95,1.9,1.9,1375000.0
2008-05-08 10:00:00,1.9,1.92,1.9,1.92,2375000.0,1.9,1.92,1.9,1.92,2375000.0
2008-05-08 10:30:00,1.92,1.92,1.88,1.88,3240000.0,1.92,1.92,1.88,1.88,3240000.0
2008-05-08 11:00:00,1.88,1.9,1.88,1.88,2555000.0,1.88,1.9,1.88,1.88,2555000.0
2008-05-08 11:30:00,1.89,1.89,1.87,1.87,2230000.0,1.89,1.89,1.87,1.87,2230000.0
2008-05-08 12:00:00,1.87,1.89,1.87,1.88,2850000.0,1.87,1.89,1.87,1.88,2850000.0
2008-05-08 12:30:00,1.88,1.88,1.87,1.87,1445000.0,1.88,1.88,1.87,1.87,1445000.0
2008-05-08 13:00:00,1.87,1.87,1.85,1.86,2620000.0,1.87,1.87,1.85,1.86,2620000.0
2008-05-08 13:30:00,1.86,1.87,1.86,1.87,4185000.0,1.86,1.87,1.86,1.87,4185000.0
2008-05-08 14:00:00,1.87,1.87,1.87,1.87,1765000.0,1.87,1.87,1.87,1.87,1765000.0
2008-05-08 14:30:00,1.87,1.87,1.87,1.87,1525000.0,1.87,1.87,1.87,1.87,1525000.0
2008-05-08 15:00:00,1.87,1.88,1.87,1.87,3705000.0,1.87,1.88,1.87,1.87,3705000.0
2008-05-08 15:30:00,1.87,1.88,1.86,1.88,4100000.0,1.87,1.88,1.86,1.88,4100000.0
2008-05-09 09:30:00,1.87,1.88,1.84,1.85,1770000.0,1.87,1.88,1.84,1.85,1770000.0
2008-05-09 10:00:00,1.85,1.86,1.84,1.86,13125000.0,1.85,1.86,1.84,1.86,13125000.0
2008-05-09 10:30:00,1.86,1.88,1.86,1.87,24060000.0,1.86,1.88,1.86,1.87,24060000.0
2008-05-09 11:00:00,1.87,1.89,1.86,1.88,4355000.0,1.87,1.89,1.86,1.88,4355000.0
2008-05-09 11:30:00,1.88,1.88,1.87,1.87,3190000.0,1.88,1.88,1.87,1.87,3190000.0
2008-05-09 12:00:00,1.87,1.88,1.87,1.88,695000.0,1.87,1.88,1.87,1.88,695000.0
2008-05-09 12:30:00,1.88,1.88,1.87,1.88,555000.0,1.88,1.88,1.87,1.88,555000.0
2008-05-09 13:00:00,1.88,1.88,1.87,1.88,1250000.0,1.88,1.88,1.87,1.88,1250000.0
2008-05-09 13:30:00,1.88,1.89,1.87,1.89,450000.0,1.88,1.89,1.87,1.89,450000.0
2008-05-09 14:00:00,1.88,1.9,1.88,1.89,1380000.0,1.88,1.9,1.88,1.89,1380000.0
2008-05-09 14:30:00,1.88,1.9,1.88,1.9,1380000.0,1.88,1.9,1.88,1.9,1380000.0
2008-05-09 15:00:00,1.9,1.9,1.88,1.9,3475000.0,1.9,1.9,1.88,1.9,3475000.0
2008-05-09 15:30:00,1.9,1.91,1.89,1.89,3945000.0,1.9,1.91,1.89,1.89,3945000.0
2008-05-12 09:30:00,1.9,1.93,1.88,1.89,1210000.0,1.9,1.93,1.88,1.89,1210000.0
2008-05-12 10:00:00,1.9,1.91,1.88,1.91,1120000.0,1.9,1.91,1.88,1.91,1120000.0
2008-05-12 10:30:00,1.91,1.92,1.9,1.91,1640000.0,1.91,1.92,1.9,1.91,1640000.0
2008-05-12 11:00:00,1.9,1.91,1.9,1.91,1310000.0,1.9,1.91,1.9,1.91,1310000.0
2008-05-12 11:30:00,1.9,1.92,1.9,1.91,915000.0,1.9,1.92,1.9,1.91,915000.0
2008-05-12 12:00:00,1.91,1.92,1.91,1.91,690000.0,1.91,1.92,1.91,1.91,690000.0
2008-05-12 12:30:00,1.91,1.92,1.91,1.92,785000.0,1.91,1.92,1.91,1.92,785000.0
2008-05-12 13:00:00,1.92,1.92,1.91,1.91,1025000.0,1.92,1.92,1.91,1.91,1025000.0
2008-05-12 13:30:00,1.91,1.91,1.91,1.91,675000.0,1.91,1.91,1.91,1.91,675000.0
2008-05-12 14:00:00,1.91,1.93,1.91,1.93,2230000.0,1.91,1.93,1.91,1.93,2230000.0
2008-05-12 14:30:00,1.93,1.94,1.92,1.94,2440000.0,1.93,1.94,1.92,1.94,2440000.0
2008-05-12 15:00:00,1.94,1.96,1.94,1.95,3900000.0,1.94,1.96,1.94,1.95,3900000.0
2008-05-12 15:30:00,1.95,1.96,1.94,1.95,3820000.0,1.95,1.96,1.94,1.95,3820000.0
2008-05-13 09:30:00,1.95,1.97,1.93,1.97,2540000.0,1.95,1.97,1.93,1.97,2540000.0
2008-05-13 10:00:00,1.97,1.97,1.95,1.95,1415000.0,1.97,1.97,1.95,1.95,1415000.0
2008-05-13 10:30:00,1.95,1.95,1.94,1.94,1425000.0,1.95,1.95,1.94,1.94,1425000.0
2008-05-13 11:00:00,1.94,1.94,1.92,1.92,1440000.0,1.94,1.94,1.92,1.92,1440000.0
2008-05-13 11:30:00,1.92,1.93,1.92,1.93,1170000.0,1.92,1.93,1.92,1.93,1170000.0
2008-05-13 12:00:00,1.93,1.96,1.93,1.96,1840000.0,1.93,1.96,1.93,1.96,1840000.0
2008-05-13 12:30:00,1.96,1.96,1.95,1.96,2240000.0,1.96,1.96,1.95,1.96,2240000.0
2008-05-13 13:00:00,1.95,1.97,1.95,1.97,2700000.0,1.95,1.97,1.95,1.97,2700000.0
2008-05-13 13:30:00,1.97,1.98,1.97,1.97,2970000.0,1.97,1.98,1.97,1.97,2970000.0
2008-05-13 14:00:00,1.97,1.98,1.97,1.98,1525000.0,1.97,1.98,1.97,1.98,1525000.0
2008-05-13 14:30:00,1.98,1.99,1.98,1.99,2740000.0,1.98,1.99,1.98,1.99,2740000.0
2008-05-13 15:00:00,1.99,2.01,1.99,2.0,5000000.0,1.99,2.01,1.99,2.0,5000000.0
2008-05-13 15:30:00,2.0,2.02,2.0,2.01,8220000.0,2.0,2.02,2.0,2.01,8220000.0
2008-05-14 09:30:00,2.03,2.03,2.0,2.01,1885000.0,2.03,2.03,2.0,2.01,1885000.0
2008-05-14 10:00:00,2.01,2.03,2.0,2.03,3440000.0,2.01,2.03,2.0,2.03,3440000.0
2008-05-14 10:30:00,2.03,2.04,2.02,2.03,2720000.0,2.03,2.04,2.02,2.03,2720000.0
2008-05-14 11:00:00,2.03,2.03,2.01,2.02,1695000.0,2.03,2.03,2.01,2.02,1695000.0
2008-05-14 11:30:00,2.02,2.03,2.01,2.02,2290000.0,2.02,2.03,2.01,2.02,2290000.0
2008-05-14 12:00:00,2.03,2.03,2.01,2.01,1165000.0,2.03,2.03,2.01,2.01,1165000.0
2008-05-14 12:30:00,2.01,2.01,2.0,2.01,1585000.0,2.01,2.01,2.0,2.01,1585000.0
2008-05-14 13:00:00,2.01,2.01,2.01,2.01,960000.0,2.01,2.01,2.01,2.01,960000.0
2008-05-14 13:30:00,2.01,2.01,2.0,2.01,1685000.0,2.01,2.01,2.0,2.01,1685000.0
2008-05-14 14:00:00,2.01,2.01,2.0,2.01,2405000.0,2.01,2.01,2.0,2.01,2405000.0
2008-05-14 14:30:00,2.01,2.01,2.0,2.0,1480000.0,2.01,2.01,2.0,2.0,1480000.0
2008-05-14 15:00:00,2.0,2.0,1.98,1.99,2730000.0,2.0,2.0,1.98,1.99,2730000.0
2008-05-14 15:30:00,1.99,2.02,1.98,2.01,7000000.0,1.99,2.02,1.98,2.01,7000000.0
2008-05-15 09:30:00,1.99,2.0,1.98,1.99,1785000.0,1.99,2.0,1.98,1.99,1785000.0
2008-05-15 10:00:00,1.99,1.99,1.98,1.99,2260000.0,1.99,1.99,1.98,1.99,2260000.0
2008-05-15 10:30:00,1.99,1.99,1.98,1.98,1335000.0,1.99,1.99,1.98,1.98,1335000.0
2008-05-15 11:00:00,1.98,1.99,1.97,1.97,1020000.0,1.98,1.99,1.97,1.97,1020000.0
2008-05-15 11:30:00,1.97,1.97,1.96,1.96,975000.0,1.97,1.97,1.96,1.96,975000.0
2008-05-15 12:00:00,1.96,1.97,1.96,1.97,880000.0,1.96,1.97,1.96,1.97,880000.0
2008-05-15 12:30:00,1.97,1.98,1.97,1.98,1860000.0,1.97,1.98,1.97,1.98,1860000.0
2008-05-15 13:00:00,1.98,1.99,1.98,1.99,1845000.0,1.98,1.99,1.98,1.99,1845000.0
2008-05-15 13:30:00,1.99,1.99,1.98,1.98,705000.0,1.99,1.99,1.98,1.98,705000.0
2008-05-15 14:00:00,1.98,1.99,1.97,1.97,685000.0,1.98,1.99,1.97,1.97,685000.0
2008-05-15 14:30:00,1.97,1.98,1.97,1.97,1485000.0,1.97,1.98,1.97,1.97,1485000.0
2008-05-15 15:00:00,1.97,1.98,1.97,1.97,1130000.0,1.97,1.98,1.97,1.97,1130000.0
2008-05-15 15:30:00,1.97,1.98,1.97,1.97,2190000.0,1.97,1.98,1.97,1.97,2190000.0
2008-05-16 09:30:00,2.0,2.0,1.94,1.95,2980000.0,2.0,2.0,1.94,1.95,2980000.0
2008-05-16 10:00:00,1.95,1.95,1.92,1.95,2170000.0,1.95,1.95,1.92,1.95,2170000.0
2008-05-16 10:30:00,1.94,1.95,1.92,1.92,1455000.0,1.94,1.95,1.92,1.92,1455000.0
2008-05-16 11:00:00,1.92,1.92,1.91,1.91,2470000.0,1.92,1.92,1.91,1.91,2470000.0
2008-05-16 11:30:00,1.91,1.91,1.9,1.9,1425000.0,1.91,1.91,1.9,1.9,1425000.0
2008-05-16 12:00:00,1.9,1.91,1.89,1.91,1285000.0,1.9,1.91,1.89,1.91,1285000.0
2008-05-16 12:30:00,1.91,1.91,1.91,1.91,1235000.0,1.91,1.91,1.91,1.91,1235000.0
2008-05-16 13:00:00,1.91,1.92,1.91,1.92,1850000.0,1.91,1.92,1.91,1.92,1850000.0
2008-05-16 13:30:00,1.92,1.92,1.9,1.9,1225000.0,1.92,1.92,1.9,1.9,1225000.0
2008-05-16 14:00:00,1.9,1.92,1.9,1.91,1040000.0,1.9,1.92,1.9,1.91,1040000.0
2008-05-16 14:30:00,1.91,1.93,1.91,1.92,775000.0,1.91,1.93,1.91,1.92,775000.0
2008-05-16 15:00:00,1.92,1.93,1.91,1.91,2110000.0,1.92,1.93,1.91,1.91,2110000.0
2008-05-16 15:30:00,1.91,1.92,1.9,1.91,7665000.0,1.91,1.92,1.9,1.91,7665000.0
2008-05-19 09:30:00,1.91,1.92,1.9,1.92,1815000.0,1.91,1.92,1.9,1.92,1815000.0
2008-05-19 10:00:00,1.92,1.92,1.89,1.9,2130000.0,1.92,1.92,1.89,1.9,2130000.0
2008-05-19 10:30:00,1.9,1.91,1.89,1.9,2445000.0,1.9,1.91,1.89,1.9,2445000.0
2008-05-19 11:00:00,1.9,1.9,1.89,1.89,2325000.0,1.9,1.9,1.89,1.89,2325000.0
2008-05-19 11:30:00,1.89,1.9,1.88,1.88,3040000.0,1.89,1.9,1.88,1.88,3040000.0
2008-05-19 12:00:00,1.88,1.89,1.88,1.88,3035000.0,1.88,1.89,1.88,1.88,3035000.0
2008-05-19 12:30:00,1.88,1.88,1.86,1.87,3250000.0,1.88,1.88,1.86,1.87,3250000.0
2008-05-19 13:00:00,1.87,1.88,1.86,1.87,2785000.0,1.87,1.88,1.86,1.87,2785000.0
2008-05-19 13:30:00,1.87,1.87,1.85,1.85,3210000.0,1.87,1.87,1.85,1.85,3210000.0
2008-05-19 14:00:00,1.86,1.86,1.82,1.82,9680000.0,1.86,1.86,1.82,1.82,9680000.0
2008-05-19 14:30:00,1.82,1.84,1.82,1.82,8360000.0,1.82,1.84,1.82,1.82,8360000.0
2008-05-19 15:00:00,1.82,1.83,1.82,1.83,6535000.0,1.82,1.83,1.82,1.83,6535000.0
2008-05-19 15:30:00,1.83,1.83,1.81,1.81,12885000.0,1.83,1.83,1.81,1.81,12885000.0
2008-05-20 09:30:00,1.81,1.81,1.75,1.75,7905000.0,1.81,1.81,1.75,1.75,7905000.0
2008-05-20 10:00:00,1.75,1.77,1.74,1.76,4660000.0,1.75,1.77,1.74,1.76,4660000.0
2008-05-20 10:30:00,1.76,1.77,1.76,1.76,2960000.0,1.76,1.77,1.76,1.76,2960000.0
2008-05-20 11:00:00,1.76,1.76,1.75,1.75,2895000.0,1.76,1.76,1.75,1.75,2895000.0
2008-05-20 11:30:00,1.75,1.76,1.75,1.76,1865000.0,1.75,1.76,1.75,1.76,1865000.0
2008-05-20 12:00:00,1.76,1.78,1.76,1.77,1800000.0,1.76,1.78,1.76,1.77,1800000.0
2008-05-20 12:30:00,1.77,1.78,1.76,1.77,1920000.0,1.77,1.78,1.76,1.77,1920000.0
2008-05-20 13:00:00,1.78,1.79,1.77,1.78,1510000.0,1.78,1.79,1.77,1.78,1510000.0
2008-05-20 13:30:00,1.78,1.78,1.77,1.78,2165000.0,1.78,1.78,1.77,1.78,2165000.0
2008-05-20 14:00:00,1.78,1.78,1.77,1.78,1920000.0,1.78,1.78,1.77,1.78,1920000.0
2008-05-20 14:30:00,1.77,1.78,1.77,1.77,2095000.0,1.77,1.78,1.77,1.77,2095000.0
2008-05-20 15:00:00,1.77,1.79,1.77,1.78,3470000.0,1.77,1.79,1.77,1.78,3470000.0
2008-05-20 15:30:00,1.78,1.79,1.77,1.79,4035000.0,1.78,1.79,1.77,1.79,4035000.0
2008-05-21 09:30:00,1.79,1.83,1.74,1.77,2185000.0,1.79,1.83,1.74,1.77,2185000.0
2008-05-21 10:00:00,1.77,1.78,1.76,1.78,1575000.0,1.77,1.78,1.76,1.78,1575000.0
2008-05-21 10:30:00,1.78,1.78,1.76,1.76,1895000.0,1.78,1.78,1.76,1.76,1895000.0
2008-05-21 11:00:00,1.76,1.76,1.75,1.76,1515000.0,1.76,1.76,1.75,1.76,1515000.0
2008-05-21 11:30:00,1.76,1.78,1.76,1.77,2775000.0,1.76,1.78,1.76,1.77,2775000.0
2008-05-21 12:00:00,1.77,1.77,1.76,1.76,1340000.0,1.77,1.77,1.76,1.76,1340000.0
2008-05-21 12:30:00,1.77,1.78,1.76,1.78,1335000.0,1.77,1.78,1.76,1.78,1335000.0
2008-05-21 13:00:00,1.78,1.78,1.77,1.77,870000.0,1.78,1.78,1.77,1.77,870000.0
2008-05-21 13:30:00,1.77,1.77,1.76,1.76,1150000.0,1.77,1.77,1.76,1.76,1150000.0
2008-05-21 14:00:00,1.76,1.76,1.73,1.73,3650000.0,1.76,1.76,1.73,1.73,3650000.0
2008-05-21 14:30:00,1.73,1.73,1.71,1.73,3720000.0,1.73,1.73,1.71,1.73,3720000.0
2008-05-21 15:00:00,1.73,1.75,1.72,1.75,3490000.0,1.73,1.75,1.72,1.75,3490000.0
2008-05-21 15:30:00,1.74,1.76,1.74,1.75,5280000.0,1.74,1.76,1.74,1.75,5280000.0
2008-05-22 09:30:00,1.75,1.77,1.75,1.75,1805000.0,1.75,1.77,1.75,1.75,1805000.0
2008-05-22 10:00:00,1.75,1.76,1.74,1.75,2580000.0,1.75,1.76,1.74,1.75,2580000.0
2008-05-22 10:30:00,1.75,1.76,1.74,1.76,1695000.0,1.75,1.76,1.74,1.76,1695000.0
2008-05-22 11:00:00,1.75,1.76,1.74,1.75,950000.0,1.75,1.76,1.74,1.75,950000.0
2008-05-22 11:30:00,1.75,1.75,1.72,1.73,2195000.0,1.75,1.75,1.72,1.73,2195000.0
2008-05-22 12:00:00,1.73,1.74,1.73,1.73,850000.0,1.73,1.74,1.73,1.73,850000.0
2008-05-22 12:30:00,1.73,1.74,1.73,1.74,645000.0,1.73,1.74,1.73,1.74,645000.0
2008-05-22 13:00:00,1.74,1.74,1.73,1.74,895000.0,1.74,1.74,1.73,1.74,895000.0
2008-05-22 13:30:00,1.74,1.74,1.74,1.74,1745000.0,1.74,1.74,1.74,1.74,1745000.0
2008-05-22 14:00:00,1.74,1.74,1.72,1.72,2080000.0,1.74,1.74,1.72,1.72,2080000.0
2008-05-22 14:30:00,1.72,1.73,1.72,1.73,2455000.0,1.72,1.73,1.72,1.73,2455000.0
2008-05-22 15:00:00,1.73,1.73,1.71,1.71,3470000.0,1.73,1.73,1.71,1.71,3470000.0
2008-05-22 15:30:00,1.72,1.72,1.71,1.72,4685000.0,1.72,1.72,1.71,1.72,4685000.0
2008-05-23 09:30:00,1.72,1.72,1.68,1.69,3105000.0,1.72,1.72,1.68,1.69,3105000.0
2008-05-23 10:00:00,1.69,1.7,1.68,1.69,1605000.0,1.69,1.7,1.68,1.69,1605000.0
2008-05-23 10:30:00,1.68,1.69,1.67,1.69,1720000.0,1.68,1.69,1.67,1.69,1720000.0
2008-05-23 11:00:00,1.69,1.7,1.68,1.69,1865000.0,1.69,1.7,1.68,1.69,1865000.0
2008-05-23 11:30:00,1.69,1.69,1.68,1.69,1630000.0,1.69,1.69,1.68,1.69,1630000.0
2008-05-23 12:00:00,1.69,1.7,1.69,1.69,1355000.0,1.69,1.7,1.69,1.69,1355000.0
2008-05-23 12:30:00,1.69,1.69,1.68,1.68,580000.0,1.69,1.69,1.68,1.68,580000.0
2008-05-23 13:00:00,1.68,1.69,1.68,1.68,2465000.0,1.68,1.69,1.68,1.68,2465000.0
2008-05-23 13:30:00,1.68,1.69,1.68,1.68,1140000.0,1.68,1.69,1.68,1.68,1140000.0
2008-05-23 14:00:00,1.68,1.69,1.68,1.69,1290000.0,1.68,1.69,1.68,1.69,1290000.0
2008-05-23 14:30:00,1.68,1.69,1.68,1.69,1105000.0,1.68,1.69,1.68,1.69,1105000.0
2008-05-23 15:00:00,1.69,1.7,1.69,1.7,2135000.0,1.69,1.7,1.69,1.7,2135000.0
2008-05-23 15:30:00,1.7,1.71,1.69,1.69,3510000.0,1.7,1.71,1.69,1.69,3510000.0
2008-05-27 09:30:00,1.71,1.76,1.7,1.75,3400000.0,1.71,1.76,1.7,1.75,3400000.0
2008-05-27 10:00:00,1.75,1.76,1.74,1.75,3490000.0,1.75,1.76,1.74,1.75,3490000.0
2008-05-27 10:30:00,1.75,1.75,1.74,1.75,1150000.0,1.75,1.75,1.74,1.75,1150000.0
2008-05-27 11:00:00,1.75,1.75,1.73,1.73,1985000.0,1.75,1.75,1.73,1.73,1985000.0
2008-05-27 11:30:00,1.73,1.74,1.72,1.73,1435000.0,1.73,1.74,1.72,1.73,1435000.0
2008-05-27 12:00:00,1.72,1.73,1.72,1.73,1095000.0,1.72,1.73,1.72,1.73,1095000.0
2008-05-27 12:30:00,1.73,1.73,1.72,1.73,635000.0,1.73,1.73,1.72,1.73,635000.0
2008-05-27 13:00:00,1.73,1.73,1.72,1.72,520000.0,1.73,1.73,1.72,1.72,520000.0
2008-05-27 13:30:00,1.72,1.73,1.72,1.73,715000.0,1.72,1.73,1.72,1.73,715000.0
2008-05-27 14:00:00,1.73,1.73,1.72,1.73,665000.0,1.73,1.73,1.72,1.73,665000.0
2008-05-27 14:30:00,1.73,1.74,1.73,1.74,905000.0,1.73,1.74,1.73,1.74,905000.0
2008-05-27 15:00:00,1.74,1.74,1.73,1.74,1670000.0,1.74,1.74,1.73,1.74,1670000.0
2008-05-27 15:30:00,1.74,1.74,1.72,1.74,4165000.0,1.74,1.74,1.72,1.74,4165000.0
2008-05-28 09:30:00,1.74,1.77,1.74,1.76,2490000.0,1.74,1.77,1.74,1.76,2490000.0
2008-05-28 10:00:00,1.76,1.79,1.75,1.77,3040000.0,1.76,1.79,1.75,1.77,3040000.0
2008-05-28 10:30:00,1.77,1.77,1.76,1.77,1960000.0,1.77,1.77,1.76,1.77,1960000.0
2008-05-28 11:00:00,1.77,1.77,1.77,1.77,1320000.0,1.77,1.77,1.77,1.77,1320000.0
2008-05-28 11:30:00,1.77,1.8,1.77,1.79,2625000.0,1.77,1.8,1.77,1.79,2625000.0
2008-05-28 12:00:00,1.8,1.8,1.77,1.79,2805000.0,1.8,1.8,1.77,1.79,2805000.0
2008-05-28 12:30:00,1.79,1.79,1.78,1.78,2020000.0,1.79,1.79,1.78,1.78,2020000.0
2008-05-28 13:00:00,1.78,1.8,1.78,1.79,1960000.0,1.78,1.8,1.78,1.79,1960000.0
2008-05-28 13:30:00,1.79,1.8,1.78,1.78,1990000.0,1.79,1.8,1.78,1.78,1990000.0
2008-05-28 14:00:00,1.78,1.79,1.78,1.79,2295000.0,1.78,1.79,1.78,1.79,2295000.0
2008-05-28 14:30:00,1.79,1.8,1.78,1.79,2160000.0,1.79,1.8,1.78,1.79,2160000.0
2008-05-28 15:00:00,1.79,1.81,1.79,1.8,4360000.0,1.79,1.81,1.79,1.8,4360000.0
2008-05-28 15:30:00,1.8,1.81,1.79,1.81,5895000.0,1.8,1.81,1.79,1.81,5895000.0
2008-05-29 09:30:00,1.8,1.81,1.78,1.79,1685000.0,1.8,1.81,1.78,1.79,1685000.0
2008-05-29 10:00:00,1.79,1.82,1.78,1.8,2730000.0,1.79,1.82,1.78,1.8,2730000.0
2008-05-29 10:30:00,1.8,1.8,1.78,1.79,2865000.0,1.8,1.8,1.78,1.79,2865000.0
2008-05-29 11:00:00,1.79,1.81,1.78,1.79,1195000.0,1.79,1.81,1.78,1.79,1195000.0
2008-05-29 11:30:00,1.79,1.81,1.79,1.81,2810000.0,1.79,1.81,1.79,1.81,2810000.0
2008-05-29 12:00:00,1.81,1.81,1.8,1.8,625000.0,1.81,1.81,1.8,1.8,625000.0
2008-05-29 12:30:00,1.8,1.82,1.8,1.82,10880000.0,1.8,1.82,1.8,1.82,10880000.0
2008-05-29 13:00:00,1.81,1.83,1.81,1.81,780000.0,1.81,1.83,1.81,1.81,780000.0
2008-05-29 13:30:00,1.81,1.83,1.81,1.82,700000.0,1.81,1.83,1.81,1.82,700000.0
2008-05-29 14:00:00,1.82,1.83,1.82,1.83,1095000.0,1.82,1.83,1.82,1.83,1095000.0
2008-05-29 14:30:00,1.83,1.83,1.82,1.82,10225000.0,1.83,1.83,1.82,1.82,10225000.0
2008-05-29 15:00:00,1.82,1.82,1.8,1.8,2170000.0,1.82,1.82,1.8,1.8,2170000.0
2008-05-29 15:30:00,1.8,1.82,1.8,1.81,3830000.0,1.8,1.82,1.8,1.81,3830000.0
2008-05-30 09:30:00,1.82,1.84,1.81,1.81,2625000.0,1.82,1.84,1.81,1.81,2625000.0
2008-05-30 10:00:00,1.81,1.83,1.81,1.83,1455000.0,1.81,1.83,1.81,1.83,1455000.0
2008-05-30 10:30:00,1.83,1.84,1.82,1.83,1610000.0,1.83,1.84,1.82,1.83,1610000.0
2008-05-30 11:00:00,1.83,1.83,1.82,1.82,4135000.0,1.83,1.83,1.82,1.82,4135000.0
2008-05-30 11:30:00,1.82,1.83,1.82,1.83,1220000.0,1.82,1.83,1.82,1.83,1220000.0
2008-05-30 12:00:00,1.83,1.84,1.82,1.82,1740000.0,1.83,1.84,1.82,1.82,1740000.0
2008-05-30 12:30:00,1.82,1.83,1.81,1.81,780000.0,1.82,1.83,1.81,1.81,780000.0
2008-05-30 13:00:00,1.82,1.82,1.81,1.82,1260000.0,1.82,1.82,1.81,1.82,1260000.0
2008-05-30 13:30:00,1.82,1.83,1.81,1.83,1170000.0,1.82,1.83,1.81,1.83,1170000.0
2008-05-30 14:00:00,1.83,1.83,1.83,1.83,880000.0,1.83,1.83,1.83,1.83,880000.0
2008-05-30 14:30:00,1.83,1.83,1.82,1.83,990000.0,1.83,1.83,1.82,1.83,990000.0
2008-05-30 15:00:00,1.83,1.83,1.82,1.83,1805000.0,1.83,1.83,1.82,1.83,1805000.0
2008-05-30 15:30:00,1.84,1.84,1.83,1.83,4505000.0,1.84,1.84,1.83,1.83,4505000.0
2008-06-02 09:30:00,1.84,1.84,1.79,1.81,2560000.0,1.84,1.84,1.79,1.81,2560000.0
2008-06-02 10:00:00,1.81,1.82,1.8,1.81,5120000.0,1.81,1.82,1.8,1.81,5120000.0
2008-06-02 10:30:00,1.81,1.82,1.8,1.81,2200000.0,1.81,1.82,1.8,1.81,2200000.0
2008-06-02 11:00:00,1.81,1.82,1.81,1.82,5385000.0,1.81,1.82,1.81,1.82,5385000.0
2008-06-02 11:30:00,1.82,1.82,1.81,1.82,1470000.0,1.82,1.82,1.81,1.82,1470000.0
2008-06-02 12:00:00,1.82,1.82,1.81,1.81,1035000.0,1.82,1.82,1.81,1.81,1035000.0
2008-06-02 12:30:00,1.81,1.81,1.8,1.81,2820000.0,1.81,1.81,1.8,1.81,2820000.0
2008-06-02 13:00:00,1.81,1.81,1.8,1.81,1405000.0,1.81,1.81,1.8,1.81,1405000.0
2008-06-02 13:30:00,1.81,1.81,1.8,1.8,2075000.0,1.81,1.81,1.8,1.8,2075000.0
2008-06-02 14:00:00,1.8,1.81,1.8,1.8,1755000.0,1.8,1.81,1.8,1.8,1755000.0
2008-06-02 14:30:00,1.8,1.8,1.8,1.8,2235000.0,1.8,1.8,1.8,1.8,2235000.0
2008-06-02 15:00:00,1.8,1.81,1.79,1.81,3065000.0,1.8,1.81,1.79,1.81,3065000.0
2008-06-02 15:30:00,1.81,1.82,1.8,1.81,3555000.0,1.81,1.82,1.8,1.81,3555000.0
2008-06-03 09:30:00,1.81,1.82,1.8,1.81,1965000.0,1.81,1.82,1.8,1.81,1965000.0
2008-06-03 10:00:00,1.81,1.82,1.81,1.81,730000.0,1.81,1.82,1.81,1.81,730000.0
2008-06-03 10:30:00,1.81,1.82,1.81,1.81,910000.0,1.81,1.82,1.81,1.81,910000.0
2008-06-03 11:00:00,1.81,1.82,1.81,1.82,1325000.0,1.81,1.82,1.81,1.82,1325000.0
2008-06-03 11:30:00,1.82,1.82,1.82,1.82,355000.0,1.82,1.82,1.82,1.82,355000.0
2008-06-03 12:00:00,1.82,1.82,1.8,1.81,1825000.0,1.82,1.82,1.8,1.81,1825000.0
2008-06-03 12:30:00,1.81,1.81,1.81,1.81,985000.0,1.81,1.81,1.81,1.81,985000.0
2008-06-03 13:00:00,1.81,1.81,1.8,1.8,2425000.0,1.81,1.81,1.8,1.8,2425000.0
2008-06-03 13:30:00,1.8,1.8,1.79,1.79,3235000.0,1.8,1.8,1.79,1.79,3235000.0
2008-06-03 14:00:00,1.79,1.79,1.78,1.78,2995000.0,1.79,1.79,1.78,1.78,2995000.0
2008-06-03 14:30:00,1.78,1.8,1.78,1.8,4220000.0,1.78,1.8,1.78,1.8,4220000.0
2008-06-03 15:00:00,1.8,1.81,1.79,1.81,2145000.0,1.8,1.81,1.79,1.81,2145000.0
2008-06-03 15:30:00,1.81,1.81,1.8,1.81,3085000.0,1.81,1.81,1.8,1.81,3085000.0
2008-06-04 09:30:00,1.82,1.87,1.82,1.86,5900000.0,1.82,1.87,1.82,1.86,5900000.0
2008-06-04 10:00:00,1.86,1.87,1.85,1.86,2440000.0,1.86,1.87,1.85,1.86,2440000.0
2008-06-04 10:30:00,1.86,1.87,1.85,1.86,3425000.0,1.86,1.87,1.85,1.86,3425000.0
2008-06-04 11:00:00,1.86,1.86,1.85,1.86,1675000.0,1.86,1.86,1.85,1.86,1675000.0
2008-06-04 11:30:00,1.86,1.86,1.85,1.85,780000.0,1.86,1.86,1.85,1.85,780000.0
2008-06-04 12:00:00,1.85,1.86,1.85,1.85,1755000.0,1.85,1.86,1.85,1.85,1755000.0
2008-06-04 12:30:00,1.85,1.86,1.85,1.85,850000.0,1.85,1.86,1.85,1.85,850000.0
2008-06-04 13:00:00,1.85,1.85,1.84,1.85,1570000.0,1.85,1.85,1.84,1.85,1570000.0
2008-06-04 13:30:00,1.85,1.86,1.84,1.86,2420000.0,1.85,1.86,1.84,1.86,2420000.0
2008-06-04 14:00:00,1.86,1.86,1.84,1.85,1640000.0,1.86,1.86,1.84,1.85,1640000.0
2008-06-04 14:30:00,1.85,1.86,1.84,1.84,3150000.0,1.85,1.86,1.84,1.84,3150000.0
2008-06-04 15:00:00,1.84,1.86,1.84,1.85,2315000.0,1.84,1.86,1.84,1.85,2315000.0
2008-06-04 15:30:00,1.85,1.86,1.85,1.85,2595000.0,1.85,1.86,1.85,1.85,2595000.0
2008-06-05 09:30:00,1.86,1.89,1.85,1.89,2490000.0,1.86,1.89,1.85,1.89,2490000.0
2008-06-05 10:00:00,1.89,1.9,1.87,1.9,2280000.0,1.89,1.9,1.87,1.9,2280000.0
2008-06-05 10:30:00,1.9,1.91,1.9,1.9,1755000.0,1.9,1.91,1.9,1.9,1755000.0
2008-06-05 11:00:00,1.9,1.9,1.9,1.9,1755000.0,1.9,1.9,1.9,1.9,1755000.0
2008-06-05 11:30:00,1.9,1.91,1.9,1.9,3645000.0,1.9,1.91,1.9,1.9,3645000.0
2008-06-05 12:00:00,1.9,1.91,1.9,1.91,5270000.0,1.9,1.91,1.9,1.91,5270000.0
2008-06-05 12:30:00,1.91,1.91,1.9,1.91,1540000.0,1.91,1.91,1.9,1.91,1540000.0
2008-06-05 13:00:00,1.91,1.91,1.9,1.91,1730000.0,1.91,1.91,1.9,1.91,1730000.0
2008-06-05 13:30:00,1.91,1.91,1.9,1.91,1410000.0,1.91,1.91,1.9,1.91,1410000.0
2008-06-05 14:00:00,1.91,1.91,1.9,1.9,2565000.0,1.91,1.91,1.9,1.9,2565000.0
2008-06-05 14:30:00,1.9,1.9,1.9,1.9,3455000.0,1.9,1.9,1.9,1.9,3455000.0
2008-06-05 15:00:00,1.9,1.9,1.9,1.9,4500000.0,1.9,1.9,1.9,1.9,4500000.0
2008-06-05 15:30:00,1.9,1.9,1.89,1.89,6805000.0,1.9,1.9,1.89,1.89,6805000.0
2008-06-06 09:30:00,1.88,1.89,1.85,1.85,2325000.0,1.88,1.89,1.85,1.85,2325000.0
2008-06-06 10:00:00,1.85,1.86,1.84,1.86,1305000.0,1.85,1.86,1.84,1.86,1305000.0
2008-06-06 10:30:00,1.86,1.86,1.85,1.86,1805000.0,1.86,1.86,1.85,1.86,1805000.0
2008-06-06 11:00:00,1.86,1.86,1.85,1.85,2150000.0,1.86,1.86,1.85,1.85,2150000.0
2008-06-06 11:30:00,1.85,1.87,1.85,1.85,3200000.0,1.85,1.87,1.85,1.85,3200000.0
2008-06-06 12:00:00,1.85,1.85,1.84,1.84,1775000.0,1.85,1.85,1.84,1.84,1775000.0
2008-06-06 12:30:00,1.84,1.85,1.84,1.85,665000.0,1.84,1.85,1.84,1.85,665000.0
2008-06-06 13:00:00,1.85,1.85,1.84,1.84,665000.0,1.85,1.85,1.84,1.84,665000.0
2008-06-06 13:30:00,1.84,1.85,1.83,1.84,1605000.0,1.84,1.85,1.83,1.84,1605000.0
2008-06-06 14:00:00,1.84,1.85,1.83,1.85,1375000.0,1.84,1.85,1.83,1.85,1375000.0
2008-06-06 14:30:00,1.85,1.85,1.84,1.84,800000.0,1.85,1.85,1.84,1.84,800000.0
2008-06-06 15:00:00,1.84,1.86,1.84,1.85,2430000.0,1.84,1.86,1.84,1.85,2430000.0
2008-06-06 15:30:00,1.85,1.85,1.84,1.84,2715000.0,1.85,1.85,1.84,1.84,2715000.0
2008-06-09 09:30:00,1.87,1.87,1.82,1.83,2530000.0,1.87,1.87,1.82,1.83,2530000.0
2008-06-09 10:00:00,1.83,1.85,1.82,1.83,2860000.0,1.83,1.85,1.82,1.83,2860000.0
2008-06-09 10:30:00,1.83,1.83,1.82,1.83,24945000.0,1.83,1.83,1.82,1.83,24945000.0
2008-06-09 11:00:00,1.83,1.84,1.83,1.84,7700000.0,1.83,1.84,1.83,1.84,7700000.0
2008-06-09 11:30:00,1.84,1.84,1.83,1.84,2070000.0,1.84,1.84,1.83,1.84,2070000.0
2008-06-09 12:00:00,1.84,1.84,1.83,1.83,1120000.0,1.84,1.84,1.83,1.83,1120000.0
2008-06-09 12:30:00,1.83,1.84,1.83,1.84,605000.0,1.83,1.84,1.83,1.84,605000.0
2008-06-09 13:00:00,1.84,1.84,1.82,1.84,1120000.0,1.84,1.84,1.82,1.84,1120000.0
2008-06-09 13:30:00,1.84,1.84,1.82,1.82,1710000.0,1.84,1.84,1.82,1.82,1710000.0
2008-06-09 14:00:00,1.82,1.83,1.8,1.82,2260000.0,1.82,1.83,1.8,1.82,2260000.0
2008-06-09 14:30:00,1.81,1.82,1.81,1.82,1440000.0,1.81,1.82,1.81,1.82,1440000.0
2008-06-09 15:00:00,1.82,1.82,1.81,1.81,10680000.0,1.82,1.82,1.81,1.81,10680000.0
2008-06-09 15:30:00,1.81,1.82,1.8,1.82,6170000.0,1.81,1.82,1.8,1.82,6170000.0
2008-06-10 09:30:00,1.81,1.82,1.8,1.82,865000.0,1.81,1.82,1.8,1.82,865000.0
2008-06-10 10:00:00,1.82,1.84,1.81,1.83,1080000.0,1.82,1.84,1.81,1.83,1080000.0
2008-06-10 10:30:00,1.82,1.83,1.81,1.83,985000.0,1.82,1.83,1.81,1.83,985000.0
2008-06-10 11:00:00,1.82,1.83,1.81,1.81,1280000.0,1.82,1.83,1.81,1.81,1280000.0
2008-06-10 11:30:00,1.81,1.83,1.81,1.82,1700000.0,1.81,1.83,1.81,1.82,1700000.0
2008-06-10 12:00:00,1.82,1.83,1.82,1.83,550000.0,1.82,1.83,1.82,1.83,550000.0
2008-06-10 12:30:00,1.83,1.84,1.83,1.83,970000.0,1.83,1.84,1.83,1.83,970000.0
2008-06-10 13:00:00,1.83,1.85,1.83,1.84,1045000.0,1.83,1.85,1.83,1.84,1045000.0
2008-06-10 13:30:00,1.84,1.85,1.84,1.84,2030000.0,1.84,1.85,1.84,1.84,2030000.0
2008-06-10 14:00:00,1.84,1.84,1.83,1.84,1905000.0,1.84,1.84,1.83,1.84,1905000.0
2008-06-10 14:30:00,1.84,1.85,1.84,1.84,1190000.0,1.84,1.85,1.84,1.84,1190000.0
2008-06-10 15:00:00,1.85,1.85,1.84,1.84,1345000.0,1.85,1.85,1.84,1.84,1345000.0
2008-06-10 15:30:00,1.84,1.85,1.83,1.84,1670000.0,1.84,1.85,1.83,1.84,1670000.0
2008-06-11 09:30:00,1.84,1.84,1.8,1.81,790000.0,1.84,1.84,1.8,1.81,790000.0
2008-06-11 10:00:00,1.8,1.8,1.77,1.77,1870000.0,1.8,1.8,1.77,1.77,1870000.0
2008-06-11 10:30:00,1.77,1.79,1.77,1.79,1295000.0,1.77,1.79,1.77,1.79,1295000.0
2008-06-11 11:00:00,1.79,1.79,1.77,1.77,655000.0,1.79,1.79,1.77,1.77,655000.0
2008-06-11 11:30:00,1.77,1.77,1.77,1.77,1970000.0,1.77,1.77,1.77,1.77,1970000.0
2008-06-11 12:00:00,1.77,1.77,1.76,1.76,1580000.0,1.77,1.77,1.76,1.76,1580000.0
2008-06-11 12:30:00,1.76,1.77,1.76,1.76,650000.0,1.76,1.77,1.76,1.76,650000.0
2008-06-11 13:00:00,1.76,1.77,1.75,1.76,1900000.0,1.76,1.77,1.75,1.76,1900000.0
2008-06-11 13:30:00,1.76,1.76,1.75,1.75,1310000.0,1.76,1.76,1.75,1.75,1310000.0
2008-06-11 14:00:00,1.75,1.77,1.74,1.77,1845000.0,1.75,1.77,1.74,1.77,1845000.0
2008-06-11 14:30:00,1.77,1.77,1.76,1.76,1290000.0,1.77,1.77,1.76,1.76,1290000.0
2008-06-11 15:00:00,1.76,1.76,1.75,1.76,1795000.0,1.76,1.76,1.75,1.76,1795000.0
2008-06-11 15:30:00,1.76,1.76,1.74,1.74,21130000.0,1.76,1.76,1.74,1.74,21130000.0
2008-06-12 09:30:00,1.75,1.76,1.74,1.75,4065000.0,1.75,1.76,1.74,1.75,4065000.0
2008-06-12 10:00:00,1.75,1.75,1.74,1.74,2180000.0,1.75,1.75,1.74,1.74,2180000.0
2008-06-12 10:30:00,1.74,1.75,1.74,1.75,1150000.0,1.74,1.75,1.74,1.75,1150000.0
2008-06-12 11:00:00,1.75,1.76,1.75,1.75,2560000.0,1.75,1.76,1.75,1.75,2560000.0
2008-06-12 11:30:00,1.75,1.77,1.75,1.77,2570000.0,1.75,1.77,1.75,1.77,2570000.0
2008-06-12 12:00:00,1.77,1.77,1.76,1.77,710000.0,1.77,1.77,1.76,1.77,710000.0
2008-06-12 12:30:00,1.77,1.77,1.76,1.76,565000.0,1.77,1.77,1.76,1.76,565000.0
2008-06-12 13:00:00,1.76,1.76,1.75,1.75,625000.0,1.76,1.76,1.75,1.75,625000.0
2008-06-12 13:30:00,1.76,1.76,1.74,1.75,1250000.0,1.76,1.76,1.74,1.75,1250000.0
2008-06-12 14:00:00,1.75,1.75,1.74,1.74,940000.0,1.75,1.75,1.74,1.74,940000.0
2008-06-12 14:30:00,1.74,1.75,1.73,1.74,1410000.0,1.74,1.75,1.73,1.74,1410000.0
2008-06-12 15:00:00,1.73,1.74,1.73,1.73,1455000.0,1.73,1.74,1.73,1.73,1455000.0
2008-06-12 15:30:00,1.73,1.74,1.73,1.74,2345000.0,1.73,1.74,1.73,1.74,2345000.0
2008-06-13 09:30:00,1.74,1.76,1.71,1.75,2780000.0,1.74,1.76,1.71,1.75,2780000.0
2008-06-13 10:00:00,1.75,1.77,1.75,1.75,2975000.0,1.75,1.77,1.75,1.75,2975000.0
2008-06-13 10:30:00,1.75,1.76,1.73,1.74,1525000.0,1.75,1.76,1.73,1.74,1525000.0
2008-06-13 11:00:00,1.74,1.75,1.74,1.75,1025000.0,1.74,1.75,1.74,1.75,1025000.0
2008-06-13 11:30:00,1.75,1.75,1.74,1.74,1315000.0,1.75,1.75,1.74,1.74,1315000.0
2008-06-13 12:00:00,1.74,1.74,1.73,1.73,635000.0,1.74,1.74,1.73,1.73,635000.0
2008-06-13 12:30:00,1.73,1.73,1.73,1.73,685000.0,1.73,1.73,1.73,1.73,685000.0
2008-06-13 13:00:00,1.73,1.74,1.73,1.73,1175000.0,1.73,1.74,1.73,1.73,1175000.0
2008-06-13 13:30:00,1.73,1.74,1.73,1.74,910000.0,1.73,1.74,1.73,1.74,910000.0
2008-06-13 14:00:00,1.74,1.75,1.73,1.74,805000.0,1.74,1.75,1.73,1.74,805000.0
2008-06-13 14:30:00,1.74,1.75,1.74,1.74,990000.0,1.74,1.75,1.74,1.74,990000.0
2008-06-13 15:00:00,1.74,1.75,1.74,1.74,1050000.0,1.74,1.75,1.74,1.74,1050000.0
2008-06-13 15:30:00,1.74,1.75,1.74,1.75,5560000.0,1.74,1.75,1.74,1.75,5560000.0
2008-06-16 09:30:00,1.74,1.76,1.73,1.73,1175000.0,1.74,1.76,1.73,1.73,1175000.0
2008-06-16 10:00:00,1.73,1.74,1.72,1.74,1505000.0,1.73,1.74,1.72,1.74,1505000.0
2008-06-16 10:30:00,1.74,1.74,1.72,1.73,1960000.0,1.74,1.74,1.72,1.73,1960000.0
2008-06-16 11:00:00,1.73,1.73,1.72,1.72,1245000.0,1.73,1.73,1.72,1.72,1245000.0
2008-06-16 11:30:00,1.72,1.73,1.72,1.73,1910000.0,1.72,1.73,1.72,1.73,1910000.0
2008-06-16 12:00:00,1.73,1.73,1.72,1.73,995000.0,1.73,1.73,1.72,1.73,995000.0
2008-06-16 12:30:00,1.73,1.73,1.72,1.73,7505000.0,1.73,1.73,1.72,1.73,7505000.0
2008-06-16 13:00:00,1.73,1.74,1.73,1.74,1805000.0,1.73,1.74,1.73,1.74,1805000.0
2008-06-16 13:30:00,1.74,1.75,1.74,1.74,6185000.0,1.74,1.75,1.74,1.74,6185000.0
2008-06-16 14:00:00,1.74,1.75,1.74,1.75,855000.0,1.74,1.75,1.74,1.75,855000.0
2008-06-16 14:30:00,1.75,1.75,1.74,1.75,575000.0,1.75,1.75,1.74,1.75,575000.0
2008-06-16 15:00:00,1.75,1.76,1.75,1.75,2735000.0,1.75,1.76,1.75,1.75,2735000.0
2008-06-16 15:30:00,1.75,1.76,1.73,1.74,4830000.0,1.75,1.76,1.73,1.74,4830000.0
2008-06-17 09:30:00,1.75,1.78,1.75,1.78,1160000.0,1.75,1.78,1.75,1.78,1160000.0
2008-06-17 10:00:00,1.77,1.78,1.76,1.76,2385000.0,1.77,1.78,1.76,1.76,2385000.0
2008-06-17 10:30:00,1.76,1.78,1.76,1.76,1610000.0,1.76,1.78,1.76,1.76,1610000.0
2008-06-17 11:00:00,1.76,1.78,1.76,1.77,1250000.0,1.76,1.78,1.76,1.77,1250000.0
2008-06-17 11:30:00,1.77,1.78,1.76,1.77,1625000.0,1.77,1.78,1.76,1.77,1625000.0
2008-06-17 12:00:00,1.77,1.78,1.77,1.78,1080000.0,1.77,1.78,1.77,1.78,1080000.0
2008-06-17 12:30:00,1.78,1.78,1.77,1.77,925000.0,1.78,1.78,1.77,1.77,925000.0
2008-06-17 13:00:00,1.77,1.78,1.77,1.78,2035000.0,1.77,1.78,1.77,1.78,2035000.0
2008-06-17 13:30:00,1.78,1.79,1.78,1.79,745000.0,1.78,1.79,1.78,1.79,745000.0
2008-06-17 14:00:00,1.79,1.79,1.78,1.78,1420000.0,1.79,1.79,1.78,1.78,1420000.0
2008-06-17 14:30:00,1.78,1.79,1.78,1.78,955000.0,1.78,1.79,1.78,1.78,955000.0
2008-06-17 15:00:00,1.78,1.79,1.78,1.79,2590000.0,1.78,1.79,1.78,1.79,2590000.0
2008-06-17 15:30:00,1.79,1.8,1.79,1.79,7635000.0,1.79,1.8,1.79,1.79,7635000.0
2008-06-18 09:30:00,1.79,1.84,1.79,1.83,3380000.0,1.79,1.84,1.79,1.83,3380000.0
2008-06-18 10:00:00,1.83,1.84,1.82,1.82,3005000.0,1.83,1.84,1.82,1.82,3005000.0
2008-06-18 10:30:00,1.82,1.83,1.81,1.82,1300000.0,1.82,1.83,1.81,1.82,1300000.0
2008-06-18 11:00:00,1.82,1.82,1.82,1.82,1940000.0,1.82,1.82,1.82,1.82,1940000.0
2008-06-18 11:30:00,1.82,1.83,1.82,1.82,1710000.0,1.82,1.83,1.82,1.82,1710000.0
2008-06-18 12:00:00,1.82,1.83,1.82,1.82,1590000.0,1.82,1.83,1.82,1.82,1590000.0
2008-06-18 12:30:00,1.82,1.83,1.82,1.82,1915000.0,1.82,1.83,1.82,1.82,1915000.0
2008-06-18 13:00:00,1.82,1.82,1.82,1.82,1985000.0,1.82,1.82,1.82,1.82,1985000.0
2008-06-18 13:30:00,1.82,1.83,1.82,1.82,1080000.0,1.82,1.83,1.82,1.82,1080000.0
2008-06-18 14:00:00,1.82,1.83,1.82,1.82,1045000.0,1.82,1.83,1.82,1.82,1045000.0
2008-06-18 14:30:00,1.82,1.83,1.82,1.82,1840000.0,1.82,1.83,1.82,1.82,1840000.0
2008-06-18 15:00:00,1.82,1.83,1.82,1.83,2305000.0,1.82,1.83,1.82,1.83,2305000.0
2008-06-18 15:30:00,1.83,1.83,1.81,1.81,5715000.0,1.83,1.83,1.81,1.81,5715000.0
2008-06-19 09:30:00,1.81,1.83,1.78,1.83,3130000.0,1.81,1.83,1.78,1.83,3130000.0
2008-06-19 10:00:00,1.83,1.84,1.8,1.81,1475000.0,1.83,1.84,1.8,1.81,1475000.0
2008-06-19 10:30:00,1.81,1.82,1.8,1.82,1320000.0,1.81,1.82,1.8,1.82,1320000.0
2008-06-19 11:00:00,1.82,1.82,1.8,1.81,945000.0,1.82,1.82,1.8,1.81,945000.0
2008-06-19 11:30:00,1.81,1.82,1.81,1.81,940000.0,1.81,1.82,1.81,1.81,940000.0
2008-06-19 12:00:00,1.81,1.84,1.81,1.84,1175000.0,1.81,1.84,1.81,1.84,1175000.0
2008-06-19 12:30:00,1.84,1.84,1.83,1.83,1665000.0,1.84,1.84,1.83,1.83,1665000.0
2008-06-19 13:00:00,1.83,1.84,1.83,1.84,915000.0,1.83,1.84,1.83,1.84,915000.0
2008-06-19 13:30:00,1.84,1.84,1.84,1.84,895000.0,1.84,1.84,1.84,1.84,895000.0
2008-06-19 14:00:00,1.84,1.84,1.83,1.84,6440000.0,1.84,1.84,1.83,1.84,6440000.0
2008-06-19 14:30:00,1.84,1.86,1.84,1.86,3020000.0,1.84,1.86,1.84,1.86,3020000.0
2008-06-19 15:00:00,1.86,1.87,1.85,1.86,3490000.0,1.86,1.87,1.85,1.86,3490000.0
2008-06-19 15:30:00,1.86,1.86,1.86,1.86,4120000.0,1.86,1.86,1.86,1.86,4120000.0
2008-06-20 09:30:00,1.86,1.86,1.82,1.82,5665000.0,1.86,1.86,1.82,1.82,5665000.0
2008-06-20 10:00:00,1.82,1.82,1.79,1.82,1990000.0,1.82,1.82,1.79,1.82,1990000.0
2008-06-20 10:30:00,1.82,1.82,1.79,1.8,1220000.0,1.82,1.82,1.79,1.8,1220000.0
2008-06-20 11:00:00,1.8,1.81,1.79,1.81,845000.0,1.8,1.81,1.79,1.81,845000.0
2008-06-20 11:30:00,1.81,1.81,1.8,1.81,410000.0,1.81,1.81,1.8,1.81,410000.0
2008-06-20 12:00:00,1.81,1.81,1.8,1.81,1865000.0,1.81,1.81,1.8,1.81,1865000.0
2008-06-20 12:30:00,1.8,1.81,1.8,1.8,540000.0,1.8,1.81,1.8,1.8,540000.0
2008-06-20 13:00:00,1.8,1.81,1.79,1.79,1410000.0,1.8,1.81,1.79,1.79,1410000.0
2008-06-20 13:30:00,1.79,1.8,1.79,1.79,1055000.0,1.79,1.8,1.79,1.79,1055000.0
2008-06-20 14:00:00,1.79,1.8,1.79,1.8,1305000.0,1.79,1.8,1.79,1.8,1305000.0
2008-06-20 14:30:00,1.8,1.8,1.79,1.79,1640000.0,1.8,1.8,1.79,1.79,1640000.0
2008-06-20 15:00:00,1.79,1.8,1.79,1.8,1715000.0,1.79,1.8,1.79,1.8,1715000.0
2008-06-20 15:30:00,1.8,1.8,1.8,1.8,4540000.0,1.8,1.8,1.8,1.8,4540000.0
2008-06-23 09:30:00,1.81,1.82,1.8,1.8,2145000.0,1.81,1.82,1.8,1.8,2145000.0
2008-06-23 10:00:00,1.8,1.8,1.79,1.79,1765000.0,1.8,1.8,1.79,1.79,1765000.0
2008-06-23 10:30:00,1.79,1.8,1.78,1.78,7135000.0,1.79,1.8,1.78,1.78,7135000.0
2008-06-23 11:00:00,1.78,1.79,1.77,1.78,1795000.0,1.78,1.79,1.77,1.78,1795000.0
2008-06-23 11:30:00,1.78,1.78,1.77,1.77,1180000.0,1.78,1.78,1.77,1.77,1180000.0
2008-06-23 12:00:00,1.77,1.77,1.77,1.77,1970000.0,1.77,1.77,1.77,1.77,1970000.0
2008-06-23 12:30:00,1.77,1.77,1.77,1.77,1095000.0,1.77,1.77,1.77,1.77,1095000.0
2008-06-23 13:00:00,1.77,1.78,1.77,1.78,800000.0,1.77,1.78,1.77,1.78,800000.0
2008-06-23 13:30:00,1.78,1.79,1.78,1.79,795000.0,1.78,1.79,1.78,1.79,795000.0
2008-06-23 14:00:00,1.79,1.79,1.78,1.78,1785000.0,1.79,1.79,1.78,1.78,1785000.0
2008-06-23 14:30:00,1.78,1.79,1.78,1.78,980000.0,1.78,1.79,1.78,1.78,980000.0
2008-06-23 15:00:00,1.78,1.78,1.76,1.77,1305000.0,1.78,1.78,1.76,1.77,1305000.0
2008-06-23 15:30:00,1.77,1.78,1.76,1.78,2130000.0,1.77,1.78,1.76,1.78,2130000.0
2008-06-24 09:30:00,1.77,1.77,1.75,1.76,2180000.0,1.77,1.77,1.75,1.76,2180000.0
2008-06-24 10:00:00,1.76,1.78,1.75,1.76,1490000.0,1.76,1.78,1.75,1.76,1490000.0
2008-06-24 10:30:00,1.76,1.77,1.75,1.77,1280000.0,1.76,1.77,1.75,1.77,1280000.0
2008-06-24 11:00:00,1.77,1.78,1.76,1.78,1095000.0,1.77,1.78,1.76,1.78,1095000.0
2008-06-24 11:30:00,1.78,1.79,1.77,1.79,1820000.0,1.78,1.79,1.77,1.79,1820000.0
2008-06-24 12:00:00,1.79,1.8,1.79,1.8,1630000.0,1.79,1.8,1.79,1.8,1630000.0
2008-06-24 12:30:00,1.8,1.8,1.79,1.8,1105000.0,1.8,1.8,1.79,1.8,1105000.0
2008-06-24 13:00:00,1.8,1.81,1.8,1.81,1200000.0,1.8,1.81,1.8,1.81,1200000.0
2008-06-24 13:30:00,1.8,1.82,1.8,1.81,905000.0,1.8,1.82,1.8,1.81,905000.0
2008-06-24 14:00:00,1.82,1.83,1.81,1.83,1465000.0,1.82,1.83,1.81,1.83,1465000.0
2008-06-24 14:30:00,1.83,1.83,1.81,1.81,2450000.0,1.83,1.83,1.81,1.81,2450000.0
2008-06-24 15:00:00,1.81,1.81,1.79,1.79,1970000.0,1.81,1.81,1.79,1.79,1970000.0
2008-06-24 15:30:00,1.79,1.79,1.78,1.78,2505000.0,1.79,1.79,1.78,1.78,2505000.0
2008-06-25 09:30:00,1.8,1.82,1.78,1.81,1225000.0,1.8,1.82,1.78,1.81,1225000.0
2008-06-25 10:00:00,1.81,1.83,1.81,1.83,1055000.0,1.81,1.83,1.81,1.83,1055000.0
2008-06-25 10:30:00,1.83,1.86,1.83,1.86,1415000.0,1.83,1.86,1.83,1.86,1415000.0
2008-06-25 11:00:00,1.86,1.86,1.84,1.85,1510000.0,1.86,1.86,1.84,1.85,1510000.0
2008-06-25 11:30:00,1.85,1.86,1.85,1.86,2375000.0,1.85,1.86,1.85,1.86,2375000.0
2008-06-25 12:00:00,1.86,1.86,1.85,1.86,1010000.0,1.86,1.86,1.85,1.86,1010000.0
2008-06-25 12:30:00,1.86,1.86,1.86,1.86,555000.0,1.86,1.86,1.86,1.86,555000.0
2008-06-25 13:00:00,1.86,1.86,1.86,1.86,505000.0,1.86,1.86,1.86,1.86,505000.0
2008-06-25 13:30:00,1.86,1.86,1.86,1.86,955000.0,1.86,1.86,1.86,1.86,955000.0
2008-06-25 14:00:00,1.86,1.88,1.86,1.86,2535000.0,1.86,1.88,1.86,1.86,2535000.0
2008-06-25 14:30:00,1.86,1.86,1.84,1.86,2665000.0,1.86,1.86,1.84,1.86,2665000.0
2008-06-25 15:00:00,1.85,1.87,1.85,1.85,1770000.0,1.85,1.87,1.85,1.85,1770000.0
2008-06-25 15:30:00,1.85,1.86,1.83,1.86,2130000.0,1.85,1.86,1.83,1.86,2130000.0
2008-06-26 09:30:00,1.84,1.84,1.8,1.8,935000.0,1.84,1.84,1.8,1.8,935000.0
2008-06-26 10:00:00,1.8,1.82,1.79,1.82,1265000.0,1.8,1.82,1.79,1.82,1265000.0
2008-06-26 10:30:00,1.82,1.82,1.79,1.79,840000.0,1.82,1.82,1.79,1.79,840000.0
2008-06-26 11:00:00,1.79,1.8,1.79,1.79,915000.0,1.79,1.8,1.79,1.79,915000.0
2008-06-26 11:30:00,1.79,1.81,1.79,1.81,875000.0,1.79,1.81,1.79,1.81,875000.0
2008-06-26 12:00:00,1.81,1.81,1.8,1.8,1140000.0,1.81,1.81,1.8,1.8,1140000.0
2008-06-26 12:30:00,1.8,1.82,1.8,1.81,1100000.0,1.8,1.82,1.8,1.81,1100000.0
2008-06-26 13:00:00,1.81,1.81,1.8,1.8,630000.0,1.81,1.81,1.8,1.8,630000.0
2008-06-26 13:30:00,1.8,1.81,1.8,1.8,705000.0,1.8,1.81,1.8,1.8,705000.0
2008-06-26 14:00:00,1.8,1.81,1.79,1.79,5800000.0,1.8,1.81,1.79,1.79,5800000.0
2008-06-26 14:30:00,1.79,1.8,1.79,1.79,1100000.0,1.79,1.8,1.79,1.79,1100000.0
2008-06-26 15:00:00,1.79,1.81,1.79,1.81,1805000.0,1.79,1.81,1.79,1.81,1805000.0
2008-06-26 15:30:00,1.81,1.82,1.8,1.81,3105000.0,1.81,1.82,1.8,1.81,3105000.0
2008-06-27 09:30:00,1.81,1.82,1.78,1.81,2665000.0,1.81,1.82,1.78,1.81,2665000.0
2008-06-27 10:00:00,1.81,1.84,1.81,1.83,3625000.0,1.81,1.84,1.81,1.83,3625000.0
2008-06-27 10:30:00,1.83,1.85,1.82,1.83,4580000.0,1.83,1.85,1.82,1.83,4580000.0
2008-06-27 11:00:00,1.83,1.83,1.79,1.79,3125000.0,1.83,1.83,1.79,1.79,3125000.0
2008-06-27 11:30:00,1.79,1.79,1.76,1.77,4265000.0,1.79,1.79,1.76,1.77,4265000.0
2008-06-27 12:00:00,1.77,1.78,1.77,1.78,2365000.0,1.77,1.78,1.77,1.78,2365000.0
2008-06-27 12:30:00,1.78,1.78,1.76,1.76,1830000.0,1.78,1.78,1.76,1.76,1830000.0
2008-06-27 13:00:00,1.76,1.76,1.75,1.76,2160000.0,1.76,1.76,1.75,1.76,2160000.0
2008-06-27 13:30:00,1.76,1.76,1.74,1.75,3085000.0,1.76,1.76,1.74,1.75,3085000.0
2008-06-27 14:00:00,1.75,1.76,1.74,1.75,4165000.0,1.75,1.76,1.74,1.75,4165000.0
2008-06-27 14:30:00,1.75,1.77,1.75,1.76,3570000.0,1.75,1.77,1.75,1.76,3570000.0
2008-06-27 15:00:00,1.77,1.79,1.77,1.78,5320000.0,1.77,1.79,1.77,1.78,5320000.0
2008-06-27 15:30:00,1.78,1.8,1.76,1.78,18835000.0,1.78,1.8,1.76,1.78,18835000.0
2008-06-30 09:30:00,1.79,1.79,1.73,1.73,3865000.0,1.79,1.79,1.73,1.73,3865000.0
2008-06-30 10:00:00,1.73,1.73,1.7,1.7,5285000.0,1.73,1.73,1.7,1.7,5285000.0
2008-06-30 10:30:00,1.7,1.7,1.67,1.69,5415000.0,1.7,1.7,1.67,1.69,5415000.0
2008-06-30 11:00:00,1.69,1.71,1.69,1.71,4185000.0,1.69,1.71,1.69,1.71,4185000.0
2008-06-30 11:30:00,1.71,1.71,1.69,1.7,2230000.0,1.71,1.71,1.69,1.7,2230000.0
2008-06-30 12:00:00,1.7,1.7,1.69,1.69,4085000.0,1.7,1.7,1.69,1.69,4085000.0
2008-06-30 12:30:00,1.69,1.69,1.66,1.66,3260000.0,1.69,1.69,1.66,1.66,3260000.0
2008-06-30 13:00:00,1.66,1.68,1.66,1.67,3595000.0,1.66,1.68,1.66,1.67,3595000.0
2008-06-30 13:30:00,1.67,1.67,1.64,1.64,4005000.0,1.67,1.67,1.64,1.64,4005000.0
2008-06-30 14:00:00,1.64,1.66,1.64,1.66,5340000.0,1.64,1.66,1.64,1.66,5340000.0
2008-06-30 14:30:00,1.66,1.66,1.66,1.66,3125000.0,1.66,1.66,1.66,1.66,3125000.0
2008-06-30 15:00:00,1.66,1.68,1.66,1.68,8375000.0,1.66,1.68,1.66,1.68,8375000.0
2008-06-30 15:30:00,1.68,1.68,1.65,1.66,13305000.0,1.68,1.68,1.65,1.66,13305000.0
2008-07-01 09:30:00,1.66,1.66,1.58,1.6,6625000.0,1.66,1.66,1.58,1.6,6625000.0
2008-07-01 10:00:00,1.6,1.62,1.6,1.61,3885000.0,1.6,1.62,1.6,1.61,3885000.0
2008-07-01 10:30:00,1.61,1.64,1.61,1.63,3665000.0,1.61,1.64,1.61,1.63,3665000.0
2008-07-01 11:00:00,1.63,1.64,1.62,1.63,2215000.0,1.63,1.64,1.62,1.63,2215000.0
2008-07-01 11:30:00,1.62,1.63,1.61,1.61,2510000.0,1.62,1.63,1.61,1.61,2510000.0
2008-07-01 12:00:00,1.61,1.61,1.6,1.6,2440000.0,1.61,1.61,1.6,1.6,2440000.0
2008-07-01 12:30:00,1.6,1.61,1.6,1.6,2115000.0,1.6,1.61,1.6,1.6,2115000.0
2008-07-01 13:00:00,1.6,1.61,1.6,1.6,2310000.0,1.6,1.61,1.6,1.6,2310000.0
2008-07-01 13:30:00,1.6,1.62,1.6,1.61,1770000.0,1.6,1.62,1.6,1.61,1770000.0
2008-07-01 14:00:00,1.61,1.64,1.61,1.64,4220000.0,1.61,1.64,1.61,1.64,4220000.0
2008-07-01 14:30:00,1.64,1.65,1.63,1.64,2000000.0,1.64,1.65,1.63,1.64,2000000.0
2008-07-01 15:00:00,1.64,1.64,1.62,1.63,2835000.0,1.64,1.64,1.62,1.63,2835000.0
2008-07-01 15:30:00,1.63,1.64,1.62,1.63,3815000.0,1.63,1.64,1.62,1.63,3815000.0
2008-07-02 09:30:00,1.67,1.67,1.62,1.63,1385000.0,1.67,1.67,1.62,1.63,1385000.0
2008-07-02 10:00:00,1.63,1.63,1.6,1.6,1430000.0,1.63,1.63,1.6,1.6,1430000.0
2008-07-02 10:30:00,1.6,1.63,1.6,1.63,1185000.0,1.6,1.63,1.6,1.63,1185000.0
2008-07-02 11:00:00,1.63,1.63,1.61,1.62,1180000.0,1.63,1.63,1.61,1.62,1180000.0
2008-07-02 11:30:00,1.62,1.62,1.61,1.61,1005000.0,1.62,1.62,1.61,1.61,1005000.0
2008-07-02 12:00:00,1.61,1.62,1.61,1.61,505000.0,1.61,1.62,1.61,1.61,505000.0
2008-07-02 12:30:00,1.61,1.63,1.61,1.63,6295000.0,1.61,1.63,1.61,1.63,6295000.0
2008-07-02 13:00:00,1.63,1.64,1.62,1.63,1035000.0,1.63,1.64,1.62,1.63,1035000.0
2008-07-02 13:30:00,1.63,1.66,1.63,1.65,1380000.0,1.63,1.66,1.63,1.65,1380000.0
2008-07-02 14:00:00,1.65,1.66,1.63,1.64,2215000.0,1.65,1.66,1.63,1.64,2215000.0
2008-07-02 14:30:00,1.64,1.65,1.63,1.64,3235000.0,1.64,1.65,1.63,1.64,3235000.0
2008-07-02 15:00:00,1.64,1.64,1.62,1.62,2440000.0,1.64,1.64,1.62,1.62,2440000.0
2008-07-02 15:30:00,1.62,1.62,1.6,1.6,4865000.0,1.62,1.62,1.6,1.6,4865000.0
2008-07-03 09:30:00,1.6,1.61,1.59,1.61,1280000.0,1.6,1.61,1.59,1.61,1280000.0
2008-07-03 10:00:00,1.6,1.63,1.58,1.63,1920000.0,1.6,1.63,1.58,1.63,1920000.0
2008-07-03 10:30:00,1.63,1.63,1.61,1.62,1035000.0,1.63,1.63,1.61,1.62,1035000.0
2008-07-03 11:00:00,1.62,1.64,1.61,1.63,1555000.0,1.62,1.64,1.61,1.63,1555000.0
2008-07-03 11:30:00,1.63,1.63,1.62,1.62,880000.0,1.63,1.63,1.62,1.62,880000.0
2008-07-03 12:00:00,1.62,1.63,1.62,1.62,1050000.0,1.62,1.63,1.62,1.62,1050000.0
2008-07-03 12:30:00,1.62,1.62,1.6,1.61,1295000.0,1.62,1.62,1.6,1.61,1295000.0
2008-07-07 09:30:00,1.65,1.67,1.63,1.66,2370000.0,1.65,1.67,1.63,1.66,2370000.0
2008-07-07 10:00:00,1.66,1.67,1.63,1.63,1700000.0,1.66,1.67,1.63,1.63,1700000.0
2008-07-07 10:30:00,1.63,1.63,1.61,1.61,2155000.0,1.63,1.63,1.61,1.61,2155000.0
2008-07-07 11:00:00,1.61,1.61,1.6,1.61,1495000.0,1.61,1.61,1.6,1.61,1495000.0
2008-07-07 11:30:00,1.61,1.61,1.6,1.6,1165000.0,1.61,1.61,1.6,1.6,1165000.0
2008-07-07 12:00:00,1.6,1.6,1.57,1.57,1350000.0,1.6,1.6,1.57,1.57,1350000.0
2008-07-07 12:30:00,1.57,1.58,1.56,1.56,3140000.0,1.57,1.58,1.56,1.56,3140000.0
2008-07-07 13:00:00,1.56,1.56,1.54,1.55,2925000.0,1.56,1.56,1.54,1.55,2925000.0
2008-07-07 13:30:00,1.55,1.57,1.55,1.56,2930000.0,1.55,1.57,1.55,1.56,2930000.0
2008-07-07 14:00:00,1.56,1.56,1.55,1.56,1920000.0,1.56,1.56,1.55,1.56,1920000.0
2008-07-07 14:30:00,1.56,1.56,1.55,1.56,1490000.0,1.56,1.56,1.55,1.56,1490000.0
2008-07-07 15:00:00,1.57,1.58,1.56,1.58,3905000.0,1.57,1.58,1.56,1.58,3905000.0
2008-07-07 15:30:00,1.58,1.58,1.57,1.57,4215000.0,1.58,1.58,1.57,1.57,4215000.0
2008-07-08 09:30:00,1.57,1.62,1.56,1.59,3135000.0,1.57,1.62,1.56,1.59,3135000.0
2008-07-08 10:00:00,1.59,1.59,1.57,1.57,2175000.0,1.59,1.59,1.57,1.57,2175000.0
2008-07-08 10:30:00,1.57,1.58,1.57,1.58,1895000.0,1.57,1.58,1.57,1.58,1895000.0
2008-07-08 11:00:00,1.58,1.61,1.58,1.61,2550000.0,1.58,1.61,1.58,1.61,2550000.0
2008-07-08 11:30:00,1.61,1.61,1.6,1.6,1630000.0,1.61,1.61,1.6,1.6,1630000.0
2008-07-08 12:00:00,1.6,1.61,1.6,1.61,2245000.0,1.6,1.61,1.6,1.61,2245000.0
2008-07-08 12:30:00,1.61,1.62,1.6,1.62,2590000.0,1.61,1.62,1.6,1.62,2590000.0
2008-07-08 13:00:00,1.62,1.63,1.61,1.62,1640000.0,1.62,1.63,1.61,1.62,1640000.0
2008-07-08 13:30:00,1.62,1.63,1.61,1.62,1710000.0,1.62,1.63,1.61,1.62,1710000.0
2008-07-08 14:00:00,1.62,1.63,1.62,1.63,1360000.0,1.62,1.63,1.62,1.63,1360000.0
2008-07-08 14:30:00,1.63,1.65,1.62,1.65,2795000.0,1.63,1.65,1.62,1.65,2795000.0
2008-07-08 15:00:00,1.65,1.65,1.64,1.65,3845000.0,1.65,1.65,1.64,1.65,3845000.0
2008-07-08 15:30:00,1.65,1.68,1.64,1.68,8500000.0,1.65,1.68,1.64,1.68,8500000.0
2008-07-09 09:30:00,1.68,1.68,1.57,1.57,6280000.0,1.68,1.68,1.57,1.57,6280000.0
2008-07-09 10:00:00,1.58,1.6,1.57,1.6,2965000.0,1.58,1.6,1.57,1.6,2965000.0
2008-07-09 10:30:00,1.6,1.6,1.59,1.6,3740000.0,1.6,1.6,1.59,1.6,3740000.0
2008-07-09 11:00:00,1.6,1.62,1.6,1.62,2795000.0,1.6,1.62,1.6,1.62,2795000.0
2008-07-09 11:30:00,1.62,1.63,1.61,1.62,3170000.0,1.62,1.63,1.61,1.62,3170000.0
2008-07-09 12:00:00,1.62,1.62,1.61,1.61,1555000.0,1.62,1.62,1.61,1.61,1555000.0
2008-07-09 12:30:00,1.61,1.62,1.6,1.6,3900000.0,1.61,1.62,1.6,1.6,3900000.0
2008-07-09 13:00:00,1.6,1.61,1.6,1.6,1900000.0,1.6,1.61,1.6,1.6,1900000.0
2008-07-09 13:30:00,1.6,1.61,1.6,1.6,1665000.0,1.6,1.61,1.6,1.6,1665000.0
2008-07-09 14:00:00,1.6,1.6,1.59,1.6,2020000.0,1.6,1.6,1.59,1.6,2020000.0
2008-07-09 14:30:00,1.6,1.6,1.59,1.6,2510000.0,1.6,1.6,1.59,1.6,2510000.0
2008-07-09 15:00:00,1.6,1.6,1.59,1.59,3005000.0,1.6,1.6,1.59,1.59,3005000.0
2008-07-09 15:30:00,1.59,1.6,1.58,1.59,13440000.0,1.59,1.6,1.58,1.59,13440000.0
2008-07-10 09:30:00,1.61,1.61,1.55,1.55,3530000.0,1.61,1.61,1.55,1.55,3530000.0
2008-07-10 10:00:00,1.55,1.55,1.52,1.54,3335000.0,1.55,1.55,1.52,1.54,3335000.0
2008-07-10 10:30:00,1.53,1.54,1.53,1.53,2565000.0,1.53,1.54,1.53,1.53,2565000.0
2008-07-10 11:00:00,1.52,1.53,1.51,1.51,3640000.0,1.52,1.53,1.51,1.51,3640000.0
2008-07-10 11:30:00,1.51,1.53,1.51,1.52,2760000.0,1.51,1.53,1.51,1.52,2760000.0
2008-07-10 12:00:00,1.53,1.53,1.51,1.51,1960000.0,1.53,1.53,1.51,1.51,1960000.0
2008-07-10 12:30:00,1.51,1.51,1.49,1.5,2775000.0,1.51,1.51,1.49,1.5,2775000.0
2008-07-10 13:00:00,1.5,1.5,1.49,1.49,3415000.0,1.5,1.5,1.49,1.49,3415000.0
2008-07-10 13:30:00,1.49,1.5,1.47,1.47,5390000.0,1.49,1.5,1.47,1.47,5390000.0
2008-07-10 14:00:00,1.47,1.48,1.44,1.44,8370000.0,1.47,1.48,1.44,1.44,8370000.0
2008-07-10 14:30:00,1.44,1.44,1.41,1.42,10465000.0,1.44,1.44,1.41,1.42,10465000.0
2008-07-10 15:00:00,1.42,1.44,1.42,1.43,7100000.0,1.42,1.44,1.42,1.43,7100000.0
2008-07-10 15:30:00,1.43,1.43,1.42,1.43,9530000.0,1.43,1.43,1.42,1.43,9530000.0
2008-07-11 09:30:00,1.43,1.48,1.41,1.46,7015000.0,1.43,1.48,1.41,1.46,7015000.0
2008-07-11 10:00:00,1.46,1.46,1.43,1.44,5300000.0,1.46,1.46,1.43,1.44,5300000.0
2008-07-11 10:30:00,1.44,1.44,1.4,1.42,5060000.0,1.44,1.44,1.4,1.42,5060000.0
2008-07-11 11:00:00,1.42,1.42,1.39,1.4,3870000.0,1.42,1.42,1.39,1.4,3870000.0
2008-07-11 11:30:00,1.4,1.41,1.39,1.4,3380000.0,1.4,1.41,1.39,1.4,3380000.0
2008-07-11 12:00:00,1.4,1.41,1.4,1.4,2335000.0,1.4,1.41,1.4,1.4,2335000.0
2008-07-11 12:30:00,1.4,1.41,1.4,1.4,2150000.0,1.4,1.41,1.4,1.4,2150000.0
2008-07-11 13:00:00,1.4,1.41,1.4,1.41,3580000.0,1.4,1.41,1.4,1.41,3580000.0
2008-07-11 13:30:00,1.41,1.42,1.41,1.42,2270000.0,1.41,1.42,1.41,1.42,2270000.0
2008-07-11 14:00:00,1.42,1.45,1.42,1.44,5995000.0,1.42,1.45,1.42,1.44,5995000.0
2008-07-11 14:30:00,1.44,1.47,1.44,1.47,2710000.0,1.44,1.47,1.44,1.47,2710000.0
2008-07-11 15:00:00,1.47,1.47,1.45,1.46,5080000.0,1.47,1.47,1.45,1.46,5080000.0
2008-07-11 15:30:00,1.46,1.46,1.43,1.45,4500000.0,1.46,1.46,1.43,1.45,4500000.0
2008-07-14 09:30:00,1.46,1.48,1.43,1.44,4490000.0,1.46,1.48,1.43,1.44,4490000.0
2008-07-14 10:00:00,1.43,1.44,1.41,1.42,3605000.0,1.43,1.44,1.41,1.42,3605000.0
2008-07-14 10:30:00,1.42,1.44,1.41,1.43,23960000.0,1.42,1.44,1.41,1.43,23960000.0
2008-07-14 11:00:00,1.43,1.43,1.41,1.43,12125000.0,1.43,1.43,1.41,1.43,12125000.0
2008-07-14 11:30:00,1.43,1.44,1.42,1.43,2280000.0,1.43,1.44,1.42,1.43,2280000.0
2008-07-14 12:00:00,1.43,1.43,1.42,1.42,3265000.0,1.43,1.43,1.42,1.42,3265000.0
2008-07-14 12:30:00,1.42,1.43,1.41,1.41,2745000.0,1.42,1.43,1.41,1.41,2745000.0
2008-07-14 13:00:00,1.41,1.41,1.4,1.4,3215000.0,1.41,1.41,1.4,1.4,3215000.0
2008-07-14 13:30:00,1.4,1.42,1.39,1.4,2250000.0,1.4,1.42,1.39,1.4,2250000.0
2008-07-14 14:00:00,1.41,1.41,1.4,1.4,2830000.0,1.41,1.41,1.4,1.4,2830000.0
2008-07-14 14:30:00,1.4,1.41,1.39,1.39,2375000.0,1.4,1.41,1.39,1.39,2375000.0
2008-07-14 15:00:00,1.39,1.41,1.39,1.41,3735000.0,1.39,1.41,1.39,1.41,3735000.0
2008-07-14 15:30:00,1.41,1.42,1.4,1.4,4510000.0,1.41,1.42,1.4,1.4,4510000.0
2008-07-15 09:30:00,1.38,1.41,1.38,1.41,2575000.0,1.38,1.41,1.38,1.41,2575000.0
2008-07-15 10:00:00,1.41,1.41,1.38,1.4,6135000.0,1.41,1.41,1.38,1.4,6135000.0
2008-07-15 10:30:00,1.39,1.43,1.39,1.42,3265000.0,1.39,1.43,1.39,1.42,3265000.0
2008-07-15 11:00:00,1.42,1.45,1.42,1.44,5230000.0,1.42,1.45,1.42,1.44,5230000.0
2008-07-15 11:30:00,1.44,1.46,1.43,1.46,4220000.0,1.44,1.46,1.43,1.46,4220000.0
2008-07-15 12:00:00,1.46,1.48,1.45,1.47,5365000.0,1.46,1.48,1.45,1.47,5365000.0
2008-07-15 12:30:00,1.48,1.5,1.46,1.47,4085000.0,1.48,1.5,1.46,1.47,4085000.0
2008-07-15 13:00:00,1.47,1.48,1.46,1.47,2310000.0,1.47,1.48,1.46,1.47,2310000.0
2008-07-15 13:30:00,1.47,1.49,1.46,1.48,2285000.0,1.47,1.49,1.46,1.48,2285000.0
2008-07-15 14:00:00,1.48,1.48,1.47,1.48,2295000.0,1.48,1.48,1.47,1.48,2295000.0
2008-07-15 14:30:00,1.48,1.48,1.47,1.48,1380000.0,1.48,1.48,1.47,1.48,1380000.0
2008-07-15 15:00:00,1.48,1.49,1.46,1.46,3200000.0,1.48,1.49,1.46,1.46,3200000.0
2008-07-15 15:30:00,1.46,1.47,1.44,1.45,6325000.0,1.46,1.47,1.44,1.45,6325000.0
2008-07-16 09:30:00,1.45,1.48,1.42,1.45,2570000.0,1.45,1.48,1.42,1.45,2570000.0
2008-07-16 10:00:00,1.45,1.45,1.43,1.44,1820000.0,1.45,1.45,1.43,1.44,1820000.0
2008-07-16 10:30:00,1.44,1.5,1.43,1.49,4575000.0,1.44,1.5,1.43,1.49,4575000.0
2008-07-16 11:00:00,1.49,1.51,1.47,1.49,3130000.0,1.49,1.51,1.47,1.49,3130000.0
2008-07-16 11:30:00,1.49,1.51,1.48,1.51,2465000.0,1.49,1.51,1.48,1.51,2465000.0
2008-07-16 12:00:00,1.51,1.51,1.49,1.5,1920000.0,1.51,1.51,1.49,1.5,1920000.0
2008-07-16 12:30:00,1.5,1.52,1.5,1.52,1355000.0,1.5,1.52,1.5,1.52,1355000.0
2008-07-16 13:00:00,1.52,1.54,1.51,1.53,3980000.0,1.52,1.54,1.51,1.53,3980000.0
2008-07-16 13:30:00,1.53,1.54,1.52,1.53,2155000.0,1.53,1.54,1.52,1.53,2155000.0
2008-07-16 14:00:00,1.53,1.54,1.53,1.53,3870000.0,1.53,1.54,1.53,1.53,3870000.0
2008-07-16 14:30:00,1.53,1.54,1.52,1.53,3240000.0,1.53,1.54,1.52,1.53,3240000.0
2008-07-16 15:00:00,1.53,1.54,1.53,1.54,5100000.0,1.53,1.54,1.53,1.54,5100000.0
2008-07-16 15:30:00,1.54,1.55,1.53,1.54,6615000.0,1.54,1.55,1.53,1.54,6615000.0
2008-07-17 09:30:00,1.59,1.59,1.52,1.52,2095000.0,1.59,1.59,1.52,1.52,2095000.0
2008-07-17 10:00:00,1.52,1.53,1.5,1.52,3450000.0,1.52,1.53,1.5,1.52,3450000.0
2008-07-17 10:30:00,1.52,1.53,1.52,1.52,2115000.0,1.52,1.53,1.52,1.52,2115000.0
2008-07-17 11:00:00,1.52,1.53,1.5,1.53,1595000.0,1.52,1.53,1.5,1.53,1595000.0
2008-07-17 11:30:00,1.53,1.55,1.52,1.55,1895000.0,1.53,1.55,1.52,1.55,1895000.0
2008-07-17 12:00:00,1.54,1.55,1.53,1.55,1875000.0,1.54,1.55,1.53,1.55,1875000.0
2008-07-17 12:30:00,1.55,1.55,1.53,1.55,1780000.0,1.55,1.55,1.53,1.55,1780000.0
2008-07-17 13:00:00,1.55,1.57,1.54,1.56,2155000.0,1.55,1.57,1.54,1.56,2155000.0
2008-07-17 13:30:00,1.56,1.6,1.56,1.6,3900000.0,1.56,1.6,1.56,1.6,3900000.0
2008-07-17 14:00:00,1.6,1.62,1.59,1.62,5010000.0,1.6,1.62,1.59,1.62,5010000.0
2008-07-17 14:30:00,1.62,1.62,1.61,1.62,4485000.0,1.62,1.62,1.61,1.62,4485000.0
2008-07-17 15:00:00,1.61,1.63,1.61,1.61,3660000.0,1.61,1.63,1.61,1.61,3660000.0
2008-07-17 15:30:00,1.61,1.62,1.61,1.61,3715000.0,1.61,1.62,1.61,1.61,3715000.0
2008-07-18 09:30:00,1.64,1.64,1.57,1.59,3410000.0,1.64,1.64,1.57,1.59,3410000.0
2008-07-18 10:00:00,1.59,1.61,1.59,1.6,3800000.0,1.59,1.61,1.59,1.6,3800000.0
2008-07-18 10:30:00,1.61,1.61,1.59,1.61,3070000.0,1.61,1.61,1.59,1.61,3070000.0
2008-07-18 11:00:00,1.61,1.63,1.61,1.62,2085000.0,1.61,1.63,1.61,1.62,2085000.0
2008-07-18 11:30:00,1.62,1.63,1.61,1.61,1640000.0,1.62,1.63,1.61,1.61,1640000.0
2008-07-18 12:00:00,1.61,1.62,1.59,1.61,805000.0,1.61,1.62,1.59,1.61,805000.0
2008-07-18 12:30:00,1.61,1.61,1.6,1.6,1365000.0,1.61,1.61,1.6,1.6,1365000.0
2008-07-18 13:00:00,1.6,1.61,1.6,1.6,1085000.0,1.6,1.61,1.6,1.6,1085000.0
2008-07-18 13:30:00,1.6,1.61,1.6,1.6,1290000.0,1.6,1.61,1.6,1.6,1290000.0
2008-07-18 14:00:00,1.6,1.61,1.6,1.6,1115000.0,1.6,1.61,1.6,1.6,1115000.0
2008-07-18 14:30:00,1.6,1.6,1.59,1.6,1235000.0,1.6,1.6,1.59,1.6,1235000.0
2008-07-18 15:00:00,1.6,1.61,1.6,1.6,9430000.0,1.6,1.61,1.6,1.6,9430000.0
2008-07-18 15:30:00,1.6,1.61,1.6,1.6,7640000.0,1.6,1.61,1.6,1.6,7640000.0
2008-07-21 09:30:00,1.59,1.62,1.56,1.57,4030000.0,1.59,1.62,1.56,1.57,4030000.0
2008-07-21 10:00:00,1.57,1.57,1.53,1.53,3325000.0,1.57,1.57,1.53,1.53,3325000.0
2008-07-21 10:30:00,1.54,1.56,1.53,1.55,4125000.0,1.54,1.56,1.53,1.55,4125000.0
2008-07-21 11:00:00,1.55,1.55,1.53,1.53,1630000.0,1.55,1.55,1.53,1.53,1630000.0
2008-07-21 11:30:00,1.53,1.54,1.52,1.53,1615000.0,1.53,1.54,1.52,1.53,1615000.0
2008-07-21 12:00:00,1.53,1.54,1.52,1.54,2680000.0,1.53,1.54,1.52,1.54,2680000.0
2008-07-21 12:30:00,1.53,1.55,1.53,1.54,1220000.0,1.53,1.55,1.53,1.54,1220000.0
2008-07-21 13:00:00,1.54,1.55,1.54,1.54,1360000.0,1.54,1.55,1.54,1.54,1360000.0
2008-07-21 13:30:00,1.54,1.55,1.54,1.55,625000.0,1.54,1.55,1.54,1.55,625000.0
2008-07-21 14:00:00,1.55,1.55,1.54,1.54,1455000.0,1.55,1.55,1.54,1.54,1455000.0
2008-07-21 14:30:00,1.54,1.54,1.53,1.54,1360000.0,1.54,1.54,1.53,1.54,1360000.0
2008-07-21 15:00:00,1.54,1.54,1.53,1.53,3565000.0,1.54,1.54,1.53,1.53,3565000.0
2008-07-21 15:30:00,1.53,1.54,1.52,1.53,3845000.0,1.53,1.54,1.52,1.53,3845000.0
2008-07-22 09:30:00,1.52,1.53,1.48,1.53,3985000.0,1.52,1.53,1.48,1.53,3985000.0
2008-07-22 10:00:00,1.53,1.57,1.52,1.56,4970000.0,1.53,1.57,1.52,1.56,4970000.0
2008-07-22 10:30:00,1.56,1.6,1.56,1.59,2840000.0,1.56,1.6,1.56,1.59,2840000.0
2008-07-22 11:00:00,1.59,1.6,1.59,1.6,3285000.0,1.59,1.6,1.59,1.6,3285000.0
2008-07-22 11:30:00,1.6,1.6,1.58,1.59,1820000.0,1.6,1.6,1.58,1.59,1820000.0
2008-07-22 12:00:00,1.59,1.59,1.58,1.59,2110000.0,1.59,1.59,1.58,1.59,2110000.0
2008-07-22 12:30:00,1.59,1.6,1.59,1.6,1065000.0,1.59,1.6,1.59,1.6,1065000.0
2008-07-22 13:00:00,1.6,1.6,1.58,1.58,1485000.0,1.6,1.6,1.58,1.58,1485000.0
2008-07-22 13:30:00,1.58,1.62,1.58,1.61,3750000.0,1.58,1.62,1.58,1.61,3750000.0
2008-07-22 14:00:00,1.61,1.62,1.61,1.62,3120000.0,1.61,1.62,1.61,1.62,3120000.0
2008-07-22 14:30:00,1.62,1.62,1.61,1.61,2550000.0,1.62,1.62,1.61,1.61,2550000.0
2008-07-22 15:00:00,1.61,1.62,1.61,1.61,2275000.0,1.61,1.62,1.61,1.61,2275000.0
2008-07-22 15:30:00,1.61,1.65,1.61,1.63,7430000.0,1.61,1.65,1.61,1.63,7430000.0
2008-07-23 09:30:00,1.64,1.66,1.6,1.65,4305000.0,1.64,1.66,1.6,1.65,4305000.0
2008-07-23 10:00:00,1.65,1.79,1.65,1.73,14045000.0,1.65,1.79,1.65,1.73,14045000.0
2008-07-23 10:30:00,1.73,1.75,1.7,1.7,4995000.0,1.73,1.75,1.7,1.7,4995000.0
2008-07-23 11:00:00,1.7,1.7,1.66,1.66,6105000.0,1.7,1.7,1.66,1.66,6105000.0
2008-07-23 11:30:00,1.66,1.66,1.63,1.63,4400000.0,1.66,1.66,1.63,1.63,4400000.0
2008-07-23 12:00:00,1.63,1.67,1.62,1.66,3045000.0,1.63,1.67,1.62,1.66,3045000.0
2008-07-23 12:30:00,1.66,1.69,1.65,1.69,3230000.0,1.66,1.69,1.65,1.69,3230000.0
2008-07-23 13:00:00,1.69,1.69,1.67,1.68,3160000.0,1.69,1.69,1.67,1.68,3160000.0
2008-07-23 13:30:00,1.68,1.69,1.66,1.67,4150000.0,1.68,1.69,1.66,1.67,4150000.0
2008-07-23 14:00:00,1.67,1.7,1.66,1.7,5420000.0,1.67,1.7,1.66,1.7,5420000.0
2008-07-23 14:30:00,1.7,1.72,1.7,1.71,7815000.0,1.7,1.72,1.7,1.71,7815000.0
2008-07-23 15:00:00,1.71,1.72,1.7,1.71,5520000.0,1.71,1.72,1.7,1.71,5520000.0
2008-07-23 15:30:00,1.71,1.74,1.68,1.7,9215000.0,1.71,1.74,1.68,1.7,9215000.0
2008-07-24 09:30:00,1.49,1.52,1.41,1.42,61535000.0,1.49,1.52,1.41,1.42,61535000.0
2008-07-24 10:00:00,1.42,1.43,1.37,1.39,33655000.0,1.42,1.43,1.37,1.39,33655000.0
2008-07-24 10:30:00,1.39,1.42,1.38,1.42,9425000.0,1.39,1.42,1.38,1.42,9425000.0
2008-07-24 11:00:00,1.42,1.42,1.35,1.36,11315000.0,1.42,1.42,1.35,1.36,11315000.0
2008-07-24 11:30:00,1.36,1.38,1.35,1.38,6780000.0,1.36,1.38,1.35,1.38,6780000.0
2008-07-24 12:00:00,1.38,1.39,1.35,1.35,5905000.0,1.38,1.39,1.35,1.35,5905000.0
2008-07-24 12:30:00,1.36,1.37,1.35,1.37,5350000.0,1.36,1.37,1.35,1.37,5350000.0
2008-07-24 13:00:00,1.37,1.39,1.36,1.37,8320000.0,1.37,1.39,1.36,1.37,8320000.0
2008-07-24 13:30:00,1.37,1.38,1.37,1.38,5260000.0,1.37,1.38,1.37,1.38,5260000.0
2008-07-24 14:00:00,1.37,1.38,1.35,1.36,5205000.0,1.37,1.38,1.35,1.36,5205000.0
2008-07-24 14:30:00,1.36,1.37,1.34,1.37,6375000.0,1.36,1.37,1.34,1.37,6375000.0
2008-07-24 15:00:00,1.37,1.38,1.37,1.37,6010000.0,1.37,1.38,1.37,1.37,6010000.0
2008-07-24 15:30:00,1.37,1.37,1.34,1.34,12575000.0,1.37,1.37,1.34,1.34,12575000.0
2008-07-25 09:30:00,1.37,1.39,1.36,1.38,8890000.0,1.37,1.39,1.36,1.38,8890000.0
2008-07-25 10:00:00,1.38,1.39,1.35,1.35,6855000.0,1.38,1.39,1.35,1.35,6855000.0
2008-07-25 10:30:00,1.35,1.37,1.35,1.36,5040000.0,1.35,1.37,1.35,1.36,5040000.0
2008-07-25 11:00:00,1.36,1.37,1.35,1.35,7110000.0,1.36,1.37,1.35,1.35,7110000.0
2008-07-25 11:30:00,1.35,1.36,1.35,1.35,3565000.0,1.35,1.36,1.35,1.35,3565000.0
2008-07-25 12:00:00,1.35,1.35,1.33,1.33,7350000.0,1.35,1.35,1.33,1.33,7350000.0
2008-07-25 12:30:00,1.33,1.35,1.33,1.34,8225000.0,1.33,1.35,1.33,1.34,8225000.0
2008-07-25 13:00:00,1.34,1.34,1.33,1.34,5310000.0,1.34,1.34,1.33,1.34,5310000.0
2008-07-25 13:30:00,1.34,1.35,1.32,1.33,5645000.0,1.34,1.35,1.32,1.33,5645000.0
2008-07-25 14:00:00,1.33,1.34,1.33,1.33,4435000.0,1.33,1.34,1.33,1.33,4435000.0
2008-07-25 14:30:00,1.33,1.34,1.33,1.33,5350000.0,1.33,1.34,1.33,1.33,5350000.0
2008-07-25 15:00:00,1.33,1.33,1.32,1.33,5315000.0,1.33,1.33,1.32,1.33,5315000.0
2008-07-25 15:30:00,1.33,1.34,1.32,1.33,14805000.0,1.33,1.34,1.32,1.33,14805000.0
2008-07-28 09:30:00,1.35,1.35,1.32,1.33,3735000.0,1.35,1.35,1.32,1.33,3735000.0
2008-07-28 10:00:00,1.33,1.34,1.32,1.33,2155000.0,1.33,1.34,1.32,1.33,2155000.0
2008-07-28 10:30:00,1.33,1.33,1.32,1.33,2680000.0,1.33,1.33,1.32,1.33,2680000.0
2008-07-28 11:00:00,1.33,1.33,1.32,1.32,2675000.0,1.33,1.33,1.32,1.32,2675000.0
2008-07-28 11:30:00,1.32,1.33,1.32,1.32,2645000.0,1.32,1.33,1.32,1.32,2645000.0
2008-07-28 12:00:00,1.32,1.33,1.32,1.32,1510000.0,1.32,1.33,1.32,1.32,1510000.0
2008-07-28 12:30:00,1.32,1.32,1.31,1.31,1715000.0,1.32,1.32,1.31,1.31,1715000.0
2008-07-28 13:00:00,1.31,1.32,1.31,1.31,1650000.0,1.31,1.32,1.31,1.31,1650000.0
2008-07-28 13:30:00,1.31,1.32,1.31,1.31,1595000.0,1.31,1.32,1.31,1.31,1595000.0
2008-07-28 14:00:00,1.31,1.31,1.3,1.3,2775000.0,1.31,1.31,1.3,1.3,2775000.0
2008-07-28 14:30:00,1.3,1.32,1.3,1.31,4425000.0,1.3,1.32,1.3,1.31,4425000.0
2008-07-28 15:00:00,1.31,1.32,1.31,1.31,4310000.0,1.31,1.32,1.31,1.31,4310000.0
2008-07-28 15:30:00,1.31,1.32,1.3,1.31,9345000.0,1.31,1.32,1.3,1.31,9345000.0
2008-07-29 09:30:00,1.32,1.34,1.31,1.34,3230000.0,1.32,1.34,1.31,1.34,3230000.0
2008-07-29 10:00:00,1.34,1.36,1.34,1.35,3455000.0,1.34,1.36,1.34,1.35,3455000.0
2008-07-29 10:30:00,1.35,1.38,1.35,1.36,5100000.0,1.35,1.38,1.35,1.36,5100000.0
2008-07-29 11:00:00,1.36,1.36,1.35,1.35,1700000.0,1.36,1.36,1.35,1.35,1700000.0
2008-07-29 11:30:00,1.35,1.36,1.35,1.36,1430000.0,1.35,1.36,1.35,1.36,1430000.0
2008-07-29 12:00:00,1.36,1.37,1.36,1.36,1215000.0,1.36,1.37,1.36,1.36,1215000.0
2008-07-29 12:30:00,1.37,1.37,1.36,1.37,2140000.0,1.37,1.37,1.36,1.37,2140000.0
2008-07-29 13:00:00,1.37,1.37,1.36,1.37,2855000.0,1.37,1.37,1.36,1.37,2855000.0
2008-07-29 13:30:00,1.37,1.38,1.36,1.38,2890000.0,1.37,1.38,1.36,1.38,2890000.0
2008-07-29 14:00:00,1.38,1.38,1.38,1.38,5200000.0,1.38,1.38,1.38,1.38,5200000.0
2008-07-29 14:30:00,1.38,1.39,1.38,1.38,5420000.0,1.38,1.39,1.38,1.38,5420000.0
2008-07-29 15:00:00,1.38,1.39,1.38,1.39,3580000.0,1.38,1.39,1.38,1.39,3580000.0
2008-07-29 15:30:00,1.39,1.41,1.38,1.4,6500000.0,1.39,1.41,1.38,1.4,6500000.0
2008-07-30 09:30:00,1.4,1.41,1.39,1.4,3755000.0,1.4,1.41,1.39,1.4,3755000.0
2008-07-30 10:00:00,1.4,1.41,1.39,1.4,2170000.0,1.4,1.41,1.39,1.4,2170000.0
2008-07-30 10:30:00,1.4,1.41,1.4,1.4,4170000.0,1.4,1.41,1.4,1.4,4170000.0
2008-07-30 11:00:00,1.4,1.4,1.39,1.4,1725000.0,1.4,1.4,1.39,1.4,1725000.0
2008-07-30 11:30:00,1.4,1.4,1.37,1.39,2115000.0,1.4,1.4,1.37,1.39,2115000.0
2008-07-30 12:00:00,1.39,1.39,1.38,1.38,3305000.0,1.39,1.39,1.38,1.38,3305000.0
2008-07-30 12:30:00,1.38,1.39,1.38,1.38,4340000.0,1.38,1.39,1.38,1.38,4340000.0
2008-07-30 13:00:00,1.38,1.38,1.37,1.38,2535000.0,1.38,1.38,1.37,1.38,2535000.0
2008-07-30 13:30:00,1.38,1.38,1.37,1.38,4580000.0,1.38,1.38,1.37,1.38,4580000.0
2008-07-30 14:00:00,1.38,1.38,1.35,1.36,1975000.0,1.38,1.38,1.35,1.36,1975000.0
2008-07-30 14:30:00,1.36,1.37,1.36,1.37,1865000.0,1.36,1.37,1.36,1.37,1865000.0
2008-07-30 15:00:00,1.37,1.38,1.36,1.38,2425000.0,1.37,1.38,1.36,1.38,2425000.0
2008-07-30 15:30:00,1.38,1.39,1.38,1.38,3835000.0,1.38,1.39,1.38,1.38,3835000.0
2008-07-31 09:30:00,1.39,1.41,1.38,1.4,1310000.0,1.39,1.41,1.38,1.4,1310000.0
2008-07-31 10:00:00,1.4,1.4,1.39,1.4,1440000.0,1.4,1.4,1.39,1.4,1440000.0
2008-07-31 10:30:00,1.4,1.4,1.38,1.39,1415000.0,1.4,1.4,1.38,1.39,1415000.0
2008-07-31 11:00:00,1.39,1.4,1.38,1.38,1070000.0,1.39,1.4,1.38,1.38,1070000.0
2008-07-31 11:30:00,1.38,1.38,1.37,1.37,1055000.0,1.38,1.38,1.37,1.37,1055000.0
2008-07-31 12:00:00,1.37,1.37,1.36,1.37,1015000.0,1.37,1.37,1.36,1.37,1015000.0
2008-07-31 12:30:00,1.37,1.37,1.37,1.37,890000.0,1.37,1.37,1.37,1.37,890000.0
2008-07-31 13:00:00,1.37,1.38,1.37,1.38,2010000.0,1.37,1.38,1.37,1.38,2010000.0
2008-07-31 13:30:00,1.38,1.39,1.38,1.38,1365000.0,1.38,1.39,1.38,1.38,1365000.0
2008-07-31 14:00:00,1.38,1.39,1.38,1.38,1525000.0,1.38,1.39,1.38,1.38,1525000.0
2008-07-31 14:30:00,1.38,1.39,1.38,1.38,1960000.0,1.38,1.39,1.38,1.38,1960000.0
2008-07-31 15:00:00,1.39,1.39,1.37,1.38,2435000.0,1.39,1.39,1.37,1.38,2435000.0
2008-07-31 15:30:00,1.38,1.38,1.37,1.37,3290000.0,1.38,1.38,1.37,1.37,3290000.0
2008-08-01 09:30:00,1.39,1.39,1.36,1.38,1720000.0,1.39,1.39,1.36,1.38,1720000.0
2008-08-01 10:00:00,1.38,1.38,1.36,1.36,1515000.0,1.38,1.38,1.36,1.36,1515000.0
2008-08-01 10:30:00,1.36,1.37,1.35,1.36,1800000.0,1.36,1.37,1.35,1.36,1800000.0
2008-08-01 11:00:00,1.36,1.36,1.36,1.36,1570000.0,1.36,1.36,1.36,1.36,1570000.0
2008-08-01 11:30:00,1.36,1.36,1.35,1.35,1830000.0,1.36,1.36,1.35,1.35,1830000.0
2008-08-01 12:00:00,1.35,1.36,1.34,1.34,1305000.0,1.35,1.36,1.34,1.34,1305000.0
2008-08-01 12:30:00,1.34,1.35,1.33,1.34,1750000.0,1.34,1.35,1.33,1.34,1750000.0
2008-08-01 13:00:00,1.34,1.35,1.33,1.35,1425000.0,1.34,1.35,1.33,1.35,1425000.0
2008-08-01 13:30:00,1.34,1.35,1.34,1.34,1510000.0,1.34,1.35,1.34,1.34,1510000.0
2008-08-01 14:00:00,1.34,1.34,1.33,1.34,1470000.0,1.34,1.34,1.33,1.34,1470000.0
2008-08-01 14:30:00,1.34,1.35,1.34,1.34,1470000.0,1.34,1.35,1.34,1.34,1470000.0
2008-08-01 15:00:00,1.34,1.35,1.33,1.34,3275000.0,1.34,1.35,1.33,1.34,3275000.0
2008-08-01 15:30:00,1.34,1.35,1.34,1.35,2490000.0,1.34,1.35,1.34,1.35,2490000.0
2008-08-04 09:30:00,1.34,1.34,1.32,1.34,1995000.0,1.34,1.34,1.32,1.34,1995000.0
2008-08-04 10:00:00,1.34,1.34,1.32,1.33,1225000.0,1.34,1.34,1.32,1.33,1225000.0
2008-08-04 10:30:00,1.33,1.34,1.32,1.33,1135000.0,1.33,1.34,1.32,1.33,1135000.0
2008-08-04 11:00:00,1.32,1.33,1.32,1.33,1260000.0,1.32,1.33,1.32,1.33,1260000.0
2008-08-04 11:30:00,1.33,1.37,1.33,1.37,2750000.0,1.33,1.37,1.33,1.37,2750000.0
2008-08-04 12:00:00,1.37,1.37,1.35,1.36,3215000.0,1.37,1.37,1.35,1.36,3215000.0
2008-08-04 12:30:00,1.36,1.36,1.35,1.35,3435000.0,1.36,1.36,1.35,1.35,3435000.0
2008-08-04 13:00:00,1.35,1.36,1.35,1.35,720000.0,1.35,1.36,1.35,1.35,720000.0
2008-08-04 13:30:00,1.35,1.36,1.35,1.36,665000.0,1.35,1.36,1.35,1.36,665000.0
2008-08-04 14:00:00,1.36,1.37,1.35,1.36,1760000.0,1.36,1.37,1.35,1.36,1760000.0
2008-08-04 14:30:00,1.37,1.37,1.36,1.36,1000000.0,1.37,1.37,1.36,1.36,1000000.0
2008-08-04 15:00:00,1.36,1.36,1.35,1.35,5050000.0,1.36,1.36,1.35,1.35,5050000.0
2008-08-04 15:30:00,1.35,1.36,1.35,1.35,4915000.0,1.35,1.36,1.35,1.35,4915000.0
2008-08-05 09:30:00,1.37,1.39,1.36,1.37,5450000.0,1.37,1.39,1.36,1.37,5450000.0
2008-08-05 10:00:00,1.37,1.37,1.35,1.37,6945000.0,1.37,1.37,1.35,1.37,6945000.0
2008-08-05 10:30:00,1.37,1.38,1.36,1.38,3205000.0,1.37,1.38,1.36,1.38,3205000.0
2008-08-05 11:00:00,1.38,1.39,1.37,1.39,2170000.0,1.38,1.39,1.37,1.39,2170000.0
2008-08-05 11:30:00,1.39,1.4,1.39,1.4,2790000.0,1.39,1.4,1.39,1.4,2790000.0
2008-08-05 12:00:00,1.4,1.41,1.39,1.41,4740000.0,1.4,1.41,1.39,1.41,4740000.0
2008-08-05 12:30:00,1.41,1.42,1.4,1.42,4340000.0,1.41,1.42,1.4,1.42,4340000.0
2008-08-05 13:00:00,1.42,1.43,1.42,1.43,4085000.0,1.42,1.43,1.42,1.43,4085000.0
2008-08-05 13:30:00,1.43,1.43,1.42,1.43,3025000.0,1.43,1.43,1.42,1.43,3025000.0
2008-08-05 14:00:00,1.43,1.43,1.41,1.43,4945000.0,1.43,1.43,1.41,1.43,4945000.0
2008-08-05 14:30:00,1.43,1.45,1.43,1.45,5865000.0,1.43,1.45,1.43,1.45,5865000.0
2008-08-05 15:00:00,1.45,1.46,1.45,1.45,4030000.0,1.45,1.46,1.45,1.45,4030000.0
2008-08-05 15:30:00,1.45,1.46,1.44,1.45,6905000.0,1.45,1.46,1.44,1.45,6905000.0
2008-08-06 09:30:00,1.45,1.46,1.42,1.44,4345000.0,1.45,1.46,1.42,1.44,4345000.0
2008-08-06 10:00:00,1.44,1.44,1.42,1.43,2220000.0,1.44,1.44,1.42,1.43,2220000.0
2008-08-06 10:30:00,1.43,1.43,1.42,1.42,1900000.0,1.43,1.43,1.42,1.42,1900000.0
2008-08-06 11:00:00,1.42,1.44,1.42,1.43,1505000.0,1.42,1.44,1.42,1.43,1505000.0
2008-08-06 11:30:00,1.43,1.44,1.43,1.43,1270000.0,1.43,1.44,1.43,1.43,1270000.0
2008-08-06 12:00:00,1.43,1.44,1.42,1.43,805000.0,1.43,1.44,1.42,1.43,805000.0
2008-08-06 12:30:00,1.43,1.44,1.43,1.43,830000.0,1.43,1.44,1.43,1.43,830000.0
2008-08-06 13:00:00,1.43,1.44,1.42,1.44,715000.0,1.43,1.44,1.42,1.44,715000.0
2008-08-06 13:30:00,1.44,1.44,1.43,1.44,1035000.0,1.44,1.44,1.43,1.44,1035000.0
2008-08-06 14:00:00,1.44,1.45,1.44,1.44,1230000.0,1.44,1.45,1.44,1.44,1230000.0
2008-08-06 14:30:00,1.44,1.47,1.44,1.46,2710000.0,1.44,1.47,1.44,1.46,2710000.0
2008-08-06 15:00:00,1.46,1.48,1.46,1.48,3700000.0,1.46,1.48,1.46,1.48,3700000.0
2008-08-06 15:30:00,1.48,1.49,1.47,1.48,5275000.0,1.48,1.49,1.47,1.48,5275000.0
2008-08-07 09:30:00,1.48,1.48,1.44,1.44,3280000.0,1.48,1.48,1.44,1.44,3280000.0
2008-08-07 10:00:00,1.44,1.45,1.44,1.45,2070000.0,1.44,1.45,1.44,1.45,2070000.0
2008-08-07 10:30:00,1.45,1.45,1.44,1.44,1790000.0,1.45,1.45,1.44,1.44,1790000.0
2008-08-07 11:00:00,1.44,1.44,1.43,1.43,1465000.0,1.44,1.44,1.43,1.43,1465000.0
2008-08-07 11:30:00,1.43,1.44,1.43,1.43,740000.0,1.43,1.44,1.43,1.43,740000.0
2008-08-07 12:00:00,1.43,1.44,1.43,1.44,1080000.0,1.43,1.44,1.43,1.44,1080000.0
2008-08-07 12:30:00,1.44,1.45,1.44,1.45,780000.0,1.44,1.45,1.44,1.45,780000.0
2008-08-07 13:00:00,1.45,1.45,1.44,1.44,800000.0,1.45,1.45,1.44,1.44,800000.0
2008-08-07 13:30:00,1.44,1.45,1.44,1.44,1130000.0,1.44,1.45,1.44,1.44,1130000.0
2008-08-07 14:00:00,1.44,1.45,1.44,1.45,1055000.0,1.44,1.45,1.44,1.45,1055000.0
2008-08-07 14:30:00,1.45,1.45,1.44,1.44,1030000.0,1.45,1.45,1.44,1.44,1030000.0
2008-08-07 15:00:00,1.44,1.45,1.43,1.44,2920000.0,1.44,1.45,1.43,1.44,2920000.0
2008-08-07 15:30:00,1.44,1.44,1.42,1.42,4520000.0,1.44,1.44,1.42,1.42,4520000.0
2008-08-08 09:30:00,1.45,1.46,1.43,1.45,2120000.0,1.45,1.46,1.43,1.45,2120000.0
2008-08-08 10:00:00,1.45,1.46,1.45,1.45,27115000.0,1.45,1.46,1.45,1.45,27115000.0
2008-08-08 10:30:00,1.45,1.46,1.44,1.45,2760000.0,1.45,1.46,1.44,1.45,2760000.0
2008-08-08 11:00:00,1.45,1.46,1.45,1.45,1375000.0,1.45,1.46,1.45,1.45,1375000.0
2008-08-08 11:30:00,1.45,1.45,1.44,1.45,2935000.0,1.45,1.45,1.44,1.45,2935000.0
2008-08-08 12:00:00,1.45,1.46,1.44,1.45,4280000.0,1.45,1.46,1.44,1.45,4280000.0
2008-08-08 12:30:00,1.45,1.45,1.45,1.45,1215000.0,1.45,1.45,1.45,1.45,1215000.0
2008-08-08 13:00:00,1.45,1.45,1.44,1.45,880000.0,1.45,1.45,1.44,1.45,880000.0
2008-08-08 13:30:00,1.45,1.46,1.44,1.45,3300000.0,1.45,1.46,1.44,1.45,3300000.0
2008-08-08 14:00:00,1.45,1.46,1.45,1.46,3090000.0,1.45,1.46,1.45,1.46,3090000.0
2008-08-08 14:30:00,1.46,1.47,1.46,1.47,3130000.0,1.46,1.47,1.46,1.47,3130000.0
2008-08-08 15:00:00,1.47,1.47,1.46,1.47,3845000.0,1.47,1.47,1.46,1.47,3845000.0
2008-08-08 15:30:00,1.47,1.48,1.46,1.47,5400000.0,1.47,1.48,1.46,1.47,5400000.0
2008-08-11 09:30:00,1.47,1.5,1.47,1.5,3010000.0,1.47,1.5,1.47,1.5,3010000.0
2008-08-11 10:00:00,1.5,1.5,1.48,1.5,3315000.0,1.5,1.5,1.48,1.5,3315000.0
2008-08-11 10:30:00,1.49,1.5,1.48,1.49,1135000.0,1.49,1.5,1.48,1.49,1135000.0
2008-08-11 11:00:00,1.49,1.5,1.49,1.5,980000.0,1.49,1.5,1.49,1.5,980000.0
2008-08-11 11:30:00,1.5,1.52,1.49,1.51,2780000.0,1.5,1.52,1.49,1.51,2780000.0
2008-08-11 12:00:00,1.51,1.53,1.51,1.53,2095000.0,1.51,1.53,1.51,1.53,2095000.0
2008-08-11 12:30:00,1.53,1.54,1.52,1.52,3410000.0,1.53,1.54,1.52,1.52,3410000.0
2008-08-11 13:00:00,1.52,1.53,1.51,1.53,2840000.0,1.52,1.53,1.51,1.53,2840000.0
2008-08-11 13:30:00,1.53,1.56,1.53,1.55,6030000.0,1.53,1.56,1.53,1.55,6030000.0
2008-08-11 14:00:00,1.55,1.55,1.53,1.53,4785000.0,1.55,1.55,1.53,1.53,4785000.0
2008-08-11 14:30:00,1.53,1.53,1.52,1.52,4470000.0,1.53,1.53,1.52,1.52,4470000.0
2008-08-11 15:00:00,1.52,1.53,1.52,1.53,3910000.0,1.52,1.53,1.52,1.53,3910000.0
2008-08-11 15:30:00,1.53,1.54,1.52,1.53,5800000.0,1.53,1.54,1.52,1.53,5800000.0
2008-08-12 09:30:00,1.53,1.53,1.51,1.52,1450000.0,1.53,1.53,1.51,1.52,1450000.0
2008-08-12 10:00:00,1.52,1.52,1.51,1.52,1985000.0,1.52,1.52,1.51,1.52,1985000.0
2008-08-12 10:30:00,1.52,1.52,1.51,1.52,1035000.0,1.52,1.52,1.51,1.52,1035000.0
2008-08-12 11:00:00,1.52,1.53,1.51,1.53,2020000.0,1.52,1.53,1.51,1.53,2020000.0
2008-08-12 11:30:00,1.53,1.54,1.51,1.51,1665000.0,1.53,1.54,1.51,1.51,1665000.0
2008-08-12 12:00:00,1.52,1.53,1.51,1.52,685000.0,1.52,1.53,1.51,1.52,685000.0
2008-08-12 12:30:00,1.52,1.53,1.52,1.52,805000.0,1.52,1.53,1.52,1.52,805000.0
2008-08-12 13:00:00,1.52,1.53,1.52,1.52,545000.0,1.52,1.53,1.52,1.52,545000.0
2008-08-12 13:30:00,1.52,1.53,1.51,1.51,1340000.0,1.52,1.53,1.51,1.51,1340000.0
2008-08-12 14:00:00,1.52,1.53,1.51,1.53,1300000.0,1.52,1.53,1.51,1.53,1300000.0
2008-08-12 14:30:00,1.53,1.53,1.52,1.52,665000.0,1.53,1.53,1.52,1.52,665000.0
2008-08-12 15:00:00,1.52,1.52,1.51,1.52,2055000.0,1.52,1.52,1.51,1.52,2055000.0
2008-08-12 15:30:00,1.52,1.52,1.51,1.51,3065000.0,1.52,1.52,1.51,1.51,3065000.0
2008-08-13 09:30:00,1.51,1.51,1.46,1.46,3035000.0,1.51,1.51,1.46,1.46,3035000.0
2008-08-13 10:00:00,1.46,1.47,1.46,1.47,2720000.0,1.46,1.47,1.46,1.47,2720000.0
2008-08-13 10:30:00,1.47,1.48,1.45,1.45,2220000.0,1.47,1.48,1.45,1.45,2220000.0
2008-08-13 11:00:00,1.45,1.47,1.45,1.46,1305000.0,1.45,1.47,1.45,1.46,1305000.0
2008-08-13 11:30:00,1.46,1.46,1.44,1.44,4410000.0,1.46,1.46,1.44,1.44,4410000.0
2008-08-13 12:00:00,1.44,1.45,1.44,1.44,1045000.0,1.44,1.45,1.44,1.44,1045000.0
2008-08-13 12:30:00,1.44,1.46,1.44,1.46,1065000.0,1.44,1.46,1.44,1.46,1065000.0
2008-08-13 13:00:00,1.46,1.46,1.44,1.45,1605000.0,1.46,1.46,1.44,1.45,1605000.0
2008-08-13 13:30:00,1.45,1.47,1.45,1.46,1615000.0,1.45,1.47,1.45,1.46,1615000.0
2008-08-13 14:00:00,1.46,1.46,1.45,1.46,1165000.0,1.46,1.46,1.45,1.46,1165000.0
2008-08-13 14:30:00,1.46,1.46,1.45,1.46,1965000.0,1.46,1.46,1.45,1.46,1965000.0
2008-08-13 15:00:00,1.46,1.46,1.44,1.44,2970000.0,1.46,1.46,1.44,1.44,2970000.0
2008-08-13 15:30:00,1.44,1.45,1.43,1.44,5370000.0,1.44,1.45,1.43,1.44,5370000.0
2008-08-14 09:30:00,1.44,1.49,1.43,1.49,2580000.0,1.44,1.49,1.43,1.49,2580000.0
2008-08-14 10:00:00,1.49,1.5,1.48,1.49,2435000.0,1.49,1.5,1.48,1.49,2435000.0
2008-08-14 10:30:00,1.49,1.5,1.49,1.49,2435000.0,1.49,1.5,1.49,1.49,2435000.0
2008-08-14 11:00:00,1.49,1.5,1.49,1.49,1695000.0,1.49,1.5,1.49,1.49,1695000.0
2008-08-14 11:30:00,1.49,1.5,1.49,1.49,1540000.0,1.49,1.5,1.49,1.49,1540000.0
2008-08-14 12:00:00,1.49,1.52,1.49,1.51,3060000.0,1.49,1.52,1.49,1.51,3060000.0
2008-08-14 12:30:00,1.51,1.53,1.51,1.51,3270000.0,1.51,1.53,1.51,1.51,3270000.0
2008-08-14 13:00:00,1.51,1.52,1.51,1.51,1745000.0,1.51,1.52,1.51,1.51,1745000.0
2008-08-14 13:30:00,1.51,1.52,1.51,1.52,1840000.0,1.51,1.52,1.51,1.52,1840000.0
2008-08-14 14:00:00,1.52,1.53,1.5,1.52,2380000.0,1.52,1.53,1.5,1.52,2380000.0
2008-08-14 14:30:00,1.52,1.53,1.52,1.52,2260000.0,1.52,1.53,1.52,1.52,2260000.0
2008-08-14 15:00:00,1.52,1.52,1.51,1.51,3640000.0,1.52,1.52,1.51,1.51,3640000.0
2008-08-14 15:30:00,1.51,1.53,1.51,1.51,5480000.0,1.51,1.53,1.51,1.51,5480000.0
2008-08-15 09:30:00,1.52,1.55,1.52,1.54,2220000.0,1.52,1.55,1.52,1.54,2220000.0
2008-08-15 10:00:00,1.54,1.54,1.51,1.53,945000.0,1.54,1.54,1.51,1.53,945000.0
2008-08-15 10:30:00,1.53,1.55,1.53,1.55,1000000.0,1.53,1.55,1.53,1.55,1000000.0
2008-08-15 11:00:00,1.55,1.55,1.53,1.54,1310000.0,1.55,1.55,1.53,1.54,1310000.0
2008-08-15 11:30:00,1.53,1.54,1.53,1.54,990000.0,1.53,1.54,1.53,1.54,990000.0
2008-08-15 12:00:00,1.53,1.54,1.53,1.53,1045000.0,1.53,1.54,1.53,1.53,1045000.0
2008-08-15 12:30:00,1.53,1.54,1.53,1.53,660000.0,1.53,1.54,1.53,1.53,660000.0
2008-08-15 13:00:00,1.53,1.53,1.52,1.52,630000.0,1.53,1.53,1.52,1.52,630000.0
2008-08-15 13:30:00,1.52,1.53,1.51,1.52,1410000.0,1.52,1.53,1.51,1.52,1410000.0
2008-08-15 14:00:00,1.52,1.53,1.52,1.53,3020000.0,1.52,1.53,1.52,1.53,3020000.0
2008-08-15 14:30:00,1.53,1.53,1.52,1.52,1775000.0,1.53,1.53,1.52,1.52,1775000.0
2008-08-15 15:00:00,1.52,1.53,1.52,1.53,2075000.0,1.52,1.53,1.52,1.53,2075000.0
2008-08-15 15:30:00,1.53,1.53,1.52,1.52,3235000.0,1.53,1.53,1.52,1.52,3235000.0
2008-08-18 09:30:00,1.54,1.54,1.5,1.51,2355000.0,1.54,1.54,1.5,1.51,2355000.0
2008-08-18 10:00:00,1.51,1.52,1.5,1.51,2480000.0,1.51,1.52,1.5,1.51,2480000.0
2008-08-18 10:30:00,1.51,1.52,1.51,1.51,1775000.0,1.51,1.52,1.51,1.51,1775000.0
2008-08-18 11:00:00,1.51,1.51,1.51,1.51,1185000.0,1.51,1.51,1.51,1.51,1185000.0
2008-08-18 11:30:00,1.51,1.51,1.51,1.51,1765000.0,1.51,1.51,1.51,1.51,1765000.0
2008-08-18 12:00:00,1.51,1.51,1.51,1.51,1000000.0,1.51,1.51,1.51,1.51,1000000.0
2008-08-18 12:30:00,1.51,1.51,1.51,1.51,1975000.0,1.51,1.51,1.51,1.51,1975000.0
2008-08-18 13:00:00,1.51,1.52,1.51,1.51,1110000.0,1.51,1.52,1.51,1.51,1110000.0
2008-08-18 13:30:00,1.51,1.51,1.51,1.51,1170000.0,1.51,1.51,1.51,1.51,1170000.0
2008-08-18 14:00:00,1.51,1.51,1.49,1.49,1770000.0,1.51,1.51,1.49,1.49,1770000.0
2008-08-18 14:30:00,1.49,1.5,1.48,1.49,1425000.0,1.49,1.5,1.48,1.49,1425000.0
2008-08-18 15:00:00,1.49,1.51,1.48,1.49,2495000.0,1.49,1.51,1.48,1.49,2495000.0
2008-08-18 15:30:00,1.49,1.49,1.47,1.48,2820000.0,1.49,1.49,1.47,1.48,2820000.0
2008-08-19 09:30:00,1.49,1.49,1.45,1.47,1825000.0,1.49,1.49,1.45,1.47,1825000.0
2008-08-19 10:00:00,1.47,1.47,1.44,1.44,1380000.0,1.47,1.47,1.44,1.44,1380000.0
2008-08-19 10:30:00,1.44,1.45,1.41,1.41,4165000.0,1.44,1.45,1.41,1.41,4165000.0
2008-08-19 11:00:00,1.41,1.43,1.41,1.43,3120000.0,1.41,1.43,1.41,1.43,3120000.0
2008-08-19 11:30:00,1.43,1.43,1.43,1.43,2460000.0,1.43,1.43,1.43,1.43,2460000.0
2008-08-19 12:00:00,1.43,1.44,1.43,1.44,3680000.0,1.43,1.44,1.43,1.44,3680000.0
2008-08-19 12:30:00,1.44,1.44,1.43,1.44,1530000.0,1.44,1.44,1.43,1.44,1530000.0
2008-08-19 13:00:00,1.44,1.44,1.43,1.44,920000.0,1.44,1.44,1.43,1.44,920000.0
2008-08-19 13:30:00,1.44,1.44,1.43,1.43,1215000.0,1.44,1.44,1.43,1.43,1215000.0
2008-08-19 14:00:00,1.43,1.44,1.43,1.43,1190000.0,1.43,1.44,1.43,1.43,1190000.0
2008-08-19 14:30:00,1.43,1.44,1.43,1.44,1515000.0,1.43,1.44,1.43,1.44,1515000.0
2008-08-19 15:00:00,1.44,1.44,1.43,1.44,1590000.0,1.44,1.44,1.43,1.44,1590000.0
2008-08-19 15:30:00,1.44,1.44,1.43,1.44,9675000.0,1.44,1.44,1.43,1.44,9675000.0
2008-08-20 09:30:00,1.45,1.47,1.42,1.42,2565000.0,1.45,1.47,1.42,1.42,2565000.0
2008-08-20 10:00:00,1.42,1.42,1.41,1.42,2070000.0,1.42,1.42,1.41,1.42,2070000.0
2008-08-20 10:30:00,1.42,1.44,1.42,1.44,2215000.0,1.42,1.44,1.42,1.44,2215000.0
2008-08-20 11:00:00,1.44,1.44,1.43,1.43,1390000.0,1.44,1.44,1.43,1.43,1390000.0
2008-08-20 11:30:00,1.43,1.43,1.42,1.42,1210000.0,1.43,1.43,1.42,1.42,1210000.0
2008-08-20 12:00:00,1.42,1.43,1.42,1.43,800000.0,1.42,1.43,1.42,1.43,800000.0
2008-08-20 12:30:00,1.43,1.43,1.41,1.42,650000.0,1.43,1.43,1.41,1.42,650000.0
2008-08-20 13:00:00,1.42,1.43,1.42,1.42,1300000.0,1.42,1.43,1.42,1.42,1300000.0
2008-08-20 13:30:00,1.42,1.42,1.42,1.42,560000.0,1.42,1.42,1.42,1.42,560000.0
2008-08-20 14:00:00,1.42,1.42,1.4,1.41,970000.0,1.42,1.42,1.4,1.41,970000.0
2008-08-20 14:30:00,1.41,1.41,1.4,1.41,1030000.0,1.41,1.41,1.4,1.41,1030000.0
2008-08-20 15:00:00,1.41,1.41,1.4,1.4,1605000.0,1.41,1.41,1.4,1.4,1605000.0
2008-08-20 15:30:00,1.4,1.41,1.39,1.4,4715000.0,1.4,1.41,1.39,1.4,4715000.0
2008-08-21 09:30:00,1.41,1.41,1.38,1.4,1980000.0,1.41,1.41,1.38,1.4,1980000.0
2008-08-21 10:00:00,1.4,1.43,1.4,1.42,1840000.0,1.4,1.43,1.4,1.42,1840000.0
2008-08-21 10:30:00,1.42,1.42,1.4,1.4,1505000.0,1.42,1.42,1.4,1.4,1505000.0
2008-08-21 11:00:00,1.4,1.4,1.4,1.4,1200000.0,1.4,1.4,1.4,1.4,1200000.0
2008-08-21 11:30:00,1.4,1.41,1.4,1.4,945000.0,1.4,1.41,1.4,1.4,945000.0
2008-08-21 12:00:00,1.4,1.41,1.4,1.4,975000.0,1.4,1.41,1.4,1.4,975000.0
2008-08-21 12:30:00,1.4,1.4,1.39,1.39,3090000.0,1.4,1.4,1.39,1.39,3090000.0
2008-08-21 13:00:00,1.39,1.4,1.39,1.39,2855000.0,1.39,1.4,1.39,1.39,2855000.0
2008-08-21 13:30:00,1.39,1.39,1.39,1.39,1495000.0,1.39,1.39,1.39,1.39,1495000.0
2008-08-21 14:00:00,1.39,1.4,1.39,1.4,2370000.0,1.39,1.4,1.39,1.4,2370000.0
2008-08-21 14:30:00,1.4,1.4,1.39,1.39,1605000.0,1.4,1.4,1.39,1.39,1605000.0
2008-08-21 15:00:00,1.39,1.4,1.39,1.4,2065000.0,1.39,1.4,1.39,1.4,2065000.0
2008-08-21 15:30:00,1.4,1.42,1.4,1.41,4455000.0,1.4,1.42,1.4,1.41,4455000.0
2008-08-22 09:30:00,1.43,1.46,1.42,1.45,2450000.0,1.43,1.46,1.42,1.45,2450000.0
2008-08-22 10:00:00,1.45,1.46,1.43,1.45,2790000.0,1.45,1.46,1.43,1.45,2790000.0
2008-08-22 10:30:00,1.45,1.45,1.44,1.44,1500000.0,1.45,1.45,1.44,1.44,1500000.0
2008-08-22 11:00:00,1.44,1.44,1.43,1.44,500000.0,1.44,1.44,1.43,1.44,500000.0
2008-08-22 11:30:00,1.44,1.44,1.43,1.43,840000.0,1.44,1.44,1.43,1.43,840000.0
2008-08-22 12:00:00,1.43,1.44,1.43,1.43,765000.0,1.43,1.44,1.43,1.43,765000.0
2008-08-22 12:30:00,1.43,1.44,1.43,1.43,1090000.0,1.43,1.44,1.43,1.43,1090000.0
2008-08-22 13:00:00,1.43,1.44,1.43,1.44,1325000.0,1.43,1.44,1.43,1.44,1325000.0
2008-08-22 13:30:00,1.44,1.44,1.44,1.44,1010000.0,1.44,1.44,1.44,1.44,1010000.0
2008-08-22 14:00:00,1.44,1.45,1.44,1.44,1240000.0,1.44,1.45,1.44,1.44,1240000.0
2008-08-22 14:30:00,1.44,1.44,1.43,1.44,945000.0,1.44,1.44,1.43,1.44,945000.0
2008-08-22 15:00:00,1.44,1.44,1.43,1.44,1235000.0,1.44,1.44,1.43,1.44,1235000.0
2008-08-22 15:30:00,1.44,1.44,1.43,1.44,2635000.0,1.44,1.44,1.43,1.44,2635000.0
2008-08-25 09:30:00,1.43,1.45,1.41,1.41,1760000.0,1.43,1.45,1.41,1.41,1760000.0
2008-08-25 10:00:00,1.41,1.42,1.4,1.41,1755000.0,1.41,1.42,1.4,1.41,1755000.0
2008-08-25 10:30:00,1.41,1.41,1.39,1.4,3615000.0,1.41,1.41,1.39,1.4,3615000.0
2008-08-25 11:00:00,1.4,1.41,1.4,1.4,780000.0,1.4,1.41,1.4,1.4,780000.0
2008-08-25 11:30:00,1.4,1.41,1.4,1.4,745000.0,1.4,1.41,1.4,1.4,745000.0
2008-08-25 12:00:00,1.4,1.4,1.39,1.39,2955000.0,1.4,1.4,1.39,1.39,2955000.0
2008-08-25 12:30:00,1.39,1.4,1.39,1.39,540000.0,1.39,1.4,1.39,1.39,540000.0
2008-08-25 13:00:00,1.39,1.4,1.39,1.39,605000.0,1.39,1.4,1.39,1.39,605000.0
2008-08-25 13:30:00,1.39,1.41,1.39,1.4,580000.0,1.39,1.41,1.39,1.4,580000.0
2008-08-25 14:00:00,1.4,1.41,1.4,1.41,980000.0,1.4,1.41,1.4,1.41,980000.0
2008-08-25 14:30:00,1.41,1.42,1.41,1.41,560000.0,1.41,1.42,1.41,1.41,560000.0
2008-08-25 15:00:00,1.41,1.42,1.41,1.41,795000.0,1.41,1.42,1.41,1.41,795000.0
2008-08-25 15:30:00,1.41,1.41,1.4,1.41,1465000.0,1.41,1.41,1.4,1.41,1465000.0
2008-08-26 09:30:00,1.4,1.4,1.33,1.34,9755000.0,1.4,1.4,1.33,1.34,9755000.0
2008-08-26 10:00:00,1.34,1.36,1.34,1.34,3185000.0,1.34,1.36,1.34,1.34,3185000.0
2008-08-26 10:30:00,1.34,1.35,1.34,1.34,1850000.0,1.34,1.35,1.34,1.34,1850000.0
2008-08-26 11:00:00,1.34,1.35,1.34,1.35,2150000.0,1.34,1.35,1.34,1.35,2150000.0
2008-08-26 11:30:00,1.35,1.35,1.34,1.35,1590000.0,1.35,1.35,1.34,1.35,1590000.0
2008-08-26 12:00:00,1.35,1.35,1.35,1.35,1635000.0,1.35,1.35,1.35,1.35,1635000.0
2008-08-26 12:30:00,1.35,1.36,1.35,1.36,1380000.0,1.35,1.36,1.35,1.36,1380000.0
2008-08-26 13:00:00,1.36,1.36,1.36,1.36,930000.0,1.36,1.36,1.36,1.36,930000.0
2008-08-26 13:30:00,1.36,1.37,1.36,1.37,2635000.0,1.36,1.37,1.36,1.37,2635000.0
2008-08-26 14:00:00,1.37,1.37,1.36,1.37,2930000.0,1.37,1.37,1.36,1.37,2930000.0
2008-08-26 14:30:00,1.37,1.37,1.37,1.37,2300000.0,1.37,1.37,1.37,1.37,2300000.0
2008-08-26 15:00:00,1.37,1.38,1.37,1.38,2175000.0,1.37,1.38,1.37,1.38,2175000.0
2008-08-26 15:30:00,1.38,1.41,1.38,1.41,5585000.0,1.38,1.41,1.38,1.41,5585000.0
2008-08-27 09:30:00,1.42,1.42,1.41,1.41,1575000.0,1.42,1.42,1.41,1.41,1575000.0
2008-08-27 10:00:00,1.41,1.42,1.39,1.4,2295000.0,1.41,1.42,1.39,1.4,2295000.0
2008-08-27 10:30:00,1.4,1.41,1.4,1.4,2090000.0,1.4,1.41,1.4,1.4,2090000.0
2008-08-27 11:00:00,1.4,1.41,1.4,1.41,1650000.0,1.4,1.41,1.4,1.41,1650000.0
2008-08-27 11:30:00,1.41,1.41,1.41,1.41,820000.0,1.41,1.41,1.41,1.41,820000.0
2008-08-27 12:00:00,1.41,1.43,1.41,1.42,1460000.0,1.41,1.43,1.41,1.42,1460000.0
2008-08-27 12:30:00,1.42,1.42,1.41,1.41,815000.0,1.42,1.42,1.41,1.41,815000.0
2008-08-27 13:00:00,1.41,1.41,1.4,1.4,1045000.0,1.41,1.41,1.4,1.4,1045000.0
2008-08-27 13:30:00,1.4,1.41,1.39,1.4,1305000.0,1.4,1.41,1.39,1.4,1305000.0
2008-08-27 14:00:00,1.4,1.4,1.39,1.39,1365000.0,1.4,1.4,1.39,1.39,1365000.0
2008-08-27 14:30:00,1.39,1.4,1.38,1.38,1195000.0,1.39,1.4,1.38,1.38,1195000.0
2008-08-27 15:00:00,1.38,1.39,1.38,1.38,1540000.0,1.38,1.39,1.38,1.38,1540000.0
2008-08-27 15:30:00,1.38,1.39,1.37,1.38,3395000.0,1.38,1.39,1.37,1.38,3395000.0
2008-08-28 09:30:00,1.39,1.4,1.37,1.39,2600000.0,1.39,1.4,1.37,1.39,2600000.0
2008-08-28 10:00:00,1.39,1.39,1.38,1.38,1045000.0,1.39,1.39,1.38,1.38,1045000.0
2008-08-28 10:30:00,1.38,1.39,1.37,1.39,3405000.0,1.38,1.39,1.37,1.39,3405000.0
2008-08-28 11:00:00,1.39,1.4,1.39,1.4,1075000.0,1.39,1.4,1.39,1.4,1075000.0
2008-08-28 11:30:00,1.4,1.41,1.4,1.41,1990000.0,1.4,1.41,1.4,1.41,1990000.0
2008-08-28 12:00:00,1.41,1.41,1.4,1.4,1750000.0,1.41,1.41,1.4,1.4,1750000.0
2008-08-28 12:30:00,1.4,1.4,1.4,1.4,1420000.0,1.4,1.4,1.4,1.4,1420000.0
2008-08-28 13:00:00,1.4,1.4,1.4,1.4,5935000.0,1.4,1.4,1.4,1.4,5935000.0
2008-08-28 13:30:00,1.4,1.4,1.4,1.4,3620000.0,1.4,1.4,1.4,1.4,3620000.0
2008-08-28 14:00:00,1.4,1.41,1.4,1.41,1620000.0,1.4,1.41,1.4,1.41,1620000.0
2008-08-28 14:30:00,1.41,1.41,1.4,1.4,2395000.0,1.41,1.41,1.4,1.4,2395000.0
2008-08-28 15:00:00,1.4,1.41,1.4,1.4,2510000.0,1.4,1.41,1.4,1.4,2510000.0
2008-08-28 15:30:00,1.4,1.41,1.4,1.4,5005000.0,1.4,1.41,1.4,1.4,5005000.0
2008-08-29 09:30:00,1.39,1.4,1.39,1.4,1470000.0,1.39,1.4,1.39,1.4,1470000.0
2008-08-29 10:00:00,1.4,1.4,1.38,1.39,560000.0,1.4,1.4,1.38,1.39,560000.0
2008-08-29 10:30:00,1.39,1.39,1.38,1.39,675000.0,1.39,1.39,1.38,1.39,675000.0
2008-08-29 11:00:00,1.39,1.39,1.39,1.39,410000.0,1.39,1.39,1.39,1.39,410000.0
2008-08-29 11:30:00,1.39,1.4,1.39,1.39,325000.0,1.39,1.4,1.39,1.39,325000.0
2008-08-29 12:00:00,1.39,1.39,1.38,1.38,265000.0,1.39,1.39,1.38,1.38,265000.0
2008-08-29 12:30:00,1.39,1.39,1.38,1.39,1240000.0,1.39,1.39,1.38,1.39,1240000.0
2008-08-29 13:00:00,1.39,1.4,1.39,1.4,595000.0,1.39,1.4,1.39,1.4,595000.0
2008-08-29 13:30:00,1.4,1.4,1.4,1.4,270000.0,1.4,1.4,1.4,1.4,270000.0
2008-08-29 14:00:00,1.4,1.4,1.39,1.39,455000.0,1.4,1.4,1.39,1.39,455000.0
2008-08-29 14:30:00,1.39,1.4,1.39,1.4,510000.0,1.39,1.4,1.39,1.4,510000.0
2008-08-29 15:00:00,1.4,1.4,1.38,1.39,750000.0,1.4,1.4,1.38,1.39,750000.0
2008-08-29 15:30:00,1.39,1.39,1.38,1.38,1660000.0,1.39,1.39,1.38,1.38,1660000.0
2008-09-02 09:30:00,1.41,1.49,1.39,1.49,10680000.0,1.41,1.49,1.39,1.49,10680000.0
2008-09-02 10:00:00,1.49,1.49,1.48,1.48,5820000.0,1.49,1.49,1.48,1.48,5820000.0
2008-09-02 10:30:00,1.48,1.48,1.46,1.46,2635000.0,1.48,1.48,1.46,1.46,2635000.0
2008-09-02 11:00:00,1.46,1.46,1.45,1.46,2305000.0,1.46,1.46,1.45,1.46,2305000.0
2008-09-02 11:30:00,1.46,1.48,1.46,1.48,1850000.0,1.46,1.48,1.46,1.48,1850000.0
2008-09-02 12:00:00,1.48,1.49,1.48,1.48,2170000.0,1.48,1.49,1.48,1.48,2170000.0
2008-09-02 12:30:00,1.48,1.49,1.46,1.47,2770000.0,1.48,1.49,1.46,1.47,2770000.0
2008-09-02 13:00:00,1.47,1.48,1.47,1.48,3685000.0,1.47,1.48,1.47,1.48,3685000.0
2008-09-02 13:30:00,1.48,1.49,1.47,1.48,2735000.0,1.48,1.49,1.47,1.48,2735000.0
2008-09-02 14:00:00,1.48,1.48,1.47,1.47,3445000.0,1.48,1.48,1.47,1.47,3445000.0
2008-09-02 14:30:00,1.47,1.47,1.46,1.46,2445000.0,1.47,1.47,1.46,1.46,2445000.0
2008-09-02 15:00:00,1.45,1.47,1.45,1.47,3710000.0,1.45,1.47,1.45,1.47,3710000.0
2008-09-02 15:30:00,1.47,1.48,1.47,1.47,6285000.0,1.47,1.48,1.47,1.47,6285000.0
2008-09-03 09:30:00,1.47,1.47,1.44,1.45,2685000.0,1.47,1.47,1.44,1.45,2685000.0
2008-09-03 10:00:00,1.45,1.45,1.43,1.43,2600000.0,1.45,1.45,1.43,1.43,2600000.0
2008-09-03 10:30:00,1.43,1.44,1.42,1.43,2250000.0,1.43,1.44,1.42,1.43,2250000.0
2008-09-03 11:00:00,1.43,1.44,1.43,1.44,635000.0,1.43,1.44,1.43,1.44,635000.0
2008-09-03 11:30:00,1.44,1.44,1.42,1.43,1735000.0,1.44,1.44,1.42,1.43,1735000.0
2008-09-03 12:00:00,1.43,1.43,1.43,1.43,1145000.0,1.43,1.43,1.43,1.43,1145000.0
2008-09-03 12:30:00,1.43,1.44,1.43,1.43,1035000.0,1.43,1.44,1.43,1.43,1035000.0
2008-09-03 13:00:00,1.43,1.43,1.42,1.43,22585000.0,1.43,1.43,1.42,1.43,22585000.0
2008-09-03 13:30:00,1.43,1.44,1.43,1.44,930000.0,1.43,1.44,1.43,1.44,930000.0
2008-09-03 14:00:00,1.44,1.44,1.43,1.43,1220000.0,1.44,1.44,1.43,1.43,1220000.0
2008-09-03 14:30:00,1.43,1.45,1.43,1.44,1970000.0,1.43,1.45,1.43,1.44,1970000.0
2008-09-03 15:00:00,1.44,1.45,1.43,1.44,3020000.0,1.44,1.45,1.43,1.44,3020000.0
2008-09-03 15:30:00,1.44,1.44,1.43,1.44,9695000.0,1.44,1.44,1.43,1.44,9695000.0
2008-09-04 09:30:00,1.42,1.47,1.41,1.42,3910000.0,1.42,1.47,1.41,1.42,3910000.0
2008-09-04 10:00:00,1.42,1.42,1.41,1.42,2120000.0,1.42,1.42,1.41,1.42,2120000.0
2008-09-04 10:30:00,1.42,1.42,1.38,1.41,2775000.0,1.42,1.42,1.38,1.41,2775000.0
2008-09-04 11:00:00,1.4,1.41,1.39,1.39,805000.0,1.4,1.41,1.39,1.39,805000.0
2008-09-04 11:30:00,1.4,1.4,1.39,1.4,900000.0,1.4,1.4,1.39,1.4,900000.0
2008-09-04 12:00:00,1.4,1.41,1.4,1.4,570000.0,1.4,1.41,1.4,1.4,570000.0
2008-09-04 12:30:00,1.4,1.4,1.39,1.4,1585000.0,1.4,1.4,1.39,1.4,1585000.0
2008-09-04 13:00:00,1.4,1.4,1.38,1.39,1350000.0,1.4,1.4,1.38,1.39,1350000.0
2008-09-04 13:30:00,1.39,1.39,1.38,1.39,1845000.0,1.39,1.39,1.38,1.39,1845000.0
2008-09-04 14:00:00,1.39,1.4,1.39,1.39,1690000.0,1.39,1.4,1.39,1.39,1690000.0
2008-09-04 14:30:00,1.39,1.39,1.38,1.38,1605000.0,1.39,1.39,1.38,1.38,1605000.0
2008-09-04 15:00:00,1.38,1.41,1.38,1.38,2400000.0,1.38,1.41,1.38,1.38,2400000.0
2008-09-04 15:30:00,1.38,1.39,1.37,1.37,5115000.0,1.38,1.39,1.37,1.37,5115000.0
2008-09-05 09:30:00,1.39,1.39,1.34,1.37,1725000.0,1.39,1.39,1.34,1.37,1725000.0
2008-09-05 10:00:00,1.37,1.38,1.36,1.36,595000.0,1.37,1.38,1.36,1.36,595000.0
2008-09-05 10:30:00,1.36,1.37,1.35,1.36,780000.0,1.36,1.37,1.35,1.36,780000.0
2008-09-05 11:00:00,1.36,1.36,1.35,1.36,615000.0,1.36,1.36,1.35,1.36,615000.0
2008-09-05 11:30:00,1.36,1.38,1.36,1.38,2210000.0,1.36,1.38,1.36,1.38,2210000.0
2008-09-05 12:00:00,1.38,1.38,1.37,1.38,915000.0,1.38,1.38,1.37,1.38,915000.0
2008-09-05 12:30:00,1.38,1.38,1.38,1.38,13835000.0,1.38,1.38,1.38,1.38,13835000.0
2008-09-05 13:00:00,1.38,1.39,1.38,1.38,730000.0,1.38,1.39,1.38,1.38,730000.0
2008-09-05 13:30:00,1.38,1.39,1.37,1.38,1405000.0,1.38,1.39,1.37,1.38,1405000.0
2008-09-05 14:00:00,1.38,1.39,1.37,1.39,930000.0,1.38,1.39,1.37,1.39,930000.0
2008-09-05 14:30:00,1.39,1.4,1.38,1.39,1375000.0,1.39,1.4,1.38,1.39,1375000.0
2008-09-05 15:00:00,1.39,1.39,1.38,1.39,1520000.0,1.39,1.39,1.38,1.39,1520000.0
2008-09-05 15:30:00,1.39,1.41,1.39,1.39,2745000.0,1.39,1.41,1.39,1.39,2745000.0
2008-09-08 09:30:00,1.46,1.46,1.43,1.44,2890000.0,1.46,1.46,1.43,1.44,2890000.0
2008-09-08 10:00:00,1.44,1.44,1.43,1.43,880000.0,1.44,1.44,1.43,1.43,880000.0
2008-09-08 10:30:00,1.43,1.45,1.43,1.43,1120000.0,1.43,1.45,1.43,1.43,1120000.0
2008-09-08 11:00:00,1.42,1.43,1.41,1.43,955000.0,1.42,1.43,1.41,1.43,955000.0
2008-09-08 11:30:00,1.43,1.44,1.41,1.42,1165000.0,1.43,1.44,1.41,1.42,1165000.0
2008-09-08 12:00:00,1.42,1.43,1.42,1.42,870000.0,1.42,1.43,1.42,1.42,870000.0
2008-09-08 12:30:00,1.42,1.43,1.42,1.42,1595000.0,1.42,1.43,1.42,1.42,1595000.0
2008-09-08 13:00:00,1.42,1.42,1.41,1.42,2700000.0,1.42,1.42,1.41,1.42,2700000.0
2008-09-08 13:30:00,1.42,1.42,1.39,1.39,2770000.0,1.42,1.42,1.39,1.39,2770000.0
2008-09-08 14:00:00,1.39,1.4,1.39,1.4,2815000.0,1.39,1.4,1.39,1.4,2815000.0
2008-09-08 14:30:00,1.4,1.4,1.39,1.39,1790000.0,1.4,1.4,1.39,1.39,1790000.0
2008-09-08 15:00:00,1.4,1.41,1.39,1.4,2160000.0,1.4,1.41,1.39,1.4,2160000.0
2008-09-08 15:30:00,1.4,1.41,1.4,1.4,3635000.0,1.4,1.41,1.4,1.4,3635000.0
2008-09-09 09:30:00,1.39,1.41,1.38,1.41,1370000.0,1.39,1.41,1.38,1.41,1370000.0
2008-09-09 10:00:00,1.4,1.4,1.39,1.4,860000.0,1.4,1.4,1.39,1.4,860000.0
2008-09-09 10:30:00,1.39,1.39,1.38,1.38,4350000.0,1.39,1.39,1.38,1.38,4350000.0
2008-09-09 11:00:00,1.38,1.38,1.37,1.37,1320000.0,1.38,1.38,1.37,1.37,1320000.0
2008-09-09 11:30:00,1.37,1.38,1.36,1.37,1030000.0,1.37,1.38,1.36,1.37,1030000.0
2008-09-09 12:00:00,1.37,1.38,1.37,1.37,755000.0,1.37,1.38,1.37,1.37,755000.0
2008-09-09 12:30:00,1.37,1.38,1.37,1.37,605000.0,1.37,1.38,1.37,1.37,605000.0
2008-09-09 13:00:00,1.37,1.38,1.37,1.37,660000.0,1.37,1.38,1.37,1.37,660000.0
2008-09-09 13:30:00,1.37,1.37,1.35,1.36,1200000.0,1.37,1.37,1.35,1.36,1200000.0
2008-09-09 14:00:00,1.36,1.37,1.36,1.36,1460000.0,1.36,1.37,1.36,1.36,1460000.0
2008-09-09 14:30:00,1.36,1.36,1.34,1.36,2295000.0,1.36,1.36,1.34,1.36,2295000.0
2008-09-09 15:00:00,1.36,1.37,1.35,1.36,1915000.0,1.36,1.37,1.35,1.36,1915000.0
2008-09-09 15:30:00,1.36,1.36,1.34,1.35,2770000.0,1.36,1.36,1.34,1.35,2770000.0
2008-09-10 09:30:00,1.36,1.38,1.35,1.36,1375000.0,1.36,1.38,1.35,1.36,1375000.0
2008-09-10 10:00:00,1.35,1.36,1.34,1.35,735000.0,1.35,1.36,1.34,1.35,735000.0
2008-09-10 10:30:00,1.35,1.36,1.34,1.34,1130000.0,1.35,1.36,1.34,1.34,1130000.0
2008-09-10 11:00:00,1.34,1.34,1.32,1.33,840000.0,1.34,1.34,1.32,1.33,840000.0
2008-09-10 11:30:00,1.33,1.35,1.33,1.34,1190000.0,1.33,1.35,1.33,1.34,1190000.0
2008-09-10 12:00:00,1.34,1.35,1.34,1.35,620000.0,1.34,1.35,1.34,1.35,620000.0
2008-09-10 12:30:00,1.35,1.36,1.35,1.35,920000.0,1.35,1.36,1.35,1.35,920000.0
2008-09-10 13:00:00,1.35,1.35,1.34,1.35,565000.0,1.35,1.35,1.34,1.35,565000.0
2008-09-10 13:30:00,1.35,1.36,1.35,1.36,750000.0,1.35,1.36,1.35,1.36,750000.0
2008-09-10 14:00:00,1.36,1.36,1.35,1.36,1235000.0,1.36,1.36,1.35,1.36,1235000.0
2008-09-10 14:30:00,1.36,1.37,1.36,1.37,1560000.0,1.36,1.37,1.36,1.37,1560000.0
2008-09-10 15:00:00,1.37,1.37,1.36,1.36,2000000.0,1.37,1.37,1.36,1.36,2000000.0
2008-09-10 15:30:00,1.36,1.37,1.35,1.35,3510000.0,1.36,1.37,1.35,1.35,3510000.0
2008-09-11 09:30:00,1.35,1.35,1.32,1.34,1910000.0,1.35,1.35,1.32,1.34,1910000.0
2008-09-11 10:00:00,1.34,1.35,1.33,1.34,1955000.0,1.34,1.35,1.33,1.34,1955000.0
2008-09-11 10:30:00,1.34,1.36,1.34,1.36,2925000.0,1.34,1.36,1.34,1.36,2925000.0
2008-09-11 11:00:00,1.36,1.37,1.35,1.35,2075000.0,1.36,1.37,1.35,1.35,2075000.0
2008-09-11 11:30:00,1.35,1.38,1.35,1.37,1960000.0,1.35,1.38,1.35,1.37,1960000.0
2008-09-11 12:00:00,1.37,1.38,1.36,1.37,1495000.0,1.37,1.38,1.36,1.37,1495000.0
2008-09-11 12:30:00,1.37,1.38,1.36,1.38,1720000.0,1.37,1.38,1.36,1.38,1720000.0
2008-09-11 13:00:00,1.38,1.39,1.37,1.39,1925000.0,1.38,1.39,1.37,1.39,1925000.0
2008-09-11 13:30:00,1.39,1.39,1.38,1.39,3910000.0,1.39,1.39,1.38,1.39,3910000.0
2008-09-11 14:00:00,1.39,1.41,1.38,1.41,3415000.0,1.39,1.41,1.38,1.41,3415000.0
2008-09-11 14:30:00,1.41,1.41,1.4,1.4,3060000.0,1.41,1.41,1.4,1.4,3060000.0
2008-09-11 15:00:00,1.4,1.41,1.4,1.4,3425000.0,1.4,1.41,1.4,1.4,3425000.0
2008-09-11 15:30:00,1.4,1.43,1.4,1.42,6665000.0,1.4,1.43,1.4,1.42,6665000.0
2008-09-12 09:30:00,1.18,1.18,1.11,1.16,61235000.0,1.18,1.18,1.11,1.16,61235000.0
2008-09-12 10:00:00,1.15,1.19,1.15,1.16,35600000.0,1.15,1.19,1.15,1.16,35600000.0
2008-09-12 10:30:00,1.16,1.17,1.15,1.16,12010000.0,1.16,1.17,1.15,1.16,12010000.0
2008-09-12 11:00:00,1.16,1.17,1.15,1.15,7560000.0,1.16,1.17,1.15,1.15,7560000.0
2008-09-12 11:30:00,1.15,1.16,1.14,1.15,8195000.0,1.15,1.16,1.14,1.15,8195000.0
2008-09-12 12:00:00,1.15,1.15,1.14,1.14,5895000.0,1.15,1.15,1.14,1.14,5895000.0
2008-09-12 12:30:00,1.14,1.15,1.13,1.14,5645000.0,1.14,1.15,1.13,1.14,5645000.0
2008-09-12 13:00:00,1.14,1.15,1.14,1.14,6835000.0,1.14,1.15,1.14,1.14,6835000.0
2008-09-12 13:30:00,1.14,1.14,1.13,1.14,6375000.0,1.14,1.14,1.13,1.14,6375000.0
2008-09-12 14:00:00,1.14,1.14,1.14,1.14,7145000.0,1.14,1.14,1.14,1.14,7145000.0
2008-09-12 14:30:00,1.14,1.15,1.14,1.15,10570000.0,1.14,1.15,1.14,1.15,10570000.0
2008-09-12 15:00:00,1.15,1.17,1.14,1.16,19805000.0,1.15,1.17,1.14,1.16,19805000.0
2008-09-12 15:30:00,1.16,1.16,1.13,1.13,21990000.0,1.16,1.16,1.13,1.13,21990000.0
2008-09-15 09:30:00,1.07,1.16,1.07,1.13,4360000.0,1.07,1.16,1.07,1.13,4360000.0
2008-09-15 10:00:00,1.12,1.13,1.11,1.13,3320000.0,1.12,1.13,1.11,1.13,3320000.0
2008-09-15 10:30:00,1.13,1.15,1.13,1.15,3690000.0,1.13,1.15,1.13,1.15,3690000.0
2008-09-15 11:00:00,1.15,1.15,1.13,1.13,1200000.0,1.15,1.15,1.13,1.13,1200000.0
2008-09-15 11:30:00,1.13,1.13,1.12,1.12,1110000.0,1.13,1.13,1.12,1.12,1110000.0
2008-09-15 12:00:00,1.12,1.13,1.11,1.13,1190000.0,1.12,1.13,1.11,1.13,1190000.0
2008-09-15 12:30:00,1.13,1.14,1.12,1.13,2000000.0,1.13,1.14,1.12,1.13,2000000.0
2008-09-15 13:00:00,1.13,1.13,1.12,1.13,1435000.0,1.13,1.13,1.12,1.13,1435000.0
2008-09-15 13:30:00,1.13,1.13,1.1,1.11,3030000.0,1.13,1.13,1.1,1.11,3030000.0
2008-09-15 14:00:00,1.1,1.11,1.09,1.1,2325000.0,1.1,1.11,1.09,1.1,2325000.0
2008-09-15 14:30:00,1.1,1.11,1.09,1.1,2780000.0,1.1,1.11,1.09,1.1,2780000.0
2008-09-15 15:00:00,1.1,1.11,1.09,1.1,3725000.0,1.1,1.11,1.09,1.1,3725000.0
2008-09-15 15:30:00,1.1,1.13,1.1,1.12,8760000.0,1.1,1.13,1.1,1.12,8760000.0
2008-09-16 09:30:00,1.09,1.12,1.06,1.11,5080000.0,1.09,1.12,1.06,1.11,5080000.0
2008-09-16 10:00:00,1.11,1.17,1.11,1.17,7400000.0,1.11,1.17,1.11,1.17,7400000.0
2008-09-16 10:30:00,1.17,1.18,1.15,1.17,5450000.0,1.17,1.18,1.15,1.17,5450000.0
2008-09-16 11:00:00,1.17,1.18,1.15,1.16,4020000.0,1.17,1.18,1.15,1.16,4020000.0
2008-09-16 11:30:00,1.16,1.17,1.15,1.16,1480000.0,1.16,1.17,1.15,1.16,1480000.0
2008-09-16 12:00:00,1.16,1.16,1.14,1.14,2385000.0,1.16,1.16,1.14,1.14,2385000.0
2008-09-16 12:30:00,1.14,1.15,1.13,1.14,1540000.0,1.14,1.15,1.13,1.14,1540000.0
2008-09-16 13:00:00,1.14,1.14,1.13,1.13,955000.0,1.14,1.14,1.13,1.13,955000.0
2008-09-16 13:30:00,1.13,1.13,1.1,1.1,1995000.0,1.13,1.13,1.1,1.1,1995000.0
2008-09-16 14:00:00,1.1,1.12,1.08,1.09,3610000.0,1.1,1.12,1.08,1.09,3610000.0
2008-09-16 14:30:00,1.09,1.15,1.09,1.14,6420000.0,1.09,1.15,1.09,1.14,6420000.0
2008-09-16 15:00:00,1.15,1.15,1.14,1.14,3015000.0,1.15,1.15,1.14,1.14,3015000.0
2008-09-16 15:30:00,1.14,1.17,1.13,1.14,9740000.0,1.14,1.17,1.13,1.14,9740000.0
2008-09-17 09:30:00,1.13,1.15,1.12,1.14,4670000.0,1.13,1.15,1.12,1.14,4670000.0
2008-09-17 10:00:00,1.14,1.14,1.12,1.12,5945000.0,1.14,1.14,1.12,1.12,5945000.0
2008-09-17 10:30:00,1.12,1.14,1.11,1.13,4770000.0,1.12,1.14,1.11,1.13,4770000.0
2008-09-17 11:00:00,1.12,1.13,1.12,1.12,3115000.0,1.12,1.13,1.12,1.12,3115000.0
2008-09-17 11:30:00,1.12,1.13,1.11,1.12,3680000.0,1.12,1.13,1.11,1.12,3680000.0
2008-09-17 12:00:00,1.12,1.13,1.12,1.13,3190000.0,1.12,1.13,1.12,1.13,3190000.0
2008-09-17 12:30:00,1.13,1.15,1.13,1.14,14400000.0,1.13,1.15,1.13,1.14,14400000.0
2008-09-17 13:00:00,1.14,1.14,1.13,1.13,4400000.0,1.14,1.14,1.13,1.13,4400000.0
2008-09-17 13:30:00,1.13,1.13,1.12,1.12,3550000.0,1.13,1.13,1.12,1.12,3550000.0
2008-09-17 14:00:00,1.12,1.12,1.11,1.12,3440000.0,1.12,1.12,1.11,1.12,3440000.0
2008-09-17 14:30:00,1.12,1.16,1.12,1.12,7695000.0,1.12,1.16,1.12,1.12,7695000.0
2008-09-17 15:00:00,1.12,1.14,1.12,1.12,5445000.0,1.12,1.14,1.12,1.12,5445000.0
2008-09-17 15:30:00,1.12,1.13,1.11,1.12,7010000.0,1.12,1.13,1.11,1.12,7010000.0
2008-09-18 09:30:00,1.16,1.18,1.14,1.17,7290000.0,1.16,1.18,1.14,1.17,7290000.0
2008-09-18 10:00:00,1.18,1.18,1.17,1.18,4565000.0,1.18,1.18,1.17,1.18,4565000.0
2008-09-18 10:30:00,1.18,1.18,1.12,1.12,7505000.0,1.18,1.18,1.12,1.12,7505000.0
2008-09-18 11:00:00,1.12,1.14,1.11,1.12,3740000.0,1.12,1.14,1.11,1.12,3740000.0
2008-09-18 11:30:00,1.11,1.13,1.1,1.12,5420000.0,1.11,1.13,1.1,1.12,5420000.0
2008-09-18 12:00:00,1.12,1.12,1.11,1.11,1875000.0,1.12,1.12,1.11,1.11,1875000.0
2008-09-18 12:30:00,1.11,1.13,1.11,1.12,3170000.0,1.11,1.13,1.11,1.12,3170000.0
2008-09-18 13:00:00,1.12,1.13,1.12,1.13,4845000.0,1.12,1.13,1.12,1.13,4845000.0
2008-09-18 13:30:00,1.13,1.16,1.13,1.16,5560000.0,1.13,1.16,1.13,1.16,5560000.0
2008-09-18 14:00:00,1.16,1.2,1.15,1.2,5740000.0,1.16,1.2,1.15,1.2,5740000.0
2008-09-18 14:30:00,1.2,1.2,1.16,1.17,8005000.0,1.2,1.2,1.16,1.17,8005000.0
2008-09-18 15:00:00,1.17,1.22,1.17,1.18,9210000.0,1.17,1.22,1.17,1.18,9210000.0
2008-09-18 15:30:00,1.18,1.21,1.17,1.19,10440000.0,1.18,1.21,1.17,1.19,10440000.0
2008-09-19 09:30:00,1.26,1.3,1.21,1.26,9455000.0,1.26,1.3,1.21,1.26,9455000.0
2008-09-19 10:00:00,1.26,1.32,1.22,1.28,7235000.0,1.26,1.32,1.22,1.28,7235000.0
2008-09-19 10:30:00,1.28,1.28,1.24,1.26,4115000.0,1.28,1.28,1.24,1.26,4115000.0
2008-09-19 11:00:00,1.26,1.3,1.25,1.29,4400000.0,1.26,1.3,1.25,1.29,4400000.0
2008-09-19 11:30:00,1.29,1.31,1.27,1.3,6280000.0,1.29,1.31,1.27,1.3,6280000.0
2008-09-19 12:00:00,1.3,1.3,1.26,1.26,1660000.0,1.3,1.3,1.26,1.26,1660000.0
2008-09-19 12:30:00,1.26,1.28,1.25,1.26,2595000.0,1.26,1.28,1.25,1.26,2595000.0
2008-09-19 13:00:00,1.26,1.27,1.25,1.25,3025000.0,1.26,1.27,1.25,1.25,3025000.0
2008-09-19 13:30:00,1.26,1.26,1.24,1.24,1615000.0,1.26,1.26,1.24,1.24,1615000.0
2008-09-19 14:00:00,1.24,1.24,1.21,1.22,4150000.0,1.24,1.24,1.21,1.22,4150000.0
2008-09-19 14:30:00,1.22,1.22,1.2,1.21,3715000.0,1.22,1.22,1.2,1.21,3715000.0
2008-09-19 15:00:00,1.21,1.22,1.2,1.2,4210000.0,1.21,1.22,1.2,1.2,4210000.0
2008-09-19 15:30:00,1.2,1.21,1.19,1.2,5200000.0,1.2,1.21,1.19,1.2,5200000.0
2008-09-22 09:30:00,1.19,1.2,1.15,1.17,1865000.0,1.19,1.2,1.15,1.17,1865000.0
2008-09-22 10:00:00,1.17,1.18,1.16,1.18,1815000.0,1.17,1.18,1.16,1.18,1815000.0
2008-09-22 10:30:00,1.18,1.18,1.17,1.18,705000.0,1.18,1.18,1.17,1.18,705000.0
2008-09-22 11:00:00,1.18,1.18,1.17,1.18,780000.0,1.18,1.18,1.17,1.18,780000.0
2008-09-22 11:30:00,1.18,1.18,1.17,1.18,1705000.0,1.18,1.18,1.17,1.18,1705000.0
2008-09-22 12:00:00,1.18,1.18,1.17,1.18,700000.0,1.18,1.18,1.17,1.18,700000.0
2008-09-22 12:30:00,1.18,1.18,1.18,1.18,390000.0,1.18,1.18,1.18,1.18,390000.0
2008-09-22 13:00:00,1.18,1.18,1.17,1.17,555000.0,1.18,1.18,1.17,1.17,555000.0
2008-09-22 13:30:00,1.17,1.18,1.17,1.17,265000.0,1.17,1.18,1.17,1.17,265000.0
2008-09-22 14:00:00,1.17,1.17,1.17,1.17,595000.0,1.17,1.17,1.17,1.17,595000.0
2008-09-22 14:30:00,1.17,1.17,1.17,1.17,1250000.0,1.17,1.17,1.17,1.17,1250000.0
2008-09-22 15:00:00,1.17,1.17,1.16,1.16,1190000.0,1.17,1.17,1.16,1.16,1190000.0
2008-09-22 15:30:00,1.16,1.16,1.15,1.16,2400000.0,1.16,1.16,1.15,1.16,2400000.0
2008-09-23 09:30:00,1.16,1.19,1.15,1.16,1895000.0,1.16,1.19,1.15,1.16,1895000.0
2008-09-23 10:00:00,1.16,1.17,1.16,1.17,1785000.0,1.16,1.17,1.16,1.17,1785000.0
2008-09-23 10:30:00,1.17,1.17,1.16,1.16,1945000.0,1.17,1.17,1.16,1.16,1945000.0
2008-09-23 11:00:00,1.16,1.17,1.16,1.16,1100000.0,1.16,1.17,1.16,1.16,1100000.0
2008-09-23 11:30:00,1.17,1.19,1.16,1.18,2450000.0,1.17,1.19,1.16,1.18,2450000.0
2008-09-23 12:00:00,1.18,1.18,1.17,1.18,780000.0,1.18,1.18,1.17,1.18,780000.0
2008-09-23 12:30:00,1.17,1.18,1.16,1.17,1005000.0,1.17,1.18,1.16,1.17,1005000.0
2008-09-23 13:00:00,1.17,1.17,1.15,1.15,1380000.0,1.17,1.17,1.15,1.15,1380000.0
2008-09-23 13:30:00,1.15,1.15,1.13,1.14,820000.0,1.15,1.15,1.13,1.14,820000.0
2008-09-23 14:00:00,1.14,1.16,1.14,1.16,780000.0,1.14,1.16,1.14,1.16,780000.0
2008-09-23 14:30:00,1.16,1.18,1.16,1.17,2685000.0,1.16,1.18,1.16,1.17,2685000.0
2008-09-23 15:00:00,1.17,1.18,1.16,1.16,3070000.0,1.17,1.18,1.16,1.16,3070000.0
2008-09-23 15:30:00,1.16,1.17,1.14,1.14,2205000.0,1.16,1.17,1.14,1.14,2205000.0
2008-09-24 09:30:00,1.14,1.18,1.13,1.15,2625000.0,1.14,1.18,1.13,1.15,2625000.0
2008-09-24 10:00:00,1.15,1.16,1.14,1.15,1605000.0,1.15,1.16,1.14,1.15,1605000.0
2008-09-24 10:30:00,1.15,1.17,1.15,1.17,1255000.0,1.15,1.17,1.15,1.17,1255000.0
2008-09-24 11:00:00,1.17,1.17,1.16,1.17,1100000.0,1.17,1.17,1.16,1.17,1100000.0
2008-09-24 11:30:00,1.17,1.19,1.16,1.17,1145000.0,1.17,1.19,1.16,1.17,1145000.0
2008-09-24 12:00:00,1.17,1.18,1.17,1.17,485000.0,1.17,1.18,1.17,1.17,485000.0
2008-09-24 12:30:00,1.17,1.17,1.16,1.16,885000.0,1.17,1.17,1.16,1.16,885000.0
2008-09-24 13:00:00,1.16,1.16,1.15,1.15,630000.0,1.16,1.16,1.15,1.15,630000.0
2008-09-24 13:30:00,1.15,1.16,1.15,1.15,760000.0,1.15,1.16,1.15,1.15,760000.0
2008-09-24 14:00:00,1.15,1.17,1.15,1.15,1420000.0,1.15,1.17,1.15,1.15,1420000.0
2008-09-24 14:30:00,1.15,1.17,1.15,1.16,1075000.0,1.15,1.17,1.15,1.16,1075000.0
2008-09-24 15:00:00,1.15,1.15,1.14,1.15,875000.0,1.15,1.15,1.14,1.15,875000.0
2008-09-24 15:30:00,1.15,1.17,1.12,1.14,3175000.0,1.15,1.17,1.12,1.14,3175000.0
2008-09-25 09:30:00,1.14,1.2,1.14,1.16,1790000.0,1.14,1.2,1.14,1.16,1790000.0
2008-09-25 10:00:00,1.16,1.16,1.15,1.16,1090000.0,1.16,1.16,1.15,1.16,1090000.0
2008-09-25 10:30:00,1.16,1.18,1.16,1.17,1005000.0,1.16,1.18,1.16,1.17,1005000.0
2008-09-25 11:00:00,1.17,1.17,1.16,1.17,235000.0,1.17,1.17,1.16,1.17,235000.0
2008-09-25 11:30:00,1.17,1.17,1.16,1.16,250000.0,1.17,1.17,1.16,1.16,250000.0
2008-09-25 12:00:00,1.16,1.16,1.15,1.15,465000.0,1.16,1.16,1.15,1.15,465000.0
2008-09-25 12:30:00,1.15,1.16,1.15,1.16,670000.0,1.15,1.16,1.15,1.16,670000.0
2008-09-25 13:00:00,1.16,1.16,1.15,1.15,625000.0,1.16,1.16,1.15,1.15,625000.0
2008-09-25 13:30:00,1.16,1.17,1.16,1.16,1755000.0,1.16,1.17,1.16,1.16,1755000.0
2008-09-25 14:00:00,1.16,1.16,1.15,1.15,815000.0,1.16,1.16,1.15,1.15,815000.0
2008-09-25 14:30:00,1.15,1.16,1.15,1.16,740000.0,1.15,1.16,1.15,1.16,740000.0
2008-09-25 15:00:00,1.16,1.16,1.14,1.15,1235000.0,1.16,1.16,1.14,1.15,1235000.0
2008-09-25 15:30:00,1.15,1.16,1.14,1.15,1520000.0,1.15,1.16,1.14,1.15,1520000.0
2008-09-26 09:30:00,1.13,1.17,1.12,1.14,2075000.0,1.13,1.17,1.12,1.14,2075000.0
2008-09-26 10:00:00,1.14,1.16,1.14,1.15,2305000.0,1.14,1.16,1.14,1.15,2305000.0
2008-09-26 10:30:00,1.15,1.15,1.14,1.15,690000.0,1.15,1.15,1.14,1.15,690000.0
2008-09-26 11:00:00,1.15,1.15,1.14,1.15,1215000.0,1.15,1.15,1.14,1.15,1215000.0
2008-09-26 11:30:00,1.15,1.15,1.14,1.14,1000000.0,1.15,1.15,1.14,1.14,1000000.0
2008-09-26 12:00:00,1.14,1.15,1.14,1.15,1040000.0,1.14,1.15,1.14,1.15,1040000.0
2008-09-26 12:30:00,1.15,1.16,1.14,1.15,1630000.0,1.15,1.16,1.14,1.15,1630000.0
2008-09-26 13:00:00,1.15,1.16,1.15,1.16,1660000.0,1.15,1.16,1.15,1.16,1660000.0
2008-09-26 13:30:00,1.15,1.16,1.15,1.16,1150000.0,1.15,1.16,1.15,1.16,1150000.0
2008-09-26 14:00:00,1.16,1.16,1.15,1.16,1535000.0,1.16,1.16,1.15,1.16,1535000.0
2008-09-26 14:30:00,1.16,1.16,1.15,1.15,990000.0,1.16,1.16,1.15,1.15,990000.0
2008-09-26 15:00:00,1.15,1.16,1.15,1.16,1510000.0,1.15,1.16,1.15,1.16,1510000.0
2008-09-26 15:30:00,1.16,1.18,1.15,1.17,5500000.0,1.16,1.18,1.15,1.17,5500000.0
2008-09-29 09:30:00,1.16,1.18,1.16,1.16,2315000.0,1.16,1.18,1.16,1.16,2315000.0
2008-09-29 10:00:00,1.16,1.17,1.15,1.16,1700000.0,1.16,1.17,1.15,1.16,1700000.0
2008-09-29 10:30:00,1.16,1.17,1.15,1.16,1300000.0,1.16,1.17,1.15,1.16,1300000.0
2008-09-29 11:00:00,1.16,1.16,1.15,1.16,665000.0,1.16,1.16,1.15,1.16,665000.0
2008-09-29 11:30:00,1.16,1.16,1.16,1.16,590000.0,1.16,1.16,1.16,1.16,590000.0
2008-09-29 12:00:00,1.16,1.16,1.16,1.16,575000.0,1.16,1.16,1.16,1.16,575000.0
2008-09-29 12:30:00,1.16,1.17,1.16,1.16,1545000.0,1.16,1.17,1.16,1.16,1545000.0
2008-09-29 13:00:00,1.16,1.17,1.16,1.16,765000.0,1.16,1.17,1.16,1.16,765000.0
2008-09-29 13:30:00,1.16,1.17,1.15,1.15,1835000.0,1.16,1.17,1.15,1.15,1835000.0
2008-09-29 14:00:00,1.15,1.16,1.13,1.15,1495000.0,1.15,1.16,1.13,1.15,1495000.0
2008-09-29 14:30:00,1.15,1.17,1.14,1.14,1105000.0,1.15,1.17,1.14,1.14,1105000.0
2008-09-29 15:00:00,1.14,1.14,1.12,1.12,1210000.0,1.14,1.14,1.12,1.12,1210000.0
2008-09-29 15:30:00,1.11,1.22,1.1,1.12,7530000.0,1.11,1.22,1.1,1.12,7530000.0
2008-09-30 09:30:00,1.15,1.17,1.12,1.12,1395000.0,1.15,1.17,1.12,1.12,1395000.0
2008-09-30 10:00:00,1.12,1.14,1.11,1.12,1000000.0,1.12,1.14,1.11,1.12,1000000.0
2008-09-30 10:30:00,1.12,1.12,1.1,1.1,785000.0,1.12,1.12,1.1,1.1,785000.0
2008-09-30 11:00:00,1.1,1.11,1.09,1.1,2375000.0,1.1,1.11,1.09,1.1,2375000.0
2008-09-30 11:30:00,1.1,1.1,1.08,1.1,2740000.0,1.1,1.1,1.08,1.1,2740000.0
2008-09-30 12:00:00,1.1,1.1,1.09,1.09,1055000.0,1.1,1.1,1.09,1.09,1055000.0
2008-09-30 12:30:00,1.1,1.1,1.09,1.09,1380000.0,1.1,1.1,1.09,1.09,1380000.0
2008-09-30 13:00:00,1.09,1.09,1.09,1.09,1610000.0,1.09,1.09,1.09,1.09,1610000.0
2008-09-30 13:30:00,1.09,1.1,1.09,1.09,1630000.0,1.09,1.1,1.09,1.09,1630000.0
2008-09-30 14:00:00,1.09,1.1,1.09,1.1,1475000.0,1.09,1.1,1.09,1.1,1475000.0
2008-09-30 14:30:00,1.1,1.1,1.09,1.1,1685000.0,1.1,1.1,1.09,1.1,1685000.0
2008-09-30 15:00:00,1.1,1.1,1.09,1.09,1520000.0,1.1,1.1,1.09,1.09,1520000.0
2008-09-30 15:30:00,1.09,1.1,1.09,1.1,4620000.0,1.09,1.1,1.09,1.1,4620000.0
2008-10-01 09:30:00,1.11,1.11,1.08,1.1,1320000.0,1.11,1.11,1.08,1.1,1320000.0
2008-10-01 10:00:00,1.1,1.11,1.1,1.11,1210000.0,1.1,1.11,1.1,1.11,1210000.0
2008-10-01 10:30:00,1.1,1.11,1.09,1.1,1105000.0,1.1,1.11,1.09,1.1,1105000.0
2008-10-01 11:00:00,1.1,1.11,1.09,1.11,715000.0,1.1,1.11,1.09,1.11,715000.0
2008-10-01 11:30:00,1.1,1.13,1.1,1.12,1400000.0,1.1,1.13,1.1,1.12,1400000.0
2008-10-01 12:00:00,1.12,1.13,1.11,1.13,1355000.0,1.12,1.13,1.11,1.13,1355000.0
2008-10-01 12:30:00,1.13,1.15,1.13,1.14,1505000.0,1.13,1.15,1.13,1.14,1505000.0
2008-10-01 13:00:00,1.14,1.14,1.14,1.14,565000.0,1.14,1.14,1.14,1.14,565000.0
2008-10-01 13:30:00,1.14,1.15,1.14,1.15,1065000.0,1.14,1.15,1.14,1.15,1065000.0
2008-10-01 14:00:00,1.15,1.16,1.14,1.16,945000.0,1.15,1.16,1.14,1.16,945000.0
2008-10-01 14:30:00,1.16,1.17,1.16,1.17,1330000.0,1.16,1.17,1.16,1.17,1330000.0
2008-10-01 15:00:00,1.17,1.18,1.15,1.16,1615000.0,1.17,1.18,1.15,1.16,1615000.0
2008-10-01 15:30:00,1.16,1.19,1.14,1.15,2495000.0,1.16,1.19,1.14,1.15,2495000.0
2008-10-02 09:30:00,1.15,1.16,1.13,1.13,600000.0,1.15,1.16,1.13,1.13,600000.0
2008-10-02 10:00:00,1.13,1.14,1.12,1.12,605000.0,1.13,1.14,1.12,1.12,605000.0
2008-10-02 10:30:00,1.12,1.12,1.1,1.1,720000.0,1.12,1.12,1.1,1.1,720000.0
2008-10-02 11:00:00,1.11,1.11,1.08,1.09,2130000.0,1.11,1.11,1.08,1.09,2130000.0
2008-10-02 11:30:00,1.09,1.1,1.09,1.09,995000.0,1.09,1.1,1.09,1.09,995000.0
2008-10-02 12:00:00,1.09,1.1,1.09,1.1,720000.0,1.09,1.1,1.09,1.1,720000.0
2008-10-02 12:30:00,1.1,1.1,1.09,1.09,700000.0,1.1,1.1,1.09,1.09,700000.0
2008-10-02 13:00:00,1.09,1.09,1.09,1.09,795000.0,1.09,1.09,1.09,1.09,795000.0
2008-10-02 13:30:00,1.09,1.1,1.08,1.08,1200000.0,1.09,1.1,1.08,1.08,1200000.0
2008-10-02 14:00:00,1.09,1.09,1.07,1.07,810000.0,1.09,1.09,1.07,1.07,810000.0
2008-10-02 14:30:00,1.07,1.08,1.07,1.07,910000.0,1.07,1.08,1.07,1.07,910000.0
2008-10-02 15:00:00,1.07,1.1,1.07,1.08,2855000.0,1.07,1.1,1.07,1.08,2855000.0
2008-10-02 15:30:00,1.09,1.1,1.08,1.09,2140000.0,1.09,1.1,1.08,1.09,2140000.0
2008-10-03 09:30:00,1.15,1.15,1.1,1.12,1135000.0,1.15,1.15,1.1,1.12,1135000.0
2008-10-03 10:00:00,1.12,1.14,1.09,1.09,1820000.0,1.12,1.14,1.09,1.09,1820000.0
2008-10-03 10:30:00,1.09,1.1,1.09,1.09,375000.0,1.09,1.1,1.09,1.09,375000.0
2008-10-03 11:00:00,1.09,1.11,1.09,1.11,605000.0,1.09,1.11,1.09,1.11,605000.0
2008-10-03 11:30:00,1.11,1.11,1.07,1.08,790000.0,1.11,1.11,1.07,1.08,790000.0
2008-10-03 12:00:00,1.08,1.08,1.07,1.07,565000.0,1.08,1.08,1.07,1.07,565000.0
2008-10-03 12:30:00,1.07,1.08,1.07,1.07,1135000.0,1.07,1.08,1.07,1.07,1135000.0
2008-10-03 13:00:00,1.07,1.08,1.05,1.05,2305000.0,1.07,1.08,1.05,1.05,2305000.0
2008-10-03 13:30:00,1.05,1.07,1.04,1.05,1520000.0,1.05,1.07,1.04,1.05,1520000.0
2008-10-03 14:00:00,1.04,1.06,1.03,1.04,2520000.0,1.04,1.06,1.03,1.04,2520000.0
2008-10-03 14:30:00,1.04,1.05,1.03,1.04,3180000.0,1.04,1.05,1.03,1.04,3180000.0
2008-10-03 15:00:00,1.04,1.04,1.02,1.02,3195000.0,1.04,1.04,1.02,1.02,3195000.0
2008-10-03 15:30:00,1.02,1.05,1.01,1.01,5510000.0,1.02,1.05,1.01,1.01,5510000.0
2008-10-06 09:30:00,1.0,1.0,0.95,0.95,2665000.0,1.0,1.0,0.95,0.95,2665000.0
2008-10-06 10:00:00,0.95,0.95,0.91,0.92,4310000.0,0.95,0.95,0.91,0.92,4310000.0
2008-10-06 10:30:00,0.92,0.93,0.9,0.93,5020000.0,0.92,0.93,0.9,0.93,5020000.0
2008-10-06 11:00:00,0.93,0.96,0.93,0.95,2975000.0,0.93,0.96,0.93,0.95,2975000.0
2008-10-06 11:30:00,0.95,0.96,0.94,0.96,1725000.0,0.95,0.96,0.94,0.96,1725000.0
2008-10-06 12:00:00,0.96,0.96,0.94,0.95,1295000.0,0.96,0.96,0.94,0.95,1295000.0
2008-10-06 12:30:00,0.95,0.96,0.93,0.94,2440000.0,0.95,0.96,0.93,0.94,2440000.0
2008-10-06 13:00:00,0.94,0.94,0.92,0.93,2120000.0,0.94,0.94,0.92,0.93,2120000.0
2008-10-06 13:30:00,0.93,0.97,0.93,0.95,2160000.0,0.93,0.97,0.93,0.95,2160000.0
2008-10-06 14:00:00,0.95,0.99,0.94,0.95,3065000.0,0.95,0.99,0.94,0.95,3065000.0
2008-10-06 14:30:00,0.95,0.96,0.93,0.94,2875000.0,0.95,0.96,0.93,0.94,2875000.0
2008-10-06 15:00:00,0.94,0.98,0.93,0.97,3690000.0,0.94,0.98,0.93,0.97,3690000.0
2008-10-06 15:30:00,0.97,0.98,0.94,0.97,5720000.0,0.97,0.98,0.94,0.97,5720000.0
2008-10-07 09:30:00,1.0,1.0,0.95,0.95,985000.0,1.0,1.0,0.95,0.95,985000.0
2008-10-07 10:00:00,0.95,0.96,0.94,0.95,1305000.0,0.95,0.96,0.94,0.95,1305000.0
2008-10-07 10:30:00,0.95,0.97,0.95,0.97,1645000.0,0.95,0.97,0.95,0.97,1645000.0
2008-10-07 11:00:00,0.97,0.97,0.95,0.96,1560000.0,0.97,0.97,0.95,0.96,1560000.0
2008-10-07 11:30:00,0.95,0.97,0.95,0.96,415000.0,0.95,0.97,0.95,0.96,415000.0
2008-10-07 12:00:00,0.96,0.97,0.95,0.95,820000.0,0.96,0.97,0.95,0.95,820000.0
2008-10-07 12:30:00,0.96,0.97,0.95,0.96,1825000.0,0.96,0.97,0.95,0.96,1825000.0
2008-10-07 13:00:00,0.96,0.98,0.95,0.95,915000.0,0.96,0.98,0.95,0.95,915000.0
2008-10-07 13:30:00,0.95,0.97,0.94,0.95,2015000.0,0.95,0.97,0.94,0.95,2015000.0
2008-10-07 14:00:00,0.95,0.98,0.94,0.97,1955000.0,0.95,0.98,0.94,0.97,1955000.0
2008-10-07 14:30:00,0.97,0.98,0.96,0.96,1295000.0,0.97,0.98,0.96,0.96,1295000.0
2008-10-07 15:00:00,0.96,0.97,0.95,0.97,2925000.0,0.96,0.97,0.95,0.97,2925000.0
2008-10-07 15:30:00,0.96,0.98,0.95,0.96,2960000.0,0.96,0.98,0.95,0.96,2960000.0
2008-10-08 09:30:00,0.94,1.06,0.93,1.05,3025000.0,0.94,1.06,0.93,1.05,3025000.0
2008-10-08 10:00:00,1.05,1.06,1.0,1.0,3110000.0,1.05,1.06,1.0,1.0,3110000.0
2008-10-08 10:30:00,1.0,1.0,0.97,1.0,2295000.0,1.0,1.0,0.97,1.0,2295000.0
2008-10-08 11:00:00,1.0,1.01,0.99,1.0,1220000.0,1.0,1.01,0.99,1.0,1220000.0
2008-10-08 11:30:00,1.0,1.0,0.98,1.0,1005000.0,1.0,1.0,0.98,1.0,1005000.0
2008-10-08 12:00:00,0.99,0.99,0.97,0.97,675000.0,0.99,0.99,0.97,0.97,675000.0
2008-10-08 12:30:00,0.97,0.99,0.96,0.99,1720000.0,0.97,0.99,0.96,0.99,1720000.0
2008-10-08 13:00:00,0.99,1.01,0.99,0.99,1405000.0,0.99,1.01,0.99,0.99,1405000.0
2008-10-08 13:30:00,0.99,1.0,0.99,1.0,1620000.0,0.99,1.0,0.99,1.0,1620000.0
2008-10-08 14:00:00,1.0,1.02,0.99,1.0,1520000.0,1.0,1.02,0.99,1.0,1520000.0
2008-10-08 14:30:00,1.0,1.02,1.0,1.01,1835000.0,1.0,1.02,1.0,1.01,1835000.0
2008-10-08 15:00:00,1.01,1.04,1.01,1.03,3875000.0,1.01,1.04,1.01,1.03,3875000.0
2008-10-08 15:30:00,1.03,1.06,1.03,1.03,7250000.0,1.03,1.06,1.03,1.03,7250000.0
2008-10-09 09:30:00,1.03,1.05,1.02,1.02,1095000.0,1.03,1.05,1.02,1.02,1095000.0
2008-10-09 10:00:00,1.02,1.02,1.01,1.01,1300000.0,1.02,1.02,1.01,1.01,1300000.0
2008-10-09 10:30:00,1.02,1.03,1.01,1.02,860000.0,1.02,1.03,1.01,1.02,860000.0
2008-10-09 11:00:00,1.02,1.04,1.01,1.03,1210000.0,1.02,1.04,1.01,1.03,1210000.0
2008-10-09 11:30:00,1.03,1.05,1.03,1.04,1310000.0,1.03,1.05,1.03,1.04,1310000.0
2008-10-09 12:00:00,1.04,1.04,1.02,1.03,1390000.0,1.04,1.04,1.02,1.03,1390000.0
2008-10-09 12:30:00,1.03,1.04,1.03,1.04,680000.0,1.03,1.04,1.03,1.04,680000.0
2008-10-09 13:00:00,1.04,1.05,1.04,1.04,660000.0,1.04,1.05,1.04,1.04,660000.0
2008-10-09 13:30:00,1.05,1.05,1.04,1.04,720000.0,1.05,1.05,1.04,1.04,720000.0
2008-10-09 14:00:00,1.04,1.04,1.02,1.02,570000.0,1.04,1.04,1.02,1.02,570000.0
2008-10-09 14:30:00,1.03,1.03,1.01,1.02,1215000.0,1.03,1.03,1.01,1.02,1215000.0
2008-10-09 15:00:00,1.02,1.03,1.01,1.02,2135000.0,1.02,1.03,1.01,1.02,2135000.0
2008-10-09 15:30:00,1.01,1.02,0.98,0.99,2065000.0,1.01,1.02,0.98,0.99,2065000.0
2008-10-10 09:30:00,0.93,0.97,0.9,0.95,2050000.0,0.93,0.97,0.9,0.95,2050000.0
2008-10-10 10:00:00,0.95,0.98,0.92,0.97,4550000.0,0.95,0.98,0.92,0.97,4550000.0
2008-10-10 10:30:00,0.97,0.98,0.94,0.94,2865000.0,0.97,0.98,0.94,0.94,2865000.0
2008-10-10 11:00:00,0.94,0.97,0.94,0.96,2245000.0,0.94,0.97,0.94,0.96,2245000.0
2008-10-10 11:30:00,0.96,0.96,0.92,0.94,1895000.0,0.96,0.96,0.92,0.94,1895000.0
2008-10-10 12:00:00,0.94,0.97,0.94,0.96,2155000.0,0.94,0.97,0.94,0.96,2155000.0
2008-10-10 12:30:00,0.96,0.97,0.96,0.96,980000.0,0.96,0.97,0.96,0.96,980000.0
2008-10-10 13:00:00,0.96,0.97,0.95,0.96,940000.0,0.96,0.97,0.95,0.96,940000.0
2008-10-10 13:30:00,0.96,0.99,0.96,0.97,2070000.0,0.96,0.99,0.96,0.97,2070000.0
2008-10-10 14:00:00,0.97,1.0,0.97,0.98,1355000.0,0.97,1.0,0.97,0.98,1355000.0
2008-10-10 14:30:00,0.98,0.98,0.95,0.98,2105000.0,0.98,0.98,0.95,0.98,2105000.0
2008-10-10 15:00:00,0.97,1.01,0.96,1.0,1780000.0,0.97,1.01,0.96,1.0,1780000.0
2008-10-10 15:30:00,1.0,1.02,0.94,0.95,4400000.0,1.0,1.02,0.94,0.95,4400000.0
2008-10-13 09:30:00,1.05,1.05,1.01,1.02,1820000.0,1.05,1.05,1.01,1.02,1820000.0
2008-10-13 10:00:00,1.02,1.02,1.0,1.01,990000.0,1.02,1.02,1.0,1.01,990000.0
2008-10-13 10:30:00,1.01,1.02,1.01,1.02,540000.0,1.01,1.02,1.01,1.02,540000.0
2008-10-13 11:00:00,1.01,1.02,1.0,1.01,570000.0,1.01,1.02,1.0,1.01,570000.0
2008-10-13 11:30:00,1.01,1.01,1.01,1.01,380000.0,1.01,1.01,1.01,1.01,380000.0
2008-10-13 12:00:00,1.01,1.01,1.0,1.0,740000.0,1.01,1.01,1.0,1.0,740000.0
2008-10-13 12:30:00,1.0,1.01,1.0,1.0,820000.0,1.0,1.01,1.0,1.0,820000.0
2008-10-13 13:00:00,1.0,1.01,1.0,1.0,290000.0,1.0,1.01,1.0,1.0,290000.0
2008-10-13 13:30:00,1.0,1.0,1.0,1.0,520000.0,1.0,1.0,1.0,1.0,520000.0
2008-10-13 14:00:00,1.0,1.0,0.99,0.99,685000.0,1.0,1.0,0.99,0.99,685000.0
2008-10-13 14:30:00,0.99,1.0,0.99,1.0,1030000.0,0.99,1.0,0.99,1.0,1030000.0
2008-10-13 15:00:00,1.0,1.01,1.0,1.0,1275000.0,1.0,1.01,1.0,1.0,1275000.0
2008-10-13 15:30:00,1.0,1.01,1.0,1.01,2450000.0,1.0,1.01,1.0,1.01,2450000.0
2008-10-14 09:30:00,1.05,1.05,0.99,0.99,2115000.0,1.05,1.05,0.99,0.99,2115000.0
2008-10-14 10:00:00,0.99,1.02,0.98,0.98,2505000.0,0.99,1.02,0.98,0.98,2505000.0
2008-10-14 10:30:00,0.98,0.99,0.94,0.94,8175000.0,0.98,0.99,0.94,0.94,8175000.0
2008-10-14 11:00:00,0.94,0.95,0.94,0.95,2510000.0,0.94,0.95,0.94,0.95,2510000.0
2008-10-14 11:30:00,0.95,0.96,0.93,0.94,1855000.0,0.95,0.96,0.93,0.94,1855000.0
2008-10-14 12:00:00,0.94,0.94,0.92,0.92,1525000.0,0.94,0.94,0.92,0.92,1525000.0
2008-10-14 12:30:00,0.92,0.92,0.91,0.91,1615000.0,0.92,0.92,0.91,0.91,1615000.0
2008-10-14 13:00:00,0.91,0.94,0.91,0.92,2450000.0,0.91,0.94,0.91,0.92,2450000.0
2008-10-14 13:30:00,0.92,0.92,0.91,0.92,2340000.0,0.92,0.92,0.91,0.92,2340000.0
2008-10-14 14:00:00,0.92,0.92,0.89,0.9,3520000.0,0.92,0.92,0.89,0.9,3520000.0
2008-10-14 14:30:00,0.9,0.9,0.87,0.88,4105000.0,0.9,0.9,0.87,0.88,4105000.0
2008-10-14 15:00:00,0.88,0.91,0.88,0.89,5200000.0,0.88,0.91,0.88,0.89,5200000.0
2008-10-14 15:30:00,0.89,0.94,0.89,0.92,5705000.0,0.89,0.94,0.89,0.92,5705000.0
2008-10-15 09:30:00,0.97,0.97,0.87,0.9,5045000.0,0.97,0.97,0.87,0.9,5045000.0
2008-10-15 10:00:00,0.89,0.89,0.86,0.87,2030000.0,0.89,0.89,0.86,0.87,2030000.0
2008-10-15 10:30:00,0.87,0.87,0.85,0.85,2630000.0,0.87,0.87,0.85,0.85,2630000.0
2008-10-15 11:00:00,0.85,0.85,0.84,0.85,2700000.0,0.85,0.85,0.84,0.85,2700000.0
2008-10-15 11:30:00,0.85,0.85,0.84,0.84,1775000.0,0.85,0.85,0.84,0.84,1775000.0
2008-10-15 12:00:00,0.84,0.85,0.81,0.81,3835000.0,0.84,0.85,0.81,0.81,3835000.0
2008-10-15 12:30:00,0.82,0.86,0.81,0.85,3210000.0,0.82,0.86,0.81,0.85,3210000.0
2008-10-15 13:00:00,0.85,0.85,0.83,0.85,1770000.0,0.85,0.85,0.83,0.85,1770000.0
2008-10-15 13:30:00,0.84,0.87,0.84,0.85,1860000.0,0.84,0.87,0.84,0.85,1860000.0
2008-10-15 14:00:00,0.84,0.86,0.84,0.85,2415000.0,0.84,0.86,0.84,0.85,2415000.0
2008-10-15 14:30:00,0.85,0.87,0.85,0.86,2400000.0,0.85,0.87,0.85,0.86,2400000.0
2008-10-15 15:00:00,0.86,0.86,0.84,0.84,3660000.0,0.86,0.86,0.84,0.84,3660000.0
2008-10-15 15:30:00,0.85,0.85,0.81,0.82,9480000.0,0.85,0.85,0.81,0.82,9480000.0
2008-10-16 09:30:00,0.87,0.87,0.82,0.84,1520000.0,0.87,0.87,0.82,0.84,1520000.0
2008-10-16 10:00:00,0.84,0.85,0.82,0.84,2650000.0,0.84,0.85,0.82,0.84,2650000.0
2008-10-16 10:30:00,0.84,0.86,0.83,0.84,2635000.0,0.84,0.86,0.83,0.84,2635000.0
2008-10-16 11:00:00,0.84,0.84,0.82,0.82,2780000.0,0.84,0.84,0.82,0.82,2780000.0
2008-10-16 11:30:00,0.82,0.85,0.82,0.85,1565000.0,0.82,0.85,0.82,0.85,1565000.0
2008-10-16 12:00:00,0.85,0.87,0.84,0.86,1890000.0,0.85,0.87,0.84,0.86,1890000.0
2008-10-16 12:30:00,0.86,0.86,0.85,0.85,1835000.0,0.86,0.86,0.85,0.85,1835000.0
2008-10-16 13:00:00,0.85,0.86,0.85,0.86,1095000.0,0.85,0.86,0.85,0.86,1095000.0
2008-10-16 13:30:00,0.85,0.86,0.84,0.86,1480000.0,0.85,0.86,0.84,0.86,1480000.0
2008-10-16 14:00:00,0.86,0.86,0.85,0.86,660000.0,0.86,0.86,0.85,0.86,660000.0
2008-10-16 14:30:00,0.86,0.87,0.86,0.86,840000.0,0.86,0.87,0.86,0.86,840000.0
2008-10-16 15:00:00,0.86,0.9,0.86,0.89,1815000.0,0.86,0.9,0.86,0.89,1815000.0
2008-10-16 15:30:00,0.89,0.9,0.88,0.89,2645000.0,0.89,0.9,0.88,0.89,2645000.0
2008-10-17 09:30:00,0.89,0.89,0.84,0.88,2805000.0,0.89,0.89,0.84,0.88,2805000.0
2008-10-17 10:00:00,0.88,0.9,0.88,0.9,1595000.0,0.88,0.9,0.88,0.9,1595000.0
2008-10-17 10:30:00,0.9,0.93,0.9,0.93,1950000.0,0.9,0.93,0.9,0.93,1950000.0
2008-10-17 11:00:00,0.93,0.94,0.92,0.92,1880000.0,0.93,0.94,0.92,0.92,1880000.0
2008-10-17 11:30:00,0.92,0.92,0.91,0.91,935000.0,0.92,0.92,0.91,0.91,935000.0
2008-10-17 12:00:00,0.91,0.91,0.91,0.91,370000.0,0.91,0.91,0.91,0.91,370000.0
2008-10-17 12:30:00,0.91,0.91,0.9,0.9,1010000.0,0.91,0.91,0.9,0.9,1010000.0
2008-10-17 13:00:00,0.9,0.9,0.88,0.88,4365000.0,0.9,0.9,0.88,0.88,4365000.0
2008-10-17 13:30:00,0.88,0.9,0.88,0.88,1575000.0,0.88,0.9,0.88,0.88,1575000.0
2008-10-17 14:00:00,0.88,0.89,0.88,0.89,1035000.0,0.88,0.89,0.88,0.89,1035000.0
2008-10-17 14:30:00,0.89,0.9,0.88,0.88,2100000.0,0.89,0.9,0.88,0.88,2100000.0
2008-10-17 15:00:00,0.88,0.9,0.88,0.88,1305000.0,0.88,0.9,0.88,0.88,1305000.0
2008-10-17 15:30:00,0.89,0.89,0.86,0.88,6410000.0,0.89,0.89,0.86,0.88,6410000.0
2008-10-20 09:30:00,0.9,0.93,0.88,0.91,3305000.0,0.9,0.93,0.88,0.91,3305000.0
2008-10-20 10:00:00,0.91,0.91,0.89,0.89,4275000.0,0.91,0.91,0.89,0.89,4275000.0
2008-10-20 10:30:00,0.89,0.91,0.89,0.9,1795000.0,0.89,0.91,0.89,0.9,1795000.0
2008-10-20 11:00:00,0.91,0.91,0.9,0.9,915000.0,0.91,0.91,0.9,0.9,915000.0
2008-10-20 11:30:00,0.9,0.91,0.9,0.91,1050000.0,0.9,0.91,0.9,0.91,1050000.0
2008-10-20 12:00:00,0.91,0.92,0.91,0.91,470000.0,0.91,0.92,0.91,0.91,470000.0
2008-10-20 12:30:00,0.91,0.92,0.91,0.91,915000.0,0.91,0.92,0.91,0.91,915000.0
2008-10-20 13:00:00,0.91,0.91,0.91,0.91,1260000.0,0.91,0.91,0.91,0.91,1260000.0
2008-10-20 13:30:00,0.91,0.91,0.91,0.91,1450000.0,0.91,0.91,0.91,0.91,1450000.0
2008-10-20 14:00:00,0.91,0.92,0.91,0.91,795000.0,0.91,0.92,0.91,0.91,795000.0
2008-10-20 14:30:00,0.91,0.92,0.91,0.91,1070000.0,0.91,0.92,0.91,0.91,1070000.0
2008-10-20 15:00:00,0.91,0.92,0.91,0.92,1300000.0,0.91,0.92,0.91,0.92,1300000.0
2008-10-20 15:30:00,0.92,0.92,0.9,0.91,4755000.0,0.92,0.92,0.9,0.91,4755000.0
2008-10-21 09:30:00,0.93,0.93,0.89,0.89,3335000.0,0.93,0.93,0.89,0.89,3335000.0
2008-10-21 10:00:00,0.89,0.91,0.89,0.9,1060000.0,0.89,0.91,0.89,0.9,1060000.0
2008-10-21 10:30:00,0.9,0.91,0.9,0.9,1325000.0,0.9,0.91,0.9,0.9,1325000.0
2008-10-21 11:00:00,0.9,0.9,0.87,0.87,1895000.0,0.9,0.9,0.87,0.87,1895000.0
2008-10-21 11:30:00,0.87,0.88,0.86,0.87,2145000.0,0.87,0.88,0.86,0.87,2145000.0
2008-10-21 12:00:00,0.87,0.88,0.85,0.87,3275000.0,0.87,0.88,0.85,0.87,3275000.0
2008-10-21 12:30:00,0.87,0.88,0.87,0.88,2535000.0,0.87,0.88,0.87,0.88,2535000.0
2008-10-21 13:00:00,0.88,0.89,0.87,0.89,905000.0,0.88,0.89,0.87,0.89,905000.0
2008-10-21 13:30:00,0.89,0.89,0.88,0.88,2950000.0,0.89,0.89,0.88,0.88,2950000.0
2008-10-21 14:00:00,0.88,0.88,0.87,0.88,1210000.0,0.88,0.88,0.87,0.88,1210000.0
2008-10-21 14:30:00,0.88,0.89,0.88,0.89,795000.0,0.88,0.89,0.88,0.89,795000.0
2008-10-21 15:00:00,0.89,0.9,0.87,0.88,2920000.0,0.89,0.9,0.87,0.88,2920000.0
2008-10-21 15:30:00,0.88,0.88,0.86,0.87,5640000.0,0.88,0.88,0.86,0.87,5640000.0
2008-10-22 09:30:00,0.88,0.88,0.84,0.84,2715000.0,0.88,0.88,0.84,0.84,2715000.0
2008-10-22 10:00:00,0.84,0.85,0.83,0.84,2425000.0,0.84,0.85,0.83,0.84,2425000.0
2008-10-22 10:30:00,0.84,0.86,0.83,0.86,2090000.0,0.84,0.86,0.83,0.86,2090000.0
2008-10-22 11:00:00,0.86,0.86,0.86,0.86,1425000.0,0.86,0.86,0.86,0.86,1425000.0
2008-10-22 11:30:00,0.86,0.87,0.85,0.85,1825000.0,0.86,0.87,0.85,0.85,1825000.0
2008-10-22 12:00:00,0.85,0.85,0.84,0.85,1680000.0,0.85,0.85,0.84,0.85,1680000.0
2008-10-22 12:30:00,0.85,0.86,0.85,0.86,2405000.0,0.85,0.86,0.85,0.86,2405000.0
2008-10-22 13:00:00,0.86,0.86,0.85,0.85,1975000.0,0.86,0.86,0.85,0.85,1975000.0
2008-10-22 13:30:00,0.85,0.85,0.85,0.85,1605000.0,0.85,0.85,0.85,0.85,1605000.0
2008-10-22 14:00:00,0.85,0.85,0.84,0.84,2500000.0,0.85,0.85,0.84,0.84,2500000.0
2008-10-22 14:30:00,0.84,0.84,0.83,0.83,3505000.0,0.84,0.84,0.83,0.83,3505000.0
2008-10-22 15:00:00,0.83,0.83,0.81,0.82,2080000.0,0.83,0.83,0.81,0.82,2080000.0
2008-10-22 15:30:00,0.82,0.83,0.8,0.82,7690000.0,0.82,0.83,0.8,0.82,7690000.0
2008-10-23 09:30:00,0.85,0.94,0.84,0.89,9540000.0,0.85,0.94,0.84,0.89,9540000.0
2008-10-23 10:00:00,0.89,0.9,0.88,0.89,3655000.0,0.89,0.9,0.88,0.89,3655000.0
2008-10-23 10:30:00,0.89,0.93,0.89,0.93,4250000.0,0.89,0.93,0.89,0.93,4250000.0
2008-10-23 11:00:00,0.93,0.94,0.91,0.93,3515000.0,0.93,0.94,0.91,0.93,3515000.0
2008-10-23 11:30:00,0.93,0.94,0.91,0.93,3540000.0,0.93,0.94,0.91,0.93,3540000.0
2008-10-23 12:00:00,0.93,0.93,0.92,0.92,2500000.0,0.93,0.93,0.92,0.92,2500000.0
2008-10-23 12:30:00,0.93,0.94,0.92,0.93,3985000.0,0.93,0.94,0.92,0.93,3985000.0
2008-10-23 13:00:00,0.93,0.94,0.92,0.93,1745000.0,0.93,0.94,0.92,0.93,1745000.0
2008-10-23 13:30:00,0.93,0.94,0.93,0.93,3185000.0,0.93,0.94,0.93,0.93,3185000.0
2008-10-23 14:00:00,0.93,0.93,0.88,0.9,5040000.0,0.93,0.93,0.88,0.9,5040000.0
2008-10-23 14:30:00,0.9,0.91,0.88,0.89,3850000.0,0.9,0.91,0.88,0.89,3850000.0
2008-10-23 15:00:00,0.89,0.9,0.88,0.89,4230000.0,0.89,0.9,0.88,0.89,4230000.0
2008-10-23 15:30:00,0.89,0.9,0.88,0.89,9080000.0,0.89,0.9,0.88,0.89,9080000.0
2008-10-24 09:30:00,0.83,0.87,0.82,0.86,2490000.0,0.83,0.87,0.82,0.86,2490000.0
2008-10-24 10:00:00,0.86,0.86,0.85,0.86,2545000.0,0.86,0.86,0.85,0.86,2545000.0
2008-10-24 10:30:00,0.86,0.86,0.86,0.86,1075000.0,0.86,0.86,0.86,0.86,1075000.0
2008-10-24 11:00:00,0.86,0.89,0.86,0.88,775000.0,0.86,0.89,0.86,0.88,775000.0
2008-10-24 11:30:00,0.89,0.89,0.87,0.88,2340000.0,0.89,0.89,0.87,0.88,2340000.0
2008-10-24 12:00:00,0.88,0.88,0.87,0.88,695000.0,0.88,0.88,0.87,0.88,695000.0
2008-10-24 12:30:00,0.88,0.89,0.87,0.89,960000.0,0.88,0.89,0.87,0.89,960000.0
2008-10-24 13:00:00,0.89,0.9,0.89,0.9,1515000.0,0.89,0.9,0.89,0.9,1515000.0
2008-10-24 13:30:00,0.9,0.91,0.89,0.9,1185000.0,0.9,0.91,0.89,0.9,1185000.0
2008-10-24 14:00:00,0.91,0.91,0.9,0.91,1015000.0,0.91,0.91,0.9,0.91,1015000.0
2008-10-24 14:30:00,0.91,0.93,0.91,0.92,2335000.0,0.91,0.93,0.91,0.92,2335000.0
2008-10-24 15:00:00,0.92,0.93,0.9,0.91,3100000.0,0.92,0.93,0.9,0.91,3100000.0
2008-10-24 15:30:00,0.91,0.91,0.89,0.89,5035000.0,0.91,0.91,0.89,0.89,5035000.0
2008-10-27 09:30:00,0.88,0.92,0.87,0.92,1575000.0,0.88,0.92,0.87,0.92,1575000.0
2008-10-27 10:00:00,0.92,0.94,0.92,0.93,2390000.0,0.92,0.94,0.92,0.93,2390000.0
2008-10-27 10:30:00,0.93,0.94,0.92,0.93,890000.0,0.93,0.94,0.92,0.93,890000.0
2008-10-27 11:00:00,0.93,0.94,0.93,0.94,930000.0,0.93,0.94,0.93,0.94,930000.0
2008-10-27 11:30:00,0.94,0.95,0.94,0.95,1575000.0,0.94,0.95,0.94,0.95,1575000.0
2008-10-27 12:00:00,0.95,0.96,0.95,0.95,1495000.0,0.95,0.96,0.95,0.95,1495000.0
2008-10-27 12:30:00,0.95,0.96,0.95,0.95,1755000.0,0.95,0.96,0.95,0.95,1755000.0
2008-10-27 13:00:00,0.95,0.96,0.95,0.96,365000.0,0.95,0.96,0.95,0.96,365000.0
2008-10-27 13:30:00,0.96,0.96,0.96,0.96,890000.0,0.96,0.96,0.96,0.96,890000.0
2008-10-27 14:00:00,0.96,0.98,0.96,0.97,1630000.0,0.96,0.98,0.96,0.97,1630000.0
2008-10-27 14:30:00,0.97,0.98,0.96,0.96,1550000.0,0.97,0.98,0.96,0.96,1550000.0
2008-10-27 15:00:00,0.96,0.97,0.96,0.97,1320000.0,0.96,0.97,0.96,0.97,1320000.0
2008-10-27 15:30:00,0.97,0.97,0.95,0.95,2555000.0,0.97,0.97,0.95,0.95,2555000.0
2008-10-28 09:30:00,0.97,1.02,0.96,1.0,3330000.0,0.97,1.02,0.96,1.0,3330000.0
2008-10-28 10:00:00,1.0,1.01,0.98,0.99,900000.0,1.0,1.01,0.98,0.99,900000.0
2008-10-28 10:30:00,0.99,0.99,0.96,0.97,1310000.0,0.99,0.99,0.96,0.97,1310000.0
2008-10-28 11:00:00,0.97,0.98,0.97,0.98,735000.0,0.97,0.98,0.97,0.98,735000.0
2008-10-28 11:30:00,0.98,1.0,0.98,0.99,1120000.0,0.98,1.0,0.98,0.99,1120000.0
2008-10-28 12:00:00,0.99,0.99,0.98,0.99,2105000.0,0.99,0.99,0.98,0.99,2105000.0
2008-10-28 12:30:00,0.99,1.01,0.99,1.0,1040000.0,0.99,1.01,0.99,1.0,1040000.0
2008-10-28 13:00:00,1.0,1.02,1.0,1.01,570000.0,1.0,1.02,1.0,1.01,570000.0
2008-10-28 13:30:00,1.01,1.02,1.0,1.0,1330000.0,1.01,1.02,1.0,1.0,1330000.0
2008-10-28 14:00:00,1.0,1.02,1.0,1.02,845000.0,1.0,1.02,1.0,1.02,845000.0
2008-10-28 14:30:00,1.02,1.06,1.02,1.05,2945000.0,1.02,1.06,1.02,1.05,2945000.0
2008-10-28 15:00:00,1.05,1.05,1.02,1.03,5910000.0,1.05,1.05,1.02,1.03,5910000.0
2008-10-28 15:30:00,1.03,1.04,1.02,1.03,4590000.0,1.03,1.04,1.02,1.03,4590000.0
2008-10-29 09:30:00,1.03,1.06,1.03,1.05,1850000.0,1.03,1.06,1.03,1.05,1850000.0
2008-10-29 10:00:00,1.05,1.07,1.04,1.07,1150000.0,1.05,1.07,1.04,1.07,1150000.0
2008-10-29 10:30:00,1.07,1.07,1.06,1.06,2055000.0,1.07,1.07,1.06,1.06,2055000.0
2008-10-29 11:00:00,1.06,1.06,1.05,1.05,650000.0,1.06,1.06,1.05,1.05,650000.0
2008-10-29 11:30:00,1.05,1.06,1.05,1.06,800000.0,1.05,1.06,1.05,1.06,800000.0
2008-10-29 12:00:00,1.06,1.07,1.06,1.07,980000.0,1.06,1.07,1.06,1.07,980000.0
2008-10-29 12:30:00,1.07,1.07,1.07,1.07,340000.0,1.07,1.07,1.07,1.07,340000.0
2008-10-29 13:00:00,1.07,1.09,1.07,1.09,1260000.0,1.07,1.09,1.07,1.09,1260000.0
2008-10-29 13:30:00,1.09,1.1,1.09,1.09,1645000.0,1.09,1.1,1.09,1.09,1645000.0
2008-10-29 14:00:00,1.09,1.09,1.05,1.06,2575000.0,1.09,1.09,1.05,1.06,2575000.0
2008-10-29 14:30:00,1.07,1.08,1.06,1.08,2735000.0,1.07,1.08,1.06,1.08,2735000.0
2008-10-29 15:00:00,1.08,1.1,1.06,1.09,1085000.0,1.08,1.1,1.06,1.09,1085000.0
2008-10-29 15:30:00,1.09,1.1,1.08,1.08,2945000.0,1.09,1.1,1.08,1.08,2945000.0
2008-10-30 09:30:00,1.12,1.14,1.1,1.14,3260000.0,1.12,1.14,1.1,1.14,3260000.0
2008-10-30 10:00:00,1.14,1.15,1.13,1.14,2065000.0,1.14,1.15,1.13,1.14,2065000.0
2008-10-30 10:30:00,1.14,1.14,1.1,1.1,1835000.0,1.14,1.14,1.1,1.1,1835000.0
2008-10-30 11:00:00,1.1,1.12,1.09,1.09,4110000.0,1.1,1.12,1.09,1.09,4110000.0
2008-10-30 11:30:00,1.09,1.09,1.05,1.06,1485000.0,1.09,1.09,1.05,1.06,1485000.0
2008-10-30 12:00:00,1.06,1.06,1.04,1.05,1940000.0,1.06,1.06,1.04,1.05,1940000.0
2008-10-30 12:30:00,1.05,1.06,1.04,1.04,770000.0,1.05,1.06,1.04,1.04,770000.0
2008-10-30 13:00:00,1.04,1.05,1.04,1.04,2235000.0,1.04,1.05,1.04,1.04,2235000.0
2008-10-30 13:30:00,1.04,1.04,1.04,1.04,1700000.0,1.04,1.04,1.04,1.04,1700000.0
2008-10-30 14:00:00,1.04,1.04,1.04,1.04,1895000.0,1.04,1.04,1.04,1.04,1895000.0
2008-10-30 14:30:00,1.04,1.04,1.02,1.02,1720000.0,1.04,1.04,1.02,1.02,1720000.0
2008-10-30 15:00:00,1.02,1.03,1.01,1.02,3110000.0,1.02,1.03,1.01,1.02,3110000.0
2008-10-30 15:30:00,1.02,1.02,1.0,1.02,4715000.0,1.02,1.02,1.0,1.02,4715000.0
2008-10-31 09:30:00,1.02,1.04,1.0,1.01,1310000.0,1.02,1.04,1.0,1.01,1310000.0
2008-10-31 10:00:00,1.01,1.02,1.01,1.01,700000.0,1.01,1.02,1.01,1.01,700000.0
2008-10-31 10:30:00,1.01,1.02,1.01,1.01,750000.0,1.01,1.02,1.01,1.01,750000.0
2008-10-31 11:00:00,1.01,1.02,1.01,1.02,1175000.0,1.01,1.02,1.01,1.02,1175000.0
2008-10-31 11:30:00,1.02,1.02,1.0,1.01,2055000.0,1.02,1.02,1.0,1.01,2055000.0
2008-10-31 12:00:00,1.01,1.01,1.0,1.0,770000.0,1.01,1.01,1.0,1.0,770000.0
2008-10-31 12:30:00,1.0,1.0,0.98,1.0,2030000.0,1.0,1.0,0.98,1.0,2030000.0
2008-10-31 13:00:00,1.0,1.01,0.99,1.0,2260000.0,1.0,1.01,0.99,1.0,2260000.0
2008-10-31 13:30:00,1.01,1.01,1.0,1.0,1625000.0,1.01,1.01,1.0,1.0,1625000.0
2008-10-31 14:00:00,1.0,1.01,0.99,0.99,2585000.0,1.0,1.01,0.99,0.99,2585000.0
2008-10-31 14:30:00,0.99,0.99,0.98,0.99,2005000.0,0.99,0.99,0.98,0.99,2005000.0
2008-10-31 15:00:00,0.99,1.0,0.98,0.98,3975000.0,0.99,1.0,0.98,0.98,3975000.0
2008-10-31 15:30:00,0.98,1.0,0.95,0.98,6405000.0,0.98,1.0,0.95,0.98,6405000.0
2008-11-03 09:30:00,1.01,1.01,0.99,0.99,1610000.0,1.01,1.01,0.99,0.99,1610000.0
2008-11-03 10:00:00,1.0,1.0,0.98,0.99,1765000.0,1.0,1.0,0.98,0.99,1765000.0
2008-11-03 10:30:00,0.99,1.0,0.99,0.99,845000.0,0.99,1.0,0.99,0.99,845000.0
2008-11-03 11:00:00,0.99,1.0,0.98,0.99,935000.0,0.99,1.0,0.98,0.99,935000.0
2008-11-03 11:30:00,0.99,0.99,0.98,0.98,670000.0,0.99,0.99,0.98,0.98,670000.0
2008-11-03 12:00:00,0.98,0.99,0.98,0.99,735000.0,0.98,0.99,0.98,0.99,735000.0
2008-11-03 12:30:00,0.99,0.99,0.98,0.98,1390000.0,0.99,0.99,0.98,0.98,1390000.0
2008-11-03 13:00:00,0.98,0.99,0.98,0.98,1710000.0,0.98,0.99,0.98,0.98,1710000.0
2008-11-03 13:30:00,0.98,0.98,0.97,0.98,770000.0,0.98,0.98,0.97,0.98,770000.0
2008-11-03 14:00:00,0.97,0.98,0.97,0.98,930000.0,0.97,0.98,0.97,0.98,930000.0
2008-11-03 14:30:00,0.98,0.99,0.98,0.98,1185000.0,0.98,0.99,0.98,0.98,1185000.0
2008-11-03 15:00:00,0.98,0.98,0.97,0.97,1235000.0,0.98,0.98,0.97,0.97,1235000.0
2008-11-03 15:30:00,0.97,0.98,0.97,0.98,2140000.0,0.97,0.98,0.97,0.98,2140000.0
2008-11-04 09:30:00,0.99,1.03,0.99,1.02,3040000.0,0.99,1.03,0.99,1.02,3040000.0
2008-11-04 10:00:00,1.02,1.03,1.02,1.03,1390000.0,1.02,1.03,1.02,1.03,1390000.0
2008-11-04 10:30:00,1.03,1.06,1.03,1.06,1810000.0,1.03,1.06,1.03,1.06,1810000.0
2008-11-04 11:00:00,1.06,1.06,1.05,1.05,2305000.0,1.06,1.06,1.05,1.05,2305000.0
2008-11-04 11:30:00,1.05,1.06,1.05,1.05,515000.0,1.05,1.06,1.05,1.05,515000.0
2008-11-04 12:00:00,1.05,1.05,1.04,1.04,750000.0,1.05,1.05,1.04,1.04,750000.0
2008-11-04 12:30:00,1.04,1.04,1.03,1.04,655000.0,1.04,1.04,1.03,1.04,655000.0
2008-11-04 13:00:00,1.04,1.04,1.02,1.02,925000.0,1.04,1.04,1.02,1.02,925000.0
2008-11-04 13:30:00,1.02,1.02,1.01,1.01,1065000.0,1.02,1.02,1.01,1.01,1065000.0
2008-11-04 14:00:00,1.01,1.01,1.0,1.0,785000.0,1.01,1.01,1.0,1.0,785000.0
2008-11-04 14:30:00,1.01,1.01,0.99,0.99,1810000.0,1.01,1.01,0.99,0.99,1810000.0
2008-11-04 15:00:00,0.99,1.01,0.98,1.0,1345000.0,0.99,1.01,0.98,1.0,1345000.0
2008-11-04 15:30:00,1.0,1.02,1.0,1.01,1845000.0,1.0,1.02,1.0,1.01,1845000.0
2008-11-05 09:30:00,1.01,1.01,0.99,1.0,710000.0,1.01,1.01,0.99,1.0,710000.0
2008-11-05 10:00:00,1.0,1.01,0.99,1.0,670000.0,1.0,1.01,0.99,1.0,670000.0
2008-11-05 10:30:00,1.01,1.01,1.0,1.01,615000.0,1.01,1.01,1.0,1.01,615000.0
2008-11-05 11:00:00,1.0,1.02,1.0,1.01,660000.0,1.0,1.02,1.0,1.01,660000.0
2008-11-05 11:30:00,1.01,1.01,1.0,1.0,440000.0,1.01,1.01,1.0,1.0,440000.0
2008-11-05 12:00:00,1.0,1.0,0.99,0.99,180000.0,1.0,1.0,0.99,0.99,180000.0
2008-11-05 12:30:00,0.99,1.0,0.99,0.99,555000.0,0.99,1.0,0.99,0.99,555000.0
2008-11-05 13:00:00,0.99,1.0,0.99,0.99,260000.0,0.99,1.0,0.99,0.99,260000.0
2008-11-05 13:30:00,0.99,0.99,0.99,0.99,160000.0,0.99,0.99,0.99,0.99,160000.0
2008-11-05 14:00:00,0.99,0.99,0.99,0.99,180000.0,0.99,0.99,0.99,0.99,180000.0
2008-11-05 14:30:00,0.99,0.99,0.99,0.99,225000.0,0.99,0.99,0.99,0.99,225000.0
2008-11-05 15:00:00,0.99,1.0,0.98,0.98,440000.0,0.99,1.0,0.98,0.98,440000.0
2008-11-05 15:30:00,0.98,0.99,0.97,0.97,1250000.0,0.98,0.99,0.97,0.97,1250000.0
2008-11-06 09:30:00,0.98,1.01,0.96,0.97,650000.0,0.98,1.01,0.96,0.97,650000.0
2008-11-06 10:00:00,0.97,0.97,0.96,0.97,270000.0,0.97,0.97,0.96,0.97,270000.0
2008-11-06 10:30:00,0.97,0.98,0.96,0.98,805000.0,0.97,0.98,0.96,0.98,805000.0
2008-11-06 11:00:00,0.97,0.98,0.96,0.97,355000.0,0.97,0.98,0.96,0.97,355000.0
2008-11-06 11:30:00,0.97,0.97,0.96,0.97,400000.0,0.97,0.97,0.96,0.97,400000.0
2008-11-06 12:00:00,0.97,0.97,0.96,0.97,235000.0,0.97,0.97,0.96,0.97,235000.0
2008-11-06 12:30:00,0.97,0.97,0.97,0.97,275000.0,0.97,0.97,0.97,0.97,275000.0
2008-11-06 13:00:00,0.97,0.97,0.96,0.97,385000.0,0.97,0.97,0.96,0.97,385000.0
2008-11-06 13:30:00,0.97,0.98,0.96,0.97,680000.0,0.97,0.98,0.96,0.97,680000.0
2008-11-06 14:00:00,0.98,0.99,0.98,0.98,685000.0,0.98,0.99,0.98,0.98,685000.0
2008-11-06 14:30:00,0.98,0.99,0.98,0.99,725000.0,0.98,0.99,0.98,0.99,725000.0
2008-11-06 15:00:00,0.99,0.99,0.98,0.98,595000.0,0.99,0.99,0.98,0.98,595000.0
2008-11-06 15:30:00,0.98,0.98,0.97,0.97,1610000.0,0.98,0.98,0.97,0.97,1610000.0
2008-11-07 09:30:00,0.98,0.99,0.96,0.97,625000.0,0.98,0.99,0.96,0.97,625000.0
2008-11-07 10:00:00,0.97,0.98,0.97,0.97,380000.0,0.97,0.98,0.97,0.97,380000.0
2008-11-07 10:30:00,0.97,0.98,0.97,0.97,370000.0,0.97,0.98,0.97,0.97,370000.0
2008-11-07 11:00:00,0.97,0.98,0.97,0.97,1010000.0,0.97,0.98,0.97,0.97,1010000.0
2008-11-07 11:30:00,0.97,0.98,0.97,0.98,315000.0,0.97,0.98,0.97,0.98,315000.0
2008-11-07 12:00:00,0.98,0.99,0.98,0.98,750000.0,0.98,0.99,0.98,0.98,750000.0
2008-11-07 12:30:00,0.98,0.98,0.98,0.98,300000.0,0.98,0.98,0.98,0.98,300000.0
2008-11-07 13:00:00,0.98,0.98,0.97,0.97,430000.0,0.98,0.98,0.97,0.97,430000.0
2008-11-07 13:30:00,0.97,0.98,0.97,0.98,610000.0,0.97,0.98,0.97,0.98,610000.0
2008-11-07 14:00:00,0.98,0.98,0.97,0.97,510000.0,0.98,0.98,0.97,0.97,510000.0
2008-11-07 14:30:00,0.97,0.97,0.96,0.96,415000.0,0.97,0.97,0.96,0.96,415000.0
2008-11-07 15:00:00,0.97,0.97,0.95,0.95,405000.0,0.97,0.97,0.95,0.95,405000.0
2008-11-07 15:30:00,0.96,0.97,0.95,0.97,985000.0,0.96,0.97,0.95,0.97,985000.0
2008-11-10 09:30:00,0.99,1.0,0.98,0.98,930000.0,0.99,1.0,0.98,0.98,930000.0
2008-11-10 10:00:00,0.98,0.98,0.97,0.97,945000.0,0.98,0.98,0.97,0.97,945000.0
2008-11-10 10:30:00,0.97,0.97,0.94,0.94,2450000.0,0.97,0.97,0.94,0.94,2450000.0
2008-11-10 11:00:00,0.94,0.94,0.92,0.93,2910000.0,0.94,0.94,0.92,0.93,2910000.0
2008-11-10 11:30:00,0.93,0.94,0.92,0.93,1455000.0,0.93,0.94,0.92,0.93,1455000.0
2008-11-10 12:00:00,0.93,0.93,0.93,0.93,310000.0,0.93,0.93,0.93,0.93,310000.0
2008-11-10 12:30:00,0.93,0.93,0.92,0.92,460000.0,0.93,0.93,0.92,0.92,460000.0
2008-11-10 13:00:00,0.92,0.92,0.91,0.91,1395000.0,0.92,0.92,0.91,0.91,1395000.0
2008-11-10 13:30:00,0.91,0.92,0.91,0.91,770000.0,0.91,0.92,0.91,0.91,770000.0
2008-11-10 14:00:00,0.92,0.92,0.9,0.91,975000.0,0.92,0.92,0.9,0.91,975000.0
2008-11-10 14:30:00,0.91,0.91,0.9,0.91,1560000.0,0.91,0.91,0.9,0.91,1560000.0
2008-11-10 15:00:00,0.91,0.91,0.89,0.9,2910000.0,0.91,0.91,0.89,0.9,2910000.0
2008-11-10 15:30:00,0.9,0.91,0.89,0.91,4240000.0,0.9,0.91,0.89,0.91,4240000.0
2008-11-11 09:30:00,0.9,0.91,0.88,0.88,1865000.0,0.9,0.91,0.88,0.88,1865000.0
2008-11-11 10:00:00,0.88,0.91,0.88,0.91,785000.0,0.88,0.91,0.88,0.91,785000.0
2008-11-11 10:30:00,0.91,0.91,0.9,0.9,455000.0,0.91,0.91,0.9,0.9,455000.0
2008-11-11 11:00:00,0.9,0.9,0.89,0.9,1165000.0,0.9,0.9,0.89,0.9,1165000.0
2008-11-11 11:30:00,0.9,0.9,0.89,0.9,495000.0,0.9,0.9,0.89,0.9,495000.0
2008-11-11 12:00:00,0.9,0.9,0.9,0.9,485000.0,0.9,0.9,0.9,0.9,485000.0
2008-11-11 12:30:00,0.9,0.91,0.9,0.9,470000.0,0.9,0.91,0.9,0.9,470000.0
2008-11-11 13:00:00,0.9,0.9,0.89,0.89,1525000.0,0.9,0.9,0.89,0.89,1525000.0
2008-11-11 13:30:00,0.89,0.9,0.89,0.9,4630000.0,0.89,0.9,0.89,0.9,4630000.0
2008-11-11 14:00:00,0.89,0.9,0.88,0.89,5400000.0,0.89,0.9,0.88,0.89,5400000.0
2008-11-11 14:30:00,0.89,0.91,0.89,0.9,8610000.0,0.89,0.91,0.89,0.9,8610000.0
2008-11-11 15:00:00,0.89,0.9,0.89,0.89,2800000.0,0.89,0.9,0.89,0.89,2800000.0
2008-11-11 15:30:00,0.89,0.9,0.88,0.89,4395000.0,0.89,0.9,0.88,0.89,4395000.0
2008-11-12 09:30:00,0.87,0.89,0.86,0.87,2345000.0,0.87,0.89,0.86,0.87,2345000.0
2008-11-12 10:00:00,0.87,0.87,0.86,0.86,3030000.0,0.87,0.87,0.86,0.86,3030000.0
2008-11-12 10:30:00,0.86,0.86,0.85,0.86,1700000.0,0.86,0.86,0.85,0.86,1700000.0
2008-11-12 11:00:00,0.86,0.86,0.86,0.86,2660000.0,0.86,0.86,0.86,0.86,2660000.0
2008-11-12 11:30:00,0.86,0.86,0.85,0.86,815000.0,0.86,0.86,0.85,0.86,815000.0
2008-11-12 12:00:00,0.86,0.86,0.86,0.86,1215000.0,0.86,0.86,0.86,0.86,1215000.0
2008-11-12 12:30:00,0.86,0.86,0.86,0.86,885000.0,0.86,0.86,0.86,0.86,885000.0
2008-11-12 13:00:00,0.86,0.86,0.86,0.86,3295000.0,0.86,0.86,0.86,0.86,3295000.0
2008-11-12 13:30:00,0.86,0.86,0.85,0.85,945000.0,0.86,0.86,0.85,0.85,945000.0
2008-11-12 14:00:00,0.85,0.86,0.85,0.86,965000.0,0.85,0.86,0.85,0.86,965000.0
2008-11-12 14:30:00,0.86,0.86,0.86,0.86,740000.0,0.86,0.86,0.86,0.86,740000.0
2008-11-12 15:00:00,0.86,0.86,0.85,0.86,1380000.0,0.86,0.86,0.85,0.86,1380000.0
2008-11-12 15:30:00,0.86,0.86,0.84,0.84,7745000.0,0.86,0.86,0.84,0.84,7745000.0
2008-11-13 09:30:00,0.85,0.86,0.82,0.82,1360000.0,0.85,0.86,0.82,0.82,1360000.0
2008-11-13 10:00:00,0.82,0.85,0.82,0.85,2220000.0,0.82,0.85,0.82,0.85,2220000.0
2008-11-13 10:30:00,0.85,0.86,0.84,0.86,1465000.0,0.85,0.86,0.84,0.86,1465000.0
2008-11-13 11:00:00,0.86,0.86,0.85,0.86,840000.0,0.86,0.86,0.85,0.86,840000.0
2008-11-13 11:30:00,0.86,0.87,0.86,0.87,910000.0,0.86,0.87,0.86,0.87,910000.0
2008-11-13 12:00:00,0.87,0.88,0.86,0.86,660000.0,0.87,0.88,0.86,0.86,660000.0
2008-11-13 12:30:00,0.86,0.86,0.84,0.84,1295000.0,0.86,0.86,0.84,0.84,1295000.0
2008-11-13 13:00:00,0.84,0.85,0.83,0.85,1795000.0,0.84,0.85,0.83,0.85,1795000.0
2008-11-13 13:30:00,0.85,0.88,0.85,0.86,1340000.0,0.85,0.88,0.85,0.86,1340000.0
2008-11-13 14:00:00,0.86,0.9,0.86,0.9,895000.0,0.86,0.9,0.86,0.9,895000.0
2008-11-13 14:30:00,0.9,0.9,0.89,0.9,1620000.0,0.9,0.9,0.89,0.9,1620000.0
2008-11-13 15:00:00,0.9,0.9,0.87,0.89,2905000.0,0.9,0.9,0.87,0.89,2905000.0
2008-11-13 15:30:00,0.89,0.89,0.87,0.89,5140000.0,0.89,0.89,0.87,0.89,5140000.0
2008-11-14 09:30:00,0.88,0.88,0.86,0.87,1125000.0,0.88,0.88,0.86,0.87,1125000.0
2008-11-14 10:00:00,0.87,0.87,0.86,0.86,1735000.0,0.87,0.87,0.86,0.86,1735000.0
2008-11-14 10:30:00,0.87,0.87,0.85,0.86,590000.0,0.87,0.87,0.85,0.86,590000.0
2008-11-14 11:00:00,0.87,0.87,0.86,0.86,1050000.0,0.87,0.87,0.86,0.86,1050000.0
2008-11-14 11:30:00,0.86,0.86,0.85,0.85,805000.0,0.86,0.86,0.85,0.85,805000.0
2008-11-14 12:00:00,0.85,0.86,0.85,0.86,445000.0,0.85,0.86,0.85,0.86,445000.0
2008-11-14 12:30:00,0.86,0.87,0.85,0.87,300000.0,0.86,0.87,0.85,0.87,300000.0
2008-11-14 13:00:00,0.87,0.88,0.86,0.88,450000.0,0.87,0.88,0.86,0.88,450000.0
2008-11-14 13:30:00,0.88,0.89,0.87,0.88,1030000.0,0.88,0.89,0.87,0.88,1030000.0
2008-11-14 14:00:00,0.88,0.9,0.88,0.89,840000.0,0.88,0.9,0.88,0.89,840000.0
2008-11-14 14:30:00,0.89,0.9,0.88,0.9,2025000.0,0.89,0.9,0.88,0.9,2025000.0
2008-11-14 15:00:00,0.9,0.91,0.9,0.9,2025000.0,0.9,0.91,0.9,0.9,2025000.0
2008-11-14 15:30:00,0.9,0.9,0.88,0.89,2155000.0,0.9,0.9,0.88,0.89,2155000.0
2008-11-17 09:30:00,0.88,0.9,0.87,0.9,725000.0,0.88,0.9,0.87,0.9,725000.0
2008-11-17 10:00:00,0.9,0.9,0.88,0.89,570000.0,0.9,0.9,0.88,0.89,570000.0
2008-11-17 10:30:00,0.89,0.9,0.89,0.9,530000.0,0.89,0.9,0.89,0.9,530000.0
2008-11-17 11:00:00,0.9,0.91,0.9,0.9,1735000.0,0.9,0.91,0.9,0.9,1735000.0
2008-11-17 11:30:00,0.9,0.9,0.9,0.9,645000.0,0.9,0.9,0.9,0.9,645000.0
2008-11-17 12:00:00,0.9,0.9,0.9,0.9,1650000.0,0.9,0.9,0.9,0.9,1650000.0
2008-11-17 12:30:00,0.9,0.9,0.9,0.9,1475000.0,0.9,0.9,0.9,0.9,1475000.0
2008-11-17 13:00:00,0.9,0.9,0.89,0.89,510000.0,0.9,0.9,0.89,0.89,510000.0
2008-11-17 13:30:00,0.89,0.9,0.89,0.89,670000.0,0.89,0.9,0.89,0.89,670000.0
2008-11-17 14:00:00,0.89,0.89,0.89,0.89,610000.0,0.89,0.89,0.89,0.89,610000.0
2008-11-17 14:30:00,0.89,0.89,0.88,0.89,950000.0,0.89,0.89,0.88,0.89,950000.0
2008-11-17 15:00:00,0.88,0.9,0.88,0.89,1115000.0,0.88,0.9,0.88,0.89,1115000.0
2008-11-17 15:30:00,0.89,0.89,0.88,0.88,1960000.0,0.89,0.89,0.88,0.88,1960000.0
2008-11-18 09:30:00,0.88,0.9,0.88,0.88,680000.0,0.88,0.9,0.88,0.88,680000.0
2008-11-18 10:00:00,0.88,0.88,0.88,0.88,450000.0,0.88,0.88,0.88,0.88,450000.0
2008-11-18 10:30:00,0.88,0.88,0.88,0.88,1875000.0,0.88,0.88,0.88,0.88,1875000.0
2008-11-18 11:00:00,0.88,0.88,0.87,0.87,1055000.0,0.88,0.88,0.87,0.87,1055000.0
2008-11-18 11:30:00,0.87,0.87,0.87,0.87,580000.0,0.87,0.87,0.87,0.87,580000.0
2008-11-18 12:00:00,0.87,0.87,0.86,0.86,1130000.0,0.87,0.87,0.86,0.86,1130000.0
2008-11-18 12:30:00,0.86,0.86,0.84,0.85,2150000.0,0.86,0.86,0.84,0.85,2150000.0
2008-11-18 13:00:00,0.85,0.85,0.85,0.85,970000.0,0.85,0.85,0.85,0.85,970000.0
2008-11-18 13:30:00,0.85,0.85,0.84,0.84,1275000.0,0.85,0.85,0.84,0.84,1275000.0
2008-11-18 14:00:00,0.84,0.85,0.84,0.85,860000.0,0.84,0.85,0.84,0.85,860000.0
2008-11-18 14:30:00,0.85,0.85,0.83,0.83,800000.0,0.85,0.85,0.83,0.83,800000.0
2008-11-18 15:00:00,0.83,0.87,0.83,0.86,2680000.0,0.83,0.87,0.83,0.86,2680000.0
2008-11-18 15:30:00,0.86,0.88,0.85,0.87,1895000.0,0.86,0.88,0.85,0.87,1895000.0
2008-11-19 09:30:00,0.88,0.88,0.85,0.86,1130000.0,0.88,0.88,0.85,0.86,1130000.0
2008-11-19 10:00:00,0.86,0.87,0.86,0.86,1865000.0,0.86,0.87,0.86,0.86,1865000.0
2008-11-19 10:30:00,0.86,0.86,0.83,0.83,445000.0,0.86,0.86,0.83,0.83,445000.0
2008-11-19 11:00:00,0.84,0.85,0.83,0.83,775000.0,0.84,0.85,0.83,0.83,775000.0
2008-11-19 11:30:00,0.83,0.84,0.83,0.83,900000.0,0.83,0.84,0.83,0.83,900000.0
2008-11-19 12:00:00,0.83,0.84,0.83,0.83,1415000.0,0.83,0.84,0.83,0.83,1415000.0
2008-11-19 12:30:00,0.83,0.84,0.83,0.83,530000.0,0.83,0.84,0.83,0.83,530000.0
2008-11-19 13:00:00,0.83,0.83,0.82,0.82,950000.0,0.83,0.83,0.82,0.82,950000.0
2008-11-19 13:30:00,0.82,0.82,0.81,0.82,1970000.0,0.82,0.82,0.81,0.82,1970000.0
2008-11-19 14:00:00,0.82,0.82,0.81,0.81,865000.0,0.82,0.82,0.81,0.81,865000.0
2008-11-19 14:30:00,0.81,0.82,0.81,0.81,905000.0,0.81,0.82,0.81,0.81,905000.0
2008-11-19 15:00:00,0.81,0.82,0.81,0.82,1335000.0,0.81,0.82,0.81,0.82,1335000.0
2008-11-19 15:30:00,0.82,0.82,0.81,0.82,3525000.0,0.82,0.82,0.81,0.82,3525000.0
2008-11-20 09:30:00,0.8,0.82,0.8,0.81,530000.0,0.8,0.82,0.8,0.81,530000.0
2008-11-20 10:00:00,0.8,0.81,0.8,0.81,580000.0,0.8,0.81,0.8,0.81,580000.0
2008-11-20 10:30:00,0.81,0.83,0.8,0.82,1435000.0,0.81,0.83,0.8,0.82,1435000.0
2008-11-20 11:00:00,0.83,0.83,0.82,0.82,575000.0,0.83,0.83,0.82,0.82,575000.0
2008-11-20 11:30:00,0.82,0.82,0.81,0.82,665000.0,0.82,0.82,0.81,0.82,665000.0
2008-11-20 12:00:00,0.82,0.82,0.8,0.82,1135000.0,0.82,0.82,0.8,0.82,1135000.0
2008-11-20 12:30:00,0.82,0.83,0.81,0.82,625000.0,0.82,0.83,0.81,0.82,625000.0
2008-11-20 13:00:00,0.82,0.82,0.8,0.81,565000.0,0.82,0.82,0.8,0.81,565000.0
2008-11-20 13:30:00,0.8,0.81,0.8,0.81,805000.0,0.8,0.81,0.8,0.81,805000.0
2008-11-20 14:00:00,0.81,0.81,0.79,0.8,2960000.0,0.81,0.81,0.79,0.8,2960000.0
2008-11-20 14:30:00,0.8,0.8,0.79,0.79,1000000.0,0.8,0.8,0.79,0.79,1000000.0
2008-11-20 15:00:00,0.8,0.8,0.79,0.79,1605000.0,0.8,0.8,0.79,0.79,1605000.0
2008-11-20 15:30:00,0.79,0.79,0.77,0.77,4650000.0,0.79,0.79,0.77,0.77,4650000.0
2008-11-21 09:30:00,0.8,0.8,0.77,0.77,2205000.0,0.8,0.8,0.77,0.77,2205000.0
2008-11-21 10:00:00,0.78,0.78,0.76,0.77,995000.0,0.78,0.78,0.76,0.77,995000.0
2008-11-21 10:30:00,0.77,0.77,0.76,0.76,685000.0,0.77,0.77,0.76,0.76,685000.0
2008-11-21 11:00:00,0.76,0.76,0.74,0.76,2225000.0,0.76,0.76,0.74,0.76,2225000.0
2008-11-21 11:30:00,0.75,0.76,0.75,0.76,755000.0,0.75,0.76,0.75,0.76,755000.0
2008-11-21 12:00:00,0.76,0.76,0.75,0.75,895000.0,0.76,0.76,0.75,0.75,895000.0
2008-11-21 12:30:00,0.75,0.76,0.75,0.75,975000.0,0.75,0.76,0.75,0.75,975000.0
2008-11-21 13:00:00,0.75,0.75,0.75,0.75,1055000.0,0.75,0.75,0.75,0.75,1055000.0
2008-11-21 13:30:00,0.76,0.76,0.75,0.75,1490000.0,0.76,0.76,0.75,0.75,1490000.0
2008-11-21 14:00:00,0.75,0.75,0.74,0.75,3940000.0,0.75,0.75,0.74,0.75,3940000.0
2008-11-21 14:30:00,0.75,0.75,0.74,0.74,4685000.0,0.75,0.75,0.74,0.74,4685000.0
2008-11-21 15:00:00,0.74,0.76,0.74,0.75,4780000.0,0.74,0.76,0.74,0.75,4780000.0
2008-11-21 15:30:00,0.75,0.79,0.75,0.78,2455000.0,0.75,0.79,0.75,0.78,2455000.0
2008-11-24 09:30:00,0.79,0.8,0.78,0.79,1410000.0,0.79,0.8,0.78,0.79,1410000.0
2008-11-24 10:00:00,0.79,0.82,0.79,0.82,1390000.0,0.79,0.82,0.79,0.82,1390000.0
2008-11-24 10:30:00,0.82,0.83,0.82,0.82,1330000.0,0.82,0.83,0.82,0.82,1330000.0
2008-11-24 11:00:00,0.82,0.83,0.82,0.83,1735000.0,0.82,0.83,0.82,0.83,1735000.0
2008-11-24 11:30:00,0.83,0.84,0.82,0.84,625000.0,0.83,0.84,0.82,0.84,625000.0
2008-11-24 12:00:00,0.84,0.84,0.83,0.83,1770000.0,0.84,0.84,0.83,0.83,1770000.0
2008-11-24 12:30:00,0.83,0.84,0.83,0.83,1055000.0,0.83,0.84,0.83,0.83,1055000.0
2008-11-24 13:00:00,0.83,0.84,0.82,0.82,515000.0,0.83,0.84,0.82,0.82,515000.0
2008-11-24 13:30:00,0.82,0.83,0.82,0.83,585000.0,0.82,0.83,0.82,0.83,585000.0
2008-11-24 14:00:00,0.83,0.83,0.82,0.82,1120000.0,0.83,0.83,0.82,0.82,1120000.0
2008-11-24 14:30:00,0.82,0.84,0.82,0.83,2165000.0,0.82,0.84,0.82,0.83,2165000.0
2008-11-24 15:00:00,0.83,0.86,0.83,0.85,2050000.0,0.83,0.86,0.83,0.85,2050000.0
2008-11-24 15:30:00,0.85,0.88,0.85,0.85,3865000.0,0.85,0.88,0.85,0.85,3865000.0
2008-11-25 09:30:00,0.88,0.88,0.85,0.87,830000.0,0.88,0.88,0.85,0.87,830000.0
2008-11-25 10:00:00,0.87,0.87,0.86,0.86,770000.0,0.87,0.87,0.86,0.86,770000.0
2008-11-25 10:30:00,0.86,0.87,0.86,0.87,1115000.0,0.86,0.87,0.86,0.87,1115000.0
2008-11-25 11:00:00,0.87,0.88,0.87,0.88,670000.0,0.87,0.88,0.87,0.88,670000.0
2008-11-25 11:30:00,0.88,0.89,0.88,0.89,1575000.0,0.88,0.89,0.88,0.89,1575000.0
2008-11-25 12:00:00,0.89,0.9,0.88,0.88,925000.0,0.89,0.9,0.88,0.88,925000.0
2008-11-25 12:30:00,0.88,0.88,0.87,0.87,1835000.0,0.88,0.88,0.87,0.87,1835000.0
2008-11-25 13:00:00,0.87,0.87,0.86,0.87,1580000.0,0.87,0.87,0.86,0.87,1580000.0
2008-11-25 13:30:00,0.87,0.88,0.87,0.87,1100000.0,0.87,0.88,0.87,0.87,1100000.0
2008-11-25 14:00:00,0.87,0.88,0.87,0.88,1805000.0,0.87,0.88,0.87,0.88,1805000.0
2008-11-25 14:30:00,0.88,0.88,0.87,0.88,965000.0,0.88,0.88,0.87,0.88,965000.0
2008-11-25 15:00:00,0.88,0.88,0.87,0.88,3070000.0,0.88,0.88,0.87,0.88,3070000.0
2008-11-25 15:30:00,0.88,0.9,0.88,0.89,3295000.0,0.88,0.9,0.88,0.89,3295000.0
2008-11-26 09:30:00,0.88,0.89,0.86,0.88,2440000.0,0.88,0.89,0.86,0.88,2440000.0
2008-11-26 10:00:00,0.89,0.92,0.89,0.91,2360000.0,0.89,0.92,0.89,0.91,2360000.0
2008-11-26 10:30:00,0.91,0.93,0.91,0.93,715000.0,0.91,0.93,0.91,0.93,715000.0
2008-11-26 11:00:00,0.93,0.95,0.93,0.95,2140000.0,0.93,0.95,0.93,0.95,2140000.0
2008-11-26 11:30:00,0.95,0.96,0.94,0.96,1390000.0,0.95,0.96,0.94,0.96,1390000.0
2008-11-26 12:00:00,0.96,0.96,0.95,0.95,795000.0,0.96,0.96,0.95,0.95,795000.0
2008-11-26 12:30:00,0.95,0.96,0.95,0.96,900000.0,0.95,0.96,0.95,0.96,900000.0
2008-11-26 13:00:00,0.96,0.96,0.95,0.96,415000.0,0.96,0.96,0.95,0.96,415000.0
2008-11-26 13:30:00,0.96,0.96,0.95,0.95,1015000.0,0.96,0.96,0.95,0.95,1015000.0
2008-11-26 14:00:00,0.95,0.96,0.94,0.95,545000.0,0.95,0.96,0.94,0.95,545000.0
2008-11-26 14:30:00,0.95,0.96,0.95,0.95,1035000.0,0.95,0.96,0.95,0.95,1035000.0
2008-11-26 15:00:00,0.95,0.96,0.95,0.96,860000.0,0.95,0.96,0.95,0.96,860000.0
2008-11-26 15:30:00,0.96,0.97,0.96,0.96,2045000.0,0.96,0.97,0.96,0.96,2045000.0
2008-11-28 09:30:00,0.95,0.97,0.94,0.95,690000.0,0.95,0.97,0.94,0.95,690000.0
2008-11-28 10:00:00,0.95,0.98,0.95,0.98,655000.0,0.95,0.98,0.95,0.98,655000.0
2008-11-28 10:30:00,0.98,1.0,0.98,0.99,825000.0,0.98,1.0,0.98,0.99,825000.0
2008-11-28 11:00:00,0.99,0.99,0.98,0.99,650000.0,0.99,0.99,0.98,0.99,650000.0
2008-11-28 11:30:00,0.99,0.99,0.99,0.99,750000.0,0.99,0.99,0.99,0.99,750000.0
2008-11-28 12:00:00,0.99,1.0,0.99,0.99,1460000.0,0.99,1.0,0.99,0.99,1460000.0
2008-11-28 12:30:00,0.99,0.99,0.98,0.99,1905000.0,0.99,0.99,0.98,0.99,1905000.0
2008-11-28 13:00:00,0.99,0.99,0.99,0.99,335000.0,0.99,0.99,0.99,0.99,335000.0
2008-11-28 13:30:00,0.99,0.99,0.99,0.99,0.0,0.99,0.99,0.99,0.99,0.0
2008-11-28 14:00:00,0.99,0.99,0.99,0.99,0.0,0.99,0.99,0.99,0.99,0.0
2008-11-28 14:30:00,0.99,0.99,0.99,0.99,0.0,0.99,0.99,0.99,0.99,0.0
2008-11-28 15:00:00,0.99,0.99,0.99,0.99,0.0,0.99,0.99,0.99,0.99,0.0
2008-11-28 15:30:00,0.99,0.99,0.99,0.99,0.0,0.99,0.99,0.99,0.99,0.0
2008-12-01 09:30:00,0.96,0.98,0.94,0.94,2235000.0,0.96,0.98,0.94,0.94,2235000.0
2008-12-01 10:00:00,0.94,0.95,0.94,0.95,3350000.0,0.94,0.95,0.94,0.95,3350000.0
2008-12-01 10:30:00,0.95,0.95,0.93,0.94,1205000.0,0.95,0.95,0.93,0.94,1205000.0
2008-12-01 11:00:00,0.94,0.94,0.93,0.93,970000.0,0.94,0.94,0.93,0.93,970000.0
2008-12-01 11:30:00,0.93,0.93,0.92,0.92,1255000.0,0.93,0.93,0.92,0.92,1255000.0
2008-12-01 12:00:00,0.92,0.92,0.91,0.92,885000.0,0.92,0.92,0.91,0.92,885000.0
2008-12-01 12:30:00,0.92,0.92,0.91,0.91,810000.0,0.92,0.92,0.91,0.91,810000.0
2008-12-01 13:00:00,0.91,0.93,0.91,0.92,390000.0,0.91,0.93,0.91,0.92,390000.0
2008-12-01 13:30:00,0.92,0.92,0.91,0.92,545000.0,0.92,0.92,0.91,0.92,545000.0
2008-12-01 14:00:00,0.92,0.92,0.91,0.91,540000.0,0.92,0.92,0.91,0.91,540000.0
2008-12-01 14:30:00,0.92,0.93,0.92,0.92,505000.0,0.92,0.93,0.92,0.92,505000.0
2008-12-01 15:00:00,0.92,0.92,0.91,0.92,1195000.0,0.92,0.92,0.91,0.92,1195000.0
2008-12-01 15:30:00,0.92,0.92,0.91,0.91,3345000.0,0.92,0.92,0.91,0.91,3345000.0
2008-12-02 09:30:00,0.92,0.94,0.92,0.94,2625000.0,0.92,0.94,0.92,0.94,2625000.0
2008-12-02 10:00:00,0.94,0.94,0.93,0.93,2420000.0,0.94,0.94,0.93,0.93,2420000.0
2008-12-02 10:30:00,0.93,0.95,0.93,0.95,2125000.0,0.93,0.95,0.93,0.95,2125000.0
2008-12-02 11:00:00,0.95,0.96,0.94,0.96,955000.0,0.95,0.96,0.94,0.96,955000.0
2008-12-02 11:30:00,0.96,0.97,0.96,0.96,785000.0,0.96,0.97,0.96,0.96,785000.0
2008-12-02 12:00:00,0.96,0.97,0.96,0.97,365000.0,0.96,0.97,0.96,0.97,365000.0
2008-12-02 12:30:00,0.97,0.97,0.96,0.96,260000.0,0.97,0.97,0.96,0.96,260000.0
2008-12-02 13:00:00,0.96,0.97,0.96,0.96,270000.0,0.96,0.97,0.96,0.96,270000.0
2008-12-02 13:30:00,0.96,0.96,0.94,0.94,805000.0,0.96,0.96,0.94,0.94,805000.0
2008-12-02 14:00:00,0.94,0.94,0.92,0.92,5190000.0,0.94,0.94,0.92,0.92,5190000.0
2008-12-02 14:30:00,0.93,0.93,0.92,0.92,1400000.0,0.93,0.93,0.92,0.92,1400000.0
2008-12-02 15:00:00,0.92,0.92,0.91,0.91,2790000.0,0.92,0.92,0.91,0.91,2790000.0
2008-12-02 15:30:00,0.92,0.92,0.9,0.92,2535000.0,0.92,0.92,0.9,0.92,2535000.0
2008-12-03 09:30:00,0.91,0.95,0.91,0.95,1270000.0,0.91,0.95,0.91,0.95,1270000.0
2008-12-03 10:00:00,0.95,0.95,0.94,0.94,3185000.0,0.95,0.95,0.94,0.94,3185000.0
2008-12-03 10:30:00,0.94,0.96,0.94,0.96,2885000.0,0.94,0.96,0.94,0.96,2885000.0
2008-12-03 11:00:00,0.96,0.96,0.94,0.94,1335000.0,0.96,0.96,0.94,0.94,1335000.0
2008-12-03 11:30:00,0.94,0.94,0.93,0.94,635000.0,0.94,0.94,0.93,0.94,635000.0
2008-12-03 12:00:00,0.94,0.95,0.92,0.95,2910000.0,0.94,0.95,0.92,0.95,2910000.0
2008-12-03 12:30:00,0.95,0.98,0.95,0.97,5085000.0,0.95,0.98,0.95,0.97,5085000.0
2008-12-03 13:00:00,0.97,0.99,0.96,0.96,905000.0,0.97,0.99,0.96,0.96,905000.0
2008-12-03 13:30:00,0.96,0.96,0.95,0.96,790000.0,0.96,0.96,0.95,0.96,790000.0
2008-12-03 14:00:00,0.96,0.97,0.95,0.96,1135000.0,0.96,0.97,0.95,0.96,1135000.0
2008-12-03 14:30:00,0.96,0.98,0.96,0.96,2155000.0,0.96,0.98,0.96,0.96,2155000.0
2008-12-03 15:00:00,0.96,0.98,0.96,0.97,1385000.0,0.96,0.98,0.96,0.97,1385000.0
2008-12-03 15:30:00,0.97,1.0,0.96,0.98,4525000.0,0.97,1.0,0.96,0.98,4525000.0
2008-12-04 09:30:00,0.97,1.03,0.96,1.02,1725000.0,0.97,1.03,0.96,1.02,1725000.0
2008-12-04 10:00:00,1.02,1.02,1.0,1.01,1450000.0,1.02,1.02,1.0,1.01,1450000.0
2008-12-04 10:30:00,1.01,1.02,1.01,1.02,885000.0,1.01,1.02,1.01,1.02,885000.0
2008-12-04 11:00:00,1.02,1.02,1.01,1.02,910000.0,1.02,1.02,1.01,1.02,910000.0
2008-12-04 11:30:00,1.02,1.02,1.01,1.01,4390000.0,1.02,1.02,1.01,1.01,4390000.0
2008-12-04 12:00:00,1.01,1.02,1.01,1.02,4315000.0,1.01,1.02,1.01,1.02,4315000.0
2008-12-04 12:30:00,1.02,1.02,1.01,1.01,700000.0,1.02,1.02,1.01,1.01,700000.0
2008-12-04 13:00:00,1.01,1.02,1.01,1.02,500000.0,1.01,1.02,1.01,1.02,500000.0
2008-12-04 13:30:00,1.02,1.02,1.01,1.02,950000.0,1.02,1.02,1.01,1.02,950000.0
2008-12-04 14:00:00,1.02,1.02,1.01,1.01,1090000.0,1.02,1.02,1.01,1.01,1090000.0
2008-12-04 14:30:00,1.01,1.04,1.01,1.03,1995000.0,1.01,1.04,1.01,1.03,1995000.0
2008-12-04 15:00:00,1.03,1.03,1.01,1.01,2505000.0,1.03,1.03,1.01,1.01,2505000.0
2008-12-04 15:30:00,1.01,1.02,1.0,1.02,3050000.0,1.01,1.02,1.0,1.02,3050000.0
2008-12-05 09:30:00,1.0,1.01,0.99,1.0,595000.0,1.0,1.01,0.99,1.0,595000.0
2008-12-05 10:00:00,1.0,1.01,1.0,1.0,540000.0,1.0,1.01,1.0,1.0,540000.0
2008-12-05 10:30:00,1.0,1.01,1.0,1.0,830000.0,1.0,1.01,1.0,1.0,830000.0
2008-12-05 11:00:00,1.0,1.0,0.98,0.99,1210000.0,1.0,1.0,0.98,0.99,1210000.0
2008-12-05 11:30:00,0.99,0.99,0.98,0.99,955000.0,0.99,0.99,0.98,0.99,955000.0
2008-12-05 12:00:00,0.99,0.99,0.98,0.99,5230000.0,0.99,0.99,0.98,0.99,5230000.0
2008-12-05 12:30:00,0.99,0.99,0.98,0.99,595000.0,0.99,0.99,0.98,0.99,595000.0
2008-12-05 13:00:00,0.99,0.99,0.99,0.99,1175000.0,0.99,0.99,0.99,0.99,1175000.0
2008-12-05 13:30:00,0.99,1.02,0.99,1.01,1290000.0,0.99,1.02,0.99,1.01,1290000.0
2008-12-05 14:00:00,1.01,1.02,0.99,0.99,890000.0,1.01,1.02,0.99,0.99,890000.0
2008-12-05 14:30:00,0.99,1.03,0.99,1.03,1055000.0,0.99,1.03,0.99,1.03,1055000.0
2008-12-05 15:00:00,1.03,1.04,1.01,1.04,1260000.0,1.03,1.04,1.01,1.04,1260000.0
2008-12-05 15:30:00,1.04,1.06,1.04,1.06,3510000.0,1.04,1.06,1.04,1.06,3510000.0
2008-12-08 09:30:00,1.07,1.13,1.07,1.11,2550000.0,1.07,1.13,1.07,1.11,2550000.0
2008-12-08 10:00:00,1.11,1.12,1.09,1.12,5490000.0,1.11,1.12,1.09,1.12,5490000.0
2008-12-08 10:30:00,1.12,1.15,1.11,1.14,2395000.0,1.12,1.15,1.11,1.14,2395000.0
2008-12-08 11:00:00,1.14,1.15,1.12,1.12,2830000.0,1.14,1.15,1.12,1.12,2830000.0
2008-12-08 11:30:00,1.12,1.14,1.12,1.13,965000.0,1.12,1.14,1.12,1.13,965000.0
2008-12-08 12:00:00,1.13,1.15,1.13,1.15,1010000.0,1.13,1.15,1.13,1.15,1010000.0
2008-12-08 12:30:00,1.15,1.16,1.15,1.16,1520000.0,1.15,1.16,1.15,1.16,1520000.0
2008-12-08 13:00:00,1.16,1.16,1.15,1.15,875000.0,1.16,1.16,1.15,1.15,875000.0
2008-12-08 13:30:00,1.15,1.15,1.12,1.12,770000.0,1.15,1.15,1.12,1.12,770000.0
2008-12-08 14:00:00,1.12,1.15,1.12,1.14,1725000.0,1.12,1.15,1.12,1.14,1725000.0
2008-12-08 14:30:00,1.14,1.15,1.14,1.15,585000.0,1.14,1.15,1.14,1.15,585000.0
2008-12-08 15:00:00,1.15,1.16,1.14,1.14,1595000.0,1.15,1.16,1.14,1.14,1595000.0
2008-12-08 15:30:00,1.14,1.14,1.12,1.14,4155000.0,1.14,1.14,1.12,1.14,4155000.0
2008-12-09 09:30:00,1.13,1.13,1.09,1.09,2090000.0,1.13,1.13,1.09,1.09,2090000.0
2008-12-09 10:00:00,1.09,1.15,1.09,1.14,2200000.0,1.09,1.15,1.09,1.14,2200000.0
2008-12-09 10:30:00,1.14,1.14,1.13,1.14,1015000.0,1.14,1.14,1.13,1.14,1015000.0
2008-12-09 11:00:00,1.14,1.14,1.12,1.12,1410000.0,1.14,1.14,1.12,1.12,1410000.0
2008-12-09 11:30:00,1.12,1.13,1.11,1.12,775000.0,1.12,1.13,1.11,1.12,775000.0
2008-12-09 12:00:00,1.12,1.13,1.11,1.11,1375000.0,1.12,1.13,1.11,1.11,1375000.0
2008-12-09 12:30:00,1.11,1.12,1.1,1.1,795000.0,1.11,1.12,1.1,1.1,795000.0
2008-12-09 13:00:00,1.1,1.1,1.08,1.08,1110000.0,1.1,1.1,1.08,1.08,1110000.0
2008-12-09 13:30:00,1.08,1.1,1.08,1.1,1580000.0,1.08,1.1,1.08,1.1,1580000.0
2008-12-09 14:00:00,1.1,1.1,1.07,1.07,925000.0,1.1,1.1,1.07,1.07,925000.0
2008-12-09 14:30:00,1.07,1.09,1.06,1.09,865000.0,1.07,1.09,1.06,1.09,865000.0
2008-12-09 15:00:00,1.09,1.1,1.07,1.07,1165000.0,1.09,1.1,1.07,1.07,1165000.0
2008-12-09 15:30:00,1.07,1.08,1.05,1.07,2440000.0,1.07,1.08,1.05,1.07,2440000.0
2008-12-10 09:30:00,1.08,1.13,1.08,1.13,1275000.0,1.08,1.13,1.08,1.13,1275000.0
2008-12-10 10:00:00,1.14,1.19,1.13,1.17,4310000.0,1.14,1.19,1.13,1.17,4310000.0
2008-12-10 10:30:00,1.17,1.17,1.13,1.14,2510000.0,1.17,1.17,1.13,1.14,2510000.0
2008-12-10 11:00:00,1.15,1.16,1.13,1.16,1935000.0,1.15,1.16,1.13,1.16,1935000.0
2008-12-10 11:30:00,1.16,1.18,1.16,1.17,2470000.0,1.16,1.18,1.16,1.17,2470000.0
2008-12-10 12:00:00,1.17,1.18,1.16,1.18,1775000.0,1.17,1.18,1.16,1.18,1775000.0
2008-12-10 12:30:00,1.18,1.18,1.17,1.17,1405000.0,1.18,1.18,1.17,1.17,1405000.0
2008-12-10 13:00:00,1.17,1.19,1.17,1.18,1570000.0,1.17,1.19,1.17,1.18,1570000.0
2008-12-10 13:30:00,1.18,1.18,1.16,1.16,1945000.0,1.18,1.18,1.16,1.16,1945000.0
2008-12-10 14:00:00,1.16,1.16,1.15,1.16,2190000.0,1.16,1.16,1.15,1.16,2190000.0
2008-12-10 14:30:00,1.16,1.16,1.15,1.15,2310000.0,1.16,1.16,1.15,1.15,2310000.0
2008-12-10 15:00:00,1.16,1.17,1.15,1.17,2920000.0,1.16,1.17,1.15,1.17,2920000.0
2008-12-10 15:30:00,1.17,1.18,1.16,1.18,6110000.0,1.17,1.18,1.16,1.18,6110000.0
2008-12-11 09:30:00,1.17,1.18,1.17,1.17,875000.0,1.17,1.18,1.17,1.17,875000.0
2008-12-11 10:00:00,1.17,1.18,1.17,1.17,660000.0,1.17,1.18,1.17,1.17,660000.0
2008-12-11 10:30:00,1.17,1.18,1.17,1.17,390000.0,1.17,1.18,1.17,1.17,390000.0
2008-12-11 11:00:00,1.17,1.17,1.14,1.14,820000.0,1.17,1.17,1.14,1.14,820000.0
2008-12-11 11:30:00,1.14,1.15,1.13,1.13,1000000.0,1.14,1.15,1.13,1.13,1000000.0
2008-12-11 12:00:00,1.13,1.15,1.13,1.13,1325000.0,1.13,1.15,1.13,1.13,1325000.0
2008-12-11 12:30:00,1.13,1.13,1.12,1.13,1040000.0,1.13,1.13,1.12,1.13,1040000.0
2008-12-11 13:00:00,1.13,1.13,1.1,1.11,1140000.0,1.13,1.13,1.1,1.11,1140000.0
2008-12-11 13:30:00,1.11,1.12,1.11,1.11,565000.0,1.11,1.12,1.11,1.11,565000.0
2008-12-11 14:00:00,1.11,1.11,1.1,1.1,1250000.0,1.11,1.11,1.1,1.1,1250000.0
2008-12-11 14:30:00,1.1,1.11,1.09,1.09,1380000.0,1.1,1.11,1.09,1.09,1380000.0
2008-12-11 15:00:00,1.09,1.1,1.07,1.09,2720000.0,1.09,1.1,1.07,1.09,2720000.0
2008-12-11 15:30:00,1.09,1.11,1.08,1.1,3550000.0,1.09,1.11,1.08,1.1,3550000.0
2008-12-12 09:30:00,1.08,1.1,1.07,1.1,1480000.0,1.08,1.1,1.07,1.1,1480000.0
2008-12-12 10:00:00,1.1,1.11,1.09,1.1,990000.0,1.1,1.11,1.09,1.1,990000.0
2008-12-12 10:30:00,1.1,1.12,1.09,1.11,435000.0,1.1,1.12,1.09,1.11,435000.0
2008-12-12 11:00:00,1.11,1.12,1.1,1.1,455000.0,1.11,1.12,1.1,1.1,455000.0
2008-12-12 11:30:00,1.1,1.11,1.09,1.1,335000.0,1.1,1.11,1.09,1.1,335000.0
2008-12-12 12:00:00,1.1,1.11,1.1,1.11,730000.0,1.1,1.11,1.1,1.11,730000.0
2008-12-12 12:30:00,1.11,1.13,1.11,1.13,1120000.0,1.11,1.13,1.11,1.13,1120000.0
2008-12-12 13:00:00,1.13,1.15,1.13,1.15,3450000.0,1.13,1.15,1.13,1.15,3450000.0
2008-12-12 13:30:00,1.15,1.15,1.13,1.14,2035000.0,1.15,1.15,1.13,1.14,2035000.0
2008-12-12 14:00:00,1.13,1.15,1.13,1.14,785000.0,1.13,1.15,1.13,1.14,785000.0
2008-12-12 14:30:00,1.14,1.16,1.14,1.16,985000.0,1.14,1.16,1.14,1.16,985000.0
2008-12-12 15:00:00,1.16,1.17,1.14,1.15,3260000.0,1.16,1.17,1.14,1.15,3260000.0
2008-12-12 15:30:00,1.15,1.16,1.14,1.15,2305000.0,1.15,1.16,1.14,1.15,2305000.0
2008-12-15 09:30:00,1.16,1.17,1.14,1.15,760000.0,1.16,1.17,1.14,1.15,760000.0
2008-12-15 10:00:00,1.15,1.15,1.11,1.12,1270000.0,1.15,1.15,1.11,1.12,1270000.0
2008-12-15 10:30:00,1.12,1.12,1.11,1.11,1055000.0,1.12,1.12,1.11,1.11,1055000.0
2008-12-15 11:00:00,1.11,1.12,1.11,1.12,1485000.0,1.11,1.12,1.11,1.12,1485000.0
2008-12-15 11:30:00,1.12,1.13,1.11,1.13,1290000.0,1.12,1.13,1.11,1.13,1290000.0
2008-12-15 12:00:00,1.13,1.14,1.12,1.12,1525000.0,1.13,1.14,1.12,1.12,1525000.0
2008-12-15 12:30:00,1.13,1.13,1.12,1.13,325000.0,1.13,1.13,1.12,1.13,325000.0
2008-12-15 13:00:00,1.12,1.13,1.12,1.13,550000.0,1.12,1.13,1.12,1.13,550000.0
2008-12-15 13:30:00,1.13,1.14,1.12,1.13,635000.0,1.13,1.14,1.12,1.13,635000.0
2008-12-15 14:00:00,1.13,1.14,1.13,1.13,1055000.0,1.13,1.14,1.13,1.13,1055000.0
2008-12-15 14:30:00,1.13,1.14,1.12,1.12,480000.0,1.13,1.14,1.12,1.12,480000.0
2008-12-15 15:00:00,1.12,1.12,1.11,1.12,2910000.0,1.12,1.12,1.11,1.12,2910000.0
2008-12-15 15:30:00,1.12,1.14,1.12,1.13,2885000.0,1.12,1.14,1.12,1.13,2885000.0
2008-12-16 09:30:00,1.15,1.16,1.14,1.15,1475000.0,1.15,1.16,1.14,1.15,1475000.0
2008-12-16 10:00:00,1.15,1.16,1.14,1.16,1055000.0,1.15,1.16,1.14,1.16,1055000.0
2008-12-16 10:30:00,1.16,1.16,1.15,1.16,545000.0,1.16,1.16,1.15,1.16,545000.0
2008-12-16 11:00:00,1.15,1.18,1.15,1.17,2245000.0,1.15,1.18,1.15,1.17,2245000.0
2008-12-16 11:30:00,1.17,1.18,1.17,1.18,2460000.0,1.17,1.18,1.17,1.18,2460000.0
2008-12-16 12:00:00,1.17,1.18,1.16,1.17,1005000.0,1.17,1.18,1.16,1.17,1005000.0
2008-12-16 12:30:00,1.17,1.17,1.16,1.17,1680000.0,1.17,1.17,1.16,1.17,1680000.0
2008-12-16 13:00:00,1.17,1.18,1.17,1.17,1225000.0,1.17,1.18,1.17,1.17,1225000.0
2008-12-16 13:30:00,1.17,1.18,1.17,1.18,635000.0,1.17,1.18,1.17,1.18,635000.0
2008-12-16 14:00:00,1.18,1.19,1.17,1.19,1060000.0,1.18,1.19,1.17,1.19,1060000.0
2008-12-16 14:30:00,1.19,1.2,1.17,1.2,2970000.0,1.19,1.2,1.17,1.2,2970000.0
2008-12-16 15:00:00,1.2,1.22,1.19,1.19,3820000.0,1.2,1.22,1.19,1.19,3820000.0
2008-12-16 15:30:00,1.19,1.22,1.19,1.22,5980000.0,1.19,1.22,1.19,1.22,5980000.0
2008-12-17 09:30:00,1.21,1.22,1.18,1.21,1865000.0,1.21,1.22,1.18,1.21,1865000.0
2008-12-17 10:00:00,1.21,1.21,1.2,1.21,1630000.0,1.21,1.21,1.2,1.21,1630000.0
2008-12-17 10:30:00,1.22,1.24,1.22,1.24,4035000.0,1.22,1.24,1.22,1.24,4035000.0
2008-12-17 11:00:00,1.24,1.26,1.24,1.25,1770000.0,1.24,1.26,1.24,1.25,1770000.0
2008-12-17 11:30:00,1.25,1.26,1.25,1.25,1255000.0,1.25,1.26,1.25,1.25,1255000.0
2008-12-17 12:00:00,1.26,1.27,1.25,1.26,1095000.0,1.26,1.27,1.25,1.26,1095000.0
2008-12-17 12:30:00,1.27,1.28,1.27,1.28,2485000.0,1.27,1.28,1.27,1.28,2485000.0
2008-12-17 13:00:00,1.28,1.29,1.27,1.29,950000.0,1.28,1.29,1.27,1.29,950000.0
2008-12-17 13:30:00,1.29,1.32,1.29,1.31,3010000.0,1.29,1.32,1.29,1.31,3010000.0
2008-12-17 14:00:00,1.31,1.32,1.3,1.31,3165000.0,1.31,1.32,1.3,1.31,3165000.0
2008-12-17 14:30:00,1.31,1.32,1.29,1.3,4275000.0,1.31,1.32,1.29,1.3,4275000.0
2008-12-17 15:00:00,1.3,1.32,1.3,1.3,3930000.0,1.3,1.32,1.3,1.3,3930000.0
2008-12-17 15:30:00,1.3,1.31,1.29,1.3,8815000.0,1.3,1.31,1.29,1.3,8815000.0
2008-12-18 09:30:00,1.29,1.31,1.27,1.3,2690000.0,1.29,1.31,1.27,1.3,2690000.0
2008-12-18 10:00:00,1.3,1.34,1.3,1.34,3070000.0,1.3,1.34,1.3,1.34,3070000.0
2008-12-18 10:30:00,1.34,1.36,1.34,1.34,2490000.0,1.34,1.36,1.34,1.34,2490000.0
2008-12-18 11:00:00,1.35,1.35,1.32,1.33,2665000.0,1.35,1.35,1.32,1.33,2665000.0
2008-12-18 11:30:00,1.33,1.33,1.32,1.33,845000.0,1.33,1.33,1.32,1.33,845000.0
2008-12-18 12:00:00,1.33,1.33,1.32,1.32,2900000.0,1.33,1.33,1.32,1.32,2900000.0
2008-12-18 12:30:00,1.32,1.32,1.32,1.32,1450000.0,1.32,1.32,1.32,1.32,1450000.0
2008-12-18 13:00:00,1.32,1.33,1.32,1.32,1715000.0,1.32,1.33,1.32,1.32,1715000.0
2008-12-18 13:30:00,1.32,1.32,1.31,1.31,845000.0,1.32,1.32,1.31,1.31,845000.0
2008-12-18 14:00:00,1.31,1.31,1.29,1.29,1305000.0,1.31,1.31,1.29,1.29,1305000.0
2008-12-18 14:30:00,1.29,1.3,1.29,1.29,2485000.0,1.29,1.3,1.29,1.29,2485000.0
2008-12-18 15:00:00,1.29,1.29,1.26,1.27,5405000.0,1.29,1.29,1.26,1.27,5405000.0
2008-12-18 15:30:00,1.26,1.29,1.26,1.28,4980000.0,1.26,1.29,1.26,1.28,4980000.0
2008-12-19 09:30:00,1.27,1.31,1.27,1.28,5315000.0,1.27,1.31,1.27,1.28,5315000.0
2008-12-19 10:00:00,1.28,1.3,1.28,1.28,2945000.0,1.28,1.3,1.28,1.28,2945000.0
2008-12-19 10:30:00,1.29,1.29,1.28,1.28,2210000.0,1.29,1.29,1.28,1.28,2210000.0
2008-12-19 11:00:00,1.28,1.29,1.27,1.29,4640000.0,1.28,1.29,1.27,1.29,4640000.0
2008-12-19 11:30:00,1.29,1.32,1.28,1.28,4340000.0,1.29,1.32,1.28,1.28,4340000.0
2008-12-19 12:00:00,1.28,1.29,1.28,1.28,1985000.0,1.28,1.29,1.28,1.28,1985000.0
2008-12-19 12:30:00,1.28,1.29,1.28,1.28,2535000.0,1.28,1.29,1.28,1.28,2535000.0
2008-12-19 13:00:00,1.28,1.29,1.28,1.28,3155000.0,1.28,1.29,1.28,1.28,3155000.0
2008-12-19 13:30:00,1.28,1.28,1.28,1.28,1510000.0,1.28,1.28,1.28,1.28,1510000.0
2008-12-19 14:00:00,1.28,1.28,1.28,1.28,1270000.0,1.28,1.28,1.28,1.28,1270000.0
2008-12-19 14:30:00,1.28,1.28,1.27,1.28,1940000.0,1.28,1.28,1.27,1.28,1940000.0
2008-12-19 15:00:00,1.28,1.28,1.27,1.28,2335000.0,1.28,1.28,1.27,1.28,2335000.0
2008-12-19 15:30:00,1.27,1.29,1.26,1.28,3770000.0,1.27,1.29,1.26,1.28,3770000.0
2008-12-22 09:30:00,1.27,1.28,1.25,1.26,2105000.0,1.27,1.28,1.25,1.26,2105000.0
2008-12-22 10:00:00,1.26,1.26,1.24,1.25,4030000.0,1.26,1.26,1.24,1.25,4030000.0
2008-12-22 10:30:00,1.25,1.26,1.25,1.26,2070000.0,1.25,1.26,1.25,1.26,2070000.0
2008-12-22 11:00:00,1.26,1.26,1.23,1.24,4430000.0,1.26,1.26,1.23,1.24,4430000.0
2008-12-22 11:30:00,1.24,1.25,1.23,1.24,4405000.0,1.24,1.25,1.23,1.24,4405000.0
2008-12-22 12:00:00,1.24,1.25,1.24,1.24,2395000.0,1.24,1.25,1.24,1.24,2395000.0
2008-12-22 12:30:00,1.24,1.25,1.24,1.24,500000.0,1.24,1.25,1.24,1.24,500000.0
2008-12-22 13:00:00,1.24,1.25,1.24,1.24,445000.0,1.24,1.25,1.24,1.24,445000.0
2008-12-22 13:30:00,1.24,1.25,1.24,1.24,1655000.0,1.24,1.25,1.24,1.24,1655000.0
2008-12-22 14:00:00,1.24,1.25,1.24,1.24,990000.0,1.24,1.25,1.24,1.24,990000.0
2008-12-22 14:30:00,1.24,1.24,1.24,1.24,1165000.0,1.24,1.24,1.24,1.24,1165000.0
2008-12-22 15:00:00,1.24,1.24,1.23,1.24,1350000.0,1.24,1.24,1.23,1.24,1350000.0
2008-12-22 15:30:00,1.24,1.27,1.24,1.26,2285000.0,1.24,1.27,1.24,1.26,2285000.0
2008-12-23 09:30:00,1.26,1.27,1.24,1.27,1435000.0,1.26,1.27,1.24,1.27,1435000.0
2008-12-23 10:00:00,1.27,1.27,1.24,1.24,2655000.0,1.27,1.27,1.24,1.24,2655000.0
2008-12-23 10:30:00,1.24,1.24,1.24,1.24,1985000.0,1.24,1.24,1.24,1.24,1985000.0
2008-12-23 11:00:00,1.24,1.25,1.24,1.25,540000.0,1.24,1.25,1.24,1.25,540000.0
2008-12-23 11:30:00,1.24,1.24,1.23,1.23,1230000.0,1.24,1.24,1.23,1.23,1230000.0
2008-12-23 12:00:00,1.23,1.24,1.22,1.22,1680000.0,1.23,1.24,1.22,1.22,1680000.0
2008-12-23 12:30:00,1.22,1.22,1.21,1.21,2740000.0,1.22,1.22,1.21,1.21,2740000.0
2008-12-23 13:00:00,1.21,1.22,1.21,1.21,740000.0,1.21,1.22,1.21,1.21,740000.0
2008-12-23 13:30:00,1.21,1.22,1.2,1.2,1825000.0,1.21,1.22,1.2,1.2,1825000.0
2008-12-23 14:00:00,1.2,1.2,1.18,1.18,3525000.0,1.2,1.2,1.18,1.18,3525000.0
2008-12-23 14:30:00,1.18,1.19,1.17,1.18,2425000.0,1.18,1.19,1.17,1.18,2425000.0
2008-12-23 15:00:00,1.18,1.2,1.18,1.19,2655000.0,1.18,1.2,1.18,1.19,2655000.0
2008-12-23 15:30:00,1.19,1.19,1.17,1.18,4710000.0,1.19,1.19,1.17,1.18,4710000.0
2008-12-24 09:30:00,1.19,1.21,1.19,1.2,955000.0,1.19,1.21,1.19,1.2,955000.0
2008-12-24 10:00:00,1.2,1.2,1.19,1.2,1300000.0,1.2,1.2,1.19,1.2,1300000.0
2008-12-24 10:30:00,1.2,1.21,1.18,1.19,5210000.0,1.2,1.21,1.18,1.19,5210000.0
2008-12-24 11:00:00,1.19,1.19,1.18,1.18,930000.0,1.19,1.19,1.18,1.18,930000.0
2008-12-24 11:30:00,1.18,1.18,1.18,1.18,760000.0,1.18,1.18,1.18,1.18,760000.0
2008-12-24 12:00:00,1.18,1.18,1.18,1.18,845000.0,1.18,1.18,1.18,1.18,845000.0
2008-12-24 12:30:00,1.18,1.18,1.17,1.17,3335000.0,1.18,1.18,1.17,1.17,3335000.0
2008-12-26 09:30:00,1.18,1.21,1.16,1.16,1705000.0,1.18,1.21,1.16,1.16,1705000.0
2008-12-26 10:00:00,1.16,1.18,1.16,1.17,2065000.0,1.16,1.18,1.16,1.17,2065000.0
2008-12-26 10:30:00,1.17,1.17,1.16,1.16,1115000.0,1.17,1.17,1.16,1.16,1115000.0
2008-12-26 11:00:00,1.16,1.17,1.16,1.17,500000.0,1.16,1.17,1.16,1.17,500000.0
2008-12-26 11:30:00,1.17,1.17,1.16,1.16,990000.0,1.17,1.17,1.16,1.16,990000.0
2008-12-26 12:00:00,1.16,1.16,1.15,1.16,520000.0,1.16,1.16,1.15,1.16,520000.0
2008-12-26 12:30:00,1.16,1.16,1.16,1.16,1005000.0,1.16,1.16,1.16,1.16,1005000.0
2008-12-26 13:00:00,1.16,1.16,1.16,1.16,360000.0,1.16,1.16,1.16,1.16,360000.0
2008-12-26 13:30:00,1.16,1.16,1.15,1.16,685000.0,1.16,1.16,1.15,1.16,685000.0
2008-12-26 14:00:00,1.16,1.16,1.16,1.16,480000.0,1.16,1.16,1.16,1.16,480000.0
2008-12-26 14:30:00,1.16,1.16,1.15,1.16,645000.0,1.16,1.16,1.15,1.16,645000.0
2008-12-26 15:00:00,1.16,1.16,1.15,1.16,810000.0,1.16,1.16,1.15,1.16,810000.0
2008-12-26 15:30:00,1.16,1.17,1.16,1.16,2220000.0,1.16,1.17,1.16,1.16,2220000.0
2008-12-29 09:30:00,1.17,1.17,1.13,1.13,2445000.0,1.17,1.17,1.13,1.13,2445000.0
2008-12-29 10:00:00,1.13,1.14,1.13,1.14,2425000.0,1.13,1.14,1.13,1.14,2425000.0
2008-12-29 10:30:00,1.14,1.14,1.13,1.14,360000.0,1.14,1.14,1.13,1.14,360000.0
2008-12-29 11:00:00,1.14,1.14,1.12,1.12,1075000.0,1.14,1.14,1.12,1.12,1075000.0
2008-12-29 11:30:00,1.12,1.13,1.12,1.12,830000.0,1.12,1.13,1.12,1.12,830000.0
2008-12-29 12:00:00,1.13,1.14,1.12,1.13,605000.0,1.13,1.14,1.12,1.13,605000.0
2008-12-29 12:30:00,1.13,1.13,1.13,1.13,2425000.0,1.13,1.13,1.13,1.13,2425000.0
2008-12-29 13:00:00,1.13,1.14,1.13,1.13,2930000.0,1.13,1.14,1.13,1.13,2930000.0
2008-12-29 13:30:00,1.13,1.13,1.13,1.13,540000.0,1.13,1.13,1.13,1.13,540000.0
2008-12-29 14:00:00,1.13,1.13,1.12,1.13,505000.0,1.13,1.13,1.12,1.13,505000.0
2008-12-29 14:30:00,1.13,1.14,1.13,1.14,530000.0,1.13,1.14,1.13,1.14,530000.0
2008-12-29 15:00:00,1.14,1.15,1.14,1.14,905000.0,1.14,1.15,1.14,1.14,905000.0
2008-12-29 15:30:00,1.14,1.15,1.14,1.14,1800000.0,1.14,1.15,1.14,1.14,1800000.0
2008-12-30 09:30:00,1.16,1.18,1.15,1.17,4405000.0,1.16,1.18,1.15,1.17,4405000.0
2008-12-30 10:00:00,1.16,1.17,1.16,1.17,2005000.0,1.16,1.17,1.16,1.17,2005000.0
2008-12-30 10:30:00,1.17,1.18,1.17,1.18,1335000.0,1.17,1.18,1.17,1.18,1335000.0
2008-12-30 11:00:00,1.18,1.18,1.17,1.18,1295000.0,1.18,1.18,1.17,1.18,1295000.0
2008-12-30 11:30:00,1.18,1.19,1.18,1.19,1360000.0,1.18,1.19,1.18,1.19,1360000.0
2008-12-30 12:00:00,1.19,1.2,1.19,1.2,1040000.0,1.19,1.2,1.19,1.2,1040000.0
2008-12-30 12:30:00,1.2,1.2,1.2,1.2,2005000.0,1.2,1.2,1.2,1.2,2005000.0
2008-12-30 13:00:00,1.2,1.2,1.19,1.2,1195000.0,1.2,1.2,1.19,1.2,1195000.0
2008-12-30 13:30:00,1.2,1.2,1.19,1.19,1180000.0,1.2,1.2,1.19,1.19,1180000.0
2008-12-30 14:00:00,1.19,1.21,1.19,1.2,765000.0,1.19,1.21,1.19,1.2,765000.0
2008-12-30 14:30:00,1.2,1.2,1.2,1.2,775000.0,1.2,1.2,1.2,1.2,775000.0
2008-12-30 15:00:00,1.2,1.21,1.2,1.2,1005000.0,1.2,1.21,1.2,1.2,1005000.0
2008-12-30 15:30:00,1.2,1.22,1.2,1.21,5025000.0,1.2,1.22,1.2,1.21,5025000.0
2008-12-31 09:30:00,1.21,1.26,1.21,1.25,3880000.0,1.21,1.26,1.21,1.25,3880000.0
2008-12-31 10:00:00,1.25,1.25,1.24,1.25,1210000.0,1.25,1.25,1.24,1.25,1210000.0
2008-12-31 10:30:00,1.25,1.26,1.24,1.24,845000.0,1.25,1.26,1.24,1.24,845000.0
2008-12-31 11:00:00,1.24,1.25,1.23,1.25,905000.0,1.24,1.25,1.23,1.25,905000.0
2008-12-31 11:30:00,1.25,1.26,1.25,1.26,2070000.0,1.25,1.26,1.25,1.26,2070000.0
2008-12-31 12:00:00,1.25,1.26,1.25,1.26,845000.0,1.25,1.26,1.25,1.26,845000.0
2008-12-31 12:30:00,1.26,1.26,1.25,1.26,1045000.0,1.26,1.26,1.25,1.26,1045000.0
2008-12-31 13:00:00,1.26,1.26,1.25,1.25,805000.0,1.26,1.26,1.25,1.25,805000.0
2008-12-31 13:30:00,1.25,1.25,1.24,1.24,1045000.0,1.25,1.25,1.24,1.24,1045000.0
2008-12-31 14:00:00,1.24,1.25,1.24,1.24,965000.0,1.24,1.25,1.24,1.24,965000.0
2008-12-31 14:30:00,1.24,1.25,1.23,1.25,1000000.0,1.24,1.25,1.23,1.25,1000000.0
2008-12-31 15:00:00,1.25,1.26,1.25,1.25,925000.0,1.25,1.26,1.25,1.25,925000.0
2008-12-31 15:30:00,1.25,1.25,1.22,1.24,4705000.0,1.25,1.25,1.22,1.24,4705000.0
2009-01-02 09:30:00,1.24,1.25,1.21,1.21,2245000.0,1.24,1.25,1.21,1.21,2245000.0
2009-01-02 10:00:00,1.21,1.24,1.21,1.24,850000.0,1.21,1.24,1.21,1.24,850000.0
2009-01-02 10:30:00,1.24,1.27,1.24,1.27,2750000.0,1.24,1.27,1.24,1.27,2750000.0
2009-01-02 11:00:00,1.27,1.28,1.27,1.27,1350000.0,1.27,1.28,1.27,1.27,1350000.0
2009-01-02 11:30:00,1.27,1.29,1.27,1.28,1770000.0,1.27,1.29,1.27,1.28,1770000.0
2009-01-02 12:00:00,1.28,1.28,1.27,1.27,2175000.0,1.28,1.28,1.27,1.27,2175000.0
2009-01-02 12:30:00,1.28,1.28,1.27,1.28,2795000.0,1.28,1.28,1.27,1.28,2795000.0
2009-01-02 13:00:00,1.28,1.28,1.27,1.27,215000.0,1.28,1.28,1.27,1.27,215000.0
2009-01-02 13:30:00,1.27,1.28,1.27,1.27,480000.0,1.27,1.28,1.27,1.27,480000.0
2009-01-02 14:00:00,1.27,1.27,1.26,1.27,3200000.0,1.27,1.27,1.26,1.27,3200000.0
2009-01-02 14:30:00,1.26,1.28,1.26,1.27,985000.0,1.26,1.28,1.26,1.27,985000.0
2009-01-02 15:00:00,1.28,1.28,1.27,1.28,1750000.0,1.28,1.28,1.27,1.28,1750000.0
2009-01-02 15:30:00,1.28,1.29,1.28,1.28,2560000.0,1.28,1.29,1.28,1.28,2560000.0
2009-01-05 09:30:00,1.29,1.3,1.23,1.24,3905000.0,1.29,1.3,1.23,1.24,3905000.0
2009-01-05 10:00:00,1.24,1.25,1.23,1.25,2065000.0,1.24,1.25,1.23,1.25,2065000.0
2009-01-05 10:30:00,1.25,1.27,1.24,1.26,1655000.0,1.25,1.27,1.24,1.26,1655000.0
2009-01-05 11:00:00,1.26,1.26,1.24,1.25,2190000.0,1.26,1.26,1.24,1.25,2190000.0
2009-01-05 11:30:00,1.25,1.25,1.23,1.24,2560000.0,1.25,1.25,1.23,1.24,2560000.0
2009-01-05 12:00:00,1.24,1.25,1.24,1.24,1415000.0,1.24,1.25,1.24,1.24,1415000.0
2009-01-05 12:30:00,1.24,1.25,1.24,1.25,750000.0,1.24,1.25,1.24,1.25,750000.0
2009-01-05 13:00:00,1.25,1.25,1.24,1.25,745000.0,1.25,1.25,1.24,1.25,745000.0
2009-01-05 13:30:00,1.24,1.25,1.24,1.25,1825000.0,1.24,1.25,1.24,1.25,1825000.0
2009-01-05 14:00:00,1.25,1.25,1.24,1.24,1835000.0,1.25,1.25,1.24,1.24,1835000.0
2009-01-05 14:30:00,1.24,1.25,1.23,1.24,1565000.0,1.24,1.25,1.23,1.24,1565000.0
2009-01-05 15:00:00,1.24,1.25,1.23,1.24,3160000.0,1.24,1.25,1.23,1.24,3160000.0
2009-01-05 15:30:00,1.24,1.25,1.24,1.25,5340000.0,1.24,1.25,1.24,1.25,5340000.0
2009-01-06 09:30:00,1.27,1.27,1.26,1.26,2000000.0,1.27,1.27,1.26,1.26,2000000.0
2009-01-06 10:00:00,1.26,1.26,1.23,1.23,1670000.0,1.26,1.26,1.23,1.23,1670000.0
2009-01-06 10:30:00,1.23,1.25,1.23,1.24,2490000.0,1.23,1.25,1.23,1.24,2490000.0
2009-01-06 11:00:00,1.24,1.24,1.23,1.23,2690000.0,1.24,1.24,1.23,1.23,2690000.0
2009-01-06 11:30:00,1.23,1.24,1.23,1.23,1695000.0,1.23,1.24,1.23,1.23,1695000.0
2009-01-06 12:00:00,1.23,1.24,1.23,1.23,1390000.0,1.23,1.24,1.23,1.23,1390000.0
2009-01-06 12:30:00,1.23,1.23,1.22,1.22,1950000.0,1.23,1.23,1.22,1.22,1950000.0
2009-01-06 13:00:00,1.22,1.22,1.21,1.22,1905000.0,1.22,1.22,1.21,1.22,1905000.0
2009-01-06 13:30:00,1.22,1.22,1.21,1.22,1490000.0,1.22,1.22,1.21,1.22,1490000.0
2009-01-06 14:00:00,1.22,1.22,1.21,1.21,2650000.0,1.22,1.22,1.21,1.21,2650000.0
2009-01-06 14:30:00,1.21,1.22,1.21,1.22,3520000.0,1.21,1.22,1.21,1.22,3520000.0
2009-01-06 15:00:00,1.22,1.22,1.2,1.2,3400000.0,1.22,1.22,1.2,1.2,3400000.0
2009-01-06 15:30:00,1.2,1.21,1.2,1.21,3945000.0,1.2,1.21,1.2,1.21,3945000.0
2009-01-07 09:30:00,1.19,1.2,1.17,1.19,2800000.0,1.19,1.2,1.17,1.19,2800000.0
2009-01-07 10:00:00,1.19,1.2,1.17,1.18,3545000.0,1.19,1.2,1.17,1.18,3545000.0
2009-01-07 10:30:00,1.17,1.18,1.17,1.18,1680000.0,1.17,1.18,1.17,1.18,1680000.0
2009-01-07 11:00:00,1.18,1.18,1.17,1.18,3875000.0,1.18,1.18,1.17,1.18,3875000.0
2009-01-07 11:30:00,1.18,1.19,1.18,1.18,1295000.0,1.18,1.19,1.18,1.18,1295000.0
2009-01-07 12:00:00,1.18,1.18,1.17,1.18,985000.0,1.18,1.18,1.17,1.18,985000.0
2009-01-07 12:30:00,1.18,1.18,1.17,1.18,3505000.0,1.18,1.18,1.17,1.18,3505000.0
2009-01-07 13:00:00,1.18,1.18,1.17,1.18,2110000.0,1.18,1.18,1.17,1.18,2110000.0
2009-01-07 13:30:00,1.18,1.18,1.17,1.17,1855000.0,1.18,1.18,1.17,1.17,1855000.0
2009-01-07 14:00:00,1.17,1.17,1.16,1.17,1430000.0,1.17,1.17,1.16,1.17,1430000.0
2009-01-07 14:30:00,1.17,1.17,1.16,1.16,1525000.0,1.17,1.17,1.16,1.16,1525000.0
2009-01-07 15:00:00,1.16,1.17,1.16,1.17,2300000.0,1.16,1.17,1.16,1.17,2300000.0
2009-01-07 15:30:00,1.17,1.18,1.16,1.17,4815000.0,1.17,1.18,1.16,1.17,4815000.0
2009-01-08 09:30:00,1.14,1.14,1.1,1.11,6795000.0,1.14,1.14,1.1,1.11,6795000.0
2009-01-08 10:00:00,1.11,1.14,1.11,1.13,2825000.0,1.11,1.14,1.11,1.13,2825000.0
2009-01-08 10:30:00,1.13,1.14,1.13,1.13,1250000.0,1.13,1.14,1.13,1.13,1250000.0
2009-01-08 11:00:00,1.14,1.14,1.13,1.13,3505000.0,1.14,1.14,1.13,1.13,3505000.0
2009-01-08 11:30:00,1.13,1.13,1.12,1.12,1910000.0,1.13,1.13,1.12,1.12,1910000.0
2009-01-08 12:00:00,1.12,1.13,1.12,1.12,955000.0,1.12,1.13,1.12,1.12,955000.0
2009-01-08 12:30:00,1.12,1.14,1.12,1.13,1880000.0,1.12,1.14,1.12,1.13,1880000.0
2009-01-08 13:00:00,1.13,1.13,1.12,1.13,1385000.0,1.13,1.13,1.12,1.13,1385000.0
2009-01-08 13:30:00,1.13,1.14,1.13,1.14,970000.0,1.13,1.14,1.13,1.14,970000.0
2009-01-08 14:00:00,1.14,1.15,1.13,1.15,1940000.0,1.14,1.15,1.13,1.15,1940000.0
2009-01-08 14:30:00,1.15,1.16,1.14,1.15,1140000.0,1.15,1.16,1.14,1.15,1140000.0
2009-01-08 15:00:00,1.15,1.16,1.14,1.14,2745000.0,1.15,1.16,1.14,1.14,2745000.0
2009-01-08 15:30:00,1.14,1.15,1.13,1.15,2985000.0,1.14,1.15,1.13,1.15,2985000.0
2009-01-09 09:30:00,1.15,1.15,1.1,1.11,1520000.0,1.15,1.15,1.1,1.11,1520000.0
2009-01-09 10:00:00,1.11,1.11,1.11,1.11,1505000.0,1.11,1.11,1.11,1.11,1505000.0
2009-01-09 10:30:00,1.11,1.11,1.1,1.1,1560000.0,1.11,1.11,1.1,1.1,1560000.0
2009-01-09 11:00:00,1.1,1.12,1.1,1.11,1055000.0,1.1,1.12,1.1,1.11,1055000.0
2009-01-09 11:30:00,1.11,1.11,1.1,1.1,860000.0,1.11,1.11,1.1,1.1,860000.0
2009-01-09 12:00:00,1.1,1.11,1.1,1.1,620000.0,1.1,1.11,1.1,1.1,620000.0
2009-01-09 12:30:00,1.1,1.11,1.1,1.1,515000.0,1.1,1.11,1.1,1.1,515000.0
2009-01-09 13:00:00,1.1,1.11,1.09,1.1,1060000.0,1.1,1.11,1.09,1.1,1060000.0
2009-01-09 13:30:00,1.09,1.1,1.07,1.07,4155000.0,1.09,1.1,1.07,1.07,4155000.0
2009-01-09 14:00:00,1.07,1.08,1.07,1.08,3440000.0,1.07,1.08,1.07,1.08,3440000.0
2009-01-09 14:30:00,1.08,1.08,1.08,1.08,1615000.0,1.08,1.08,1.08,1.08,1615000.0
2009-01-09 15:00:00,1.08,1.08,1.07,1.07,2235000.0,1.08,1.08,1.07,1.07,2235000.0
2009-01-09 15:30:00,1.08,1.08,1.07,1.07,5975000.0,1.08,1.08,1.07,1.07,5975000.0
2009-01-12 09:30:00,1.07,1.08,1.05,1.08,2265000.0,1.07,1.08,1.05,1.08,2265000.0
2009-01-12 10:00:00,1.08,1.08,1.06,1.07,1410000.0,1.08,1.08,1.06,1.07,1410000.0
2009-01-12 10:30:00,1.07,1.07,1.06,1.07,2330000.0,1.07,1.07,1.06,1.07,2330000.0
2009-01-12 11:00:00,1.07,1.07,1.06,1.06,1645000.0,1.07,1.07,1.06,1.06,1645000.0
2009-01-12 11:30:00,1.06,1.1,1.06,1.09,3305000.0,1.06,1.1,1.06,1.09,3305000.0
2009-01-12 12:00:00,1.09,1.11,1.09,1.1,4005000.0,1.09,1.11,1.09,1.1,4005000.0
2009-01-12 12:30:00,1.1,1.1,1.09,1.09,985000.0,1.1,1.1,1.09,1.09,985000.0
2009-01-12 13:00:00,1.09,1.09,1.09,1.09,810000.0,1.09,1.09,1.09,1.09,810000.0
2009-01-12 13:30:00,1.09,1.09,1.09,1.09,1900000.0,1.09,1.09,1.09,1.09,1900000.0
2009-01-12 14:00:00,1.09,1.09,1.09,1.09,1870000.0,1.09,1.09,1.09,1.09,1870000.0
2009-01-12 14:30:00,1.09,1.09,1.07,1.08,1635000.0,1.09,1.09,1.07,1.08,1635000.0
2009-01-12 15:00:00,1.07,1.08,1.07,1.07,1530000.0,1.07,1.08,1.07,1.07,1530000.0
2009-01-12 15:30:00,1.08,1.09,1.07,1.08,6740000.0,1.08,1.09,1.07,1.08,6740000.0
2009-01-13 09:30:00,1.09,1.09,1.06,1.07,2310000.0,1.09,1.09,1.06,1.07,2310000.0
2009-01-13 10:00:00,1.07,1.07,1.06,1.06,1765000.0,1.07,1.07,1.06,1.06,1765000.0
2009-01-13 10:30:00,1.06,1.06,1.05,1.06,1855000.0,1.06,1.06,1.05,1.06,1855000.0
2009-01-13 11:00:00,1.06,1.06,1.05,1.06,1385000.0,1.06,1.06,1.05,1.06,1385000.0
2009-01-13 11:30:00,1.06,1.06,1.06,1.06,1405000.0,1.06,1.06,1.06,1.06,1405000.0
2009-01-13 12:00:00,1.06,1.06,1.05,1.05,610000.0,1.06,1.06,1.05,1.05,610000.0
2009-01-13 12:30:00,1.05,1.06,1.05,1.05,875000.0,1.05,1.06,1.05,1.05,875000.0
2009-01-13 13:00:00,1.05,1.06,1.04,1.05,1155000.0,1.05,1.06,1.04,1.05,1155000.0
2009-01-13 13:30:00,1.05,1.05,1.02,1.03,1855000.0,1.05,1.05,1.02,1.03,1855000.0
2009-01-13 14:00:00,1.03,1.04,1.03,1.03,1030000.0,1.03,1.04,1.03,1.03,1030000.0
2009-01-13 14:30:00,1.03,1.04,1.03,1.04,1145000.0,1.03,1.04,1.03,1.04,1145000.0
2009-01-13 15:00:00,1.04,1.04,1.03,1.04,1785000.0,1.04,1.04,1.03,1.04,1785000.0
2009-01-13 15:30:00,1.04,1.05,1.04,1.04,4305000.0,1.04,1.05,1.04,1.04,4305000.0
2009-01-14 09:30:00,1.03,1.03,1.0,1.02,2980000.0,1.03,1.03,1.0,1.02,2980000.0
2009-01-14 10:00:00,1.02,1.02,1.01,1.01,1220000.0,1.02,1.02,1.01,1.01,1220000.0
2009-01-14 10:30:00,1.01,1.01,1.0,1.0,2980000.0,1.01,1.01,1.0,1.0,2980000.0
2009-01-14 11:00:00,1.0,1.0,0.99,1.0,1885000.0,1.0,1.0,0.99,1.0,1885000.0
2009-01-14 11:30:00,1.0,1.0,1.0,1.0,1175000.0,1.0,1.0,1.0,1.0,1175000.0
2009-01-14 12:00:00,1.0,1.0,0.99,0.99,2010000.0,1.0,1.0,0.99,0.99,2010000.0
2009-01-14 12:30:00,0.99,1.0,0.98,0.99,2665000.0,0.99,1.0,0.98,0.99,2665000.0
2009-01-14 13:00:00,0.99,0.99,0.99,0.99,1190000.0,0.99,0.99,0.99,0.99,1190000.0
2009-01-14 13:30:00,0.99,0.99,0.99,0.99,1060000.0,0.99,0.99,0.99,0.99,1060000.0
2009-01-14 14:00:00,0.99,0.99,0.98,0.99,730000.0,0.99,0.99,0.98,0.99,730000.0
2009-01-14 14:30:00,0.99,1.01,0.99,1.0,1705000.0,0.99,1.01,0.99,1.0,1705000.0
2009-01-14 15:00:00,1.0,1.01,0.99,1.0,1635000.0,1.0,1.01,0.99,1.0,1635000.0
2009-01-14 15:30:00,1.0,1.01,1.0,1.0,3930000.0,1.0,1.01,1.0,1.0,3930000.0
2009-01-15 09:30:00,1.0,1.01,0.98,0.98,2145000.0,1.0,1.01,0.98,0.98,2145000.0
2009-01-15 10:00:00,0.99,0.99,0.97,0.97,2995000.0,0.99,0.99,0.97,0.97,2995000.0
2009-01-15 10:30:00,0.97,0.98,0.97,0.97,845000.0,0.97,0.98,0.97,0.97,845000.0
2009-01-15 11:00:00,0.97,0.98,0.97,0.98,985000.0,0.97,0.98,0.97,0.98,985000.0
2009-01-15 11:30:00,0.98,0.98,0.97,0.98,1515000.0,0.98,0.98,0.97,0.98,1515000.0
2009-01-15 12:00:00,0.98,0.98,0.97,0.97,565000.0,0.98,0.98,0.97,0.97,565000.0
2009-01-15 12:30:00,0.97,0.98,0.97,0.97,1015000.0,0.97,0.98,0.97,0.97,1015000.0
2009-01-15 13:00:00,0.97,0.99,0.97,0.99,1475000.0,0.97,0.99,0.97,0.99,1475000.0
2009-01-15 13:30:00,0.98,1.01,0.98,1.01,1525000.0,0.98,1.01,0.98,1.01,1525000.0
2009-01-15 14:00:00,1.01,1.03,1.01,1.02,1800000.0,1.01,1.03,1.01,1.02,1800000.0
2009-01-15 14:30:00,1.02,1.05,1.02,1.03,2320000.0,1.02,1.05,1.02,1.03,2320000.0
2009-01-15 15:00:00,1.03,1.04,1.03,1.03,2285000.0,1.03,1.04,1.03,1.03,2285000.0
2009-01-15 15:30:00,1.03,1.03,1.01,1.03,4760000.0,1.03,1.03,1.01,1.03,4760000.0
2009-01-16 09:30:00,1.06,1.06,1.03,1.04,2515000.0,1.06,1.06,1.03,1.04,2515000.0
2009-01-16 10:00:00,1.04,1.07,1.04,1.07,1780000.0,1.04,1.07,1.04,1.07,1780000.0
2009-01-16 10:30:00,1.07,1.07,1.05,1.06,1445000.0,1.07,1.07,1.05,1.06,1445000.0
2009-01-16 11:00:00,1.06,1.06,1.05,1.06,1050000.0,1.06,1.06,1.05,1.06,1050000.0
2009-01-16 11:30:00,1.06,1.06,1.05,1.06,1370000.0,1.06,1.06,1.05,1.06,1370000.0
2009-01-16 12:00:00,1.05,1.06,1.03,1.04,2940000.0,1.05,1.06,1.03,1.04,2940000.0
2009-01-16 12:30:00,1.04,1.05,1.03,1.05,980000.0,1.04,1.05,1.03,1.05,980000.0
2009-01-16 13:00:00,1.05,1.06,1.04,1.04,885000.0,1.05,1.06,1.04,1.04,885000.0
2009-01-16 13:30:00,1.04,1.05,1.04,1.05,710000.0,1.04,1.05,1.04,1.05,710000.0
2009-01-16 14:00:00,1.05,1.06,1.04,1.06,1395000.0,1.05,1.06,1.04,1.06,1395000.0
2009-01-16 14:30:00,1.06,1.06,1.05,1.06,1715000.0,1.06,1.06,1.05,1.06,1715000.0
2009-01-16 15:00:00,1.06,1.07,1.06,1.07,1735000.0,1.06,1.07,1.06,1.07,1735000.0
2009-01-16 15:30:00,1.06,1.07,1.06,1.06,3605000.0,1.06,1.07,1.06,1.06,3605000.0
2009-01-20 09:30:00,1.06,1.06,1.0,1.01,3100000.0,1.06,1.06,1.0,1.01,3100000.0
2009-01-20 10:00:00,1.01,1.02,1.0,1.01,2730000.0,1.01,1.02,1.0,1.01,2730000.0
2009-01-20 10:30:00,1.01,1.01,1.0,1.0,910000.0,1.01,1.01,1.0,1.0,910000.0
2009-01-20 11:00:00,1.0,1.0,0.99,1.0,1235000.0,1.0,1.0,0.99,1.0,1235000.0
2009-01-20 11:30:00,1.0,1.0,1.0,1.0,845000.0,1.0,1.0,1.0,1.0,845000.0
2009-01-20 12:00:00,1.0,1.0,1.0,1.0,895000.0,1.0,1.0,1.0,1.0,895000.0
2009-01-20 12:30:00,1.0,1.0,1.0,1.0,485000.0,1.0,1.0,1.0,1.0,485000.0
2009-01-20 13:00:00,1.0,1.0,0.99,1.0,580000.0,1.0,1.0,0.99,1.0,580000.0
2009-01-20 13:30:00,1.0,1.0,0.99,1.0,670000.0,1.0,1.0,0.99,1.0,670000.0
2009-01-20 14:00:00,0.99,1.0,0.99,0.99,795000.0,0.99,1.0,0.99,0.99,795000.0
2009-01-20 14:30:00,0.99,1.0,0.99,0.99,1760000.0,0.99,1.0,0.99,0.99,1760000.0
2009-01-20 15:00:00,0.99,1.0,0.98,1.0,1940000.0,0.99,1.0,0.98,1.0,1940000.0
2009-01-20 15:30:00,1.0,1.0,0.99,0.99,5005000.0,1.0,1.0,0.99,0.99,5005000.0
2009-01-21 09:30:00,1.01,1.02,0.99,1.01,1820000.0,1.01,1.02,0.99,1.01,1820000.0
2009-01-21 10:00:00,1.01,1.01,0.99,0.99,1465000.0,1.01,1.01,0.99,0.99,1465000.0
2009-01-21 10:30:00,0.99,0.99,0.97,0.98,1595000.0,0.99,0.99,0.97,0.98,1595000.0
2009-01-21 11:00:00,0.98,0.98,0.97,0.97,1015000.0,0.98,0.98,0.97,0.97,1015000.0
2009-01-21 11:30:00,0.97,0.98,0.97,0.97,625000.0,0.97,0.98,0.97,0.97,625000.0
2009-01-21 12:00:00,0.98,0.99,0.98,0.98,830000.0,0.98,0.99,0.98,0.98,830000.0
2009-01-21 12:30:00,0.98,0.99,0.98,0.98,405000.0,0.98,0.99,0.98,0.98,405000.0
2009-01-21 13:00:00,0.98,0.99,0.98,0.98,965000.0,0.98,0.99,0.98,0.98,965000.0
2009-01-21 13:30:00,0.98,0.98,0.97,0.98,1415000.0,0.98,0.98,0.97,0.98,1415000.0
2009-01-21 14:00:00,0.98,0.99,0.98,0.99,405000.0,0.98,0.99,0.98,0.99,405000.0
2009-01-21 14:30:00,0.99,0.99,0.98,0.99,1205000.0,0.99,0.99,0.98,0.99,1205000.0
2009-01-21 15:00:00,0.99,1.0,0.99,0.99,1025000.0,0.99,1.0,0.99,0.99,1025000.0
2009-01-21 15:30:00,0.99,1.01,0.99,1.0,2235000.0,0.99,1.01,0.99,1.0,2235000.0
2009-01-22 09:30:00,0.98,1.01,0.98,1.0,875000.0,0.98,1.01,0.98,1.0,875000.0
2009-01-22 10:00:00,1.0,1.01,1.0,1.0,385000.0,1.0,1.01,1.0,1.0,385000.0
2009-01-22 10:30:00,1.0,1.0,0.99,0.99,1790000.0,1.0,1.0,0.99,0.99,1790000.0
2009-01-22 11:00:00,0.99,1.0,0.99,0.99,1715000.0,0.99,1.0,0.99,0.99,1715000.0
2009-01-22 11:30:00,0.99,0.99,0.98,0.99,615000.0,0.99,0.99,0.98,0.99,615000.0
2009-01-22 12:00:00,0.99,0.99,0.99,0.99,1470000.0,0.99,0.99,0.99,0.99,1470000.0
2009-01-22 12:30:00,0.99,0.99,0.99,0.99,2445000.0,0.99,0.99,0.99,0.99,2445000.0
2009-01-22 13:00:00,0.99,0.99,0.99,0.99,965000.0,0.99,0.99,0.99,0.99,965000.0
2009-01-22 13:30:00,0.99,1.0,0.98,1.0,1910000.0,0.99,1.0,0.98,1.0,1910000.0
2009-01-22 14:00:00,1.0,1.01,0.99,1.0,4735000.0,1.0,1.01,0.99,1.0,4735000.0
2009-01-22 14:30:00,1.0,1.0,0.98,0.99,1635000.0,1.0,1.0,0.98,0.99,1635000.0
2009-01-22 15:00:00,0.99,0.99,0.97,0.99,1980000.0,0.99,0.99,0.97,0.99,1980000.0
2009-01-22 15:30:00,0.99,1.02,0.98,0.98,5590000.0,0.99,1.02,0.98,0.98,5590000.0
2009-01-23 09:30:00,0.97,0.98,0.96,0.97,1000000.0,0.97,0.98,0.96,0.97,1000000.0
2009-01-23 10:00:00,0.98,0.99,0.98,0.98,430000.0,0.98,0.99,0.98,0.98,430000.0
2009-01-23 10:30:00,0.98,0.99,0.97,0.99,1055000.0,0.98,0.99,0.97,0.99,1055000.0
2009-01-23 11:00:00,0.99,1.0,0.99,0.99,2100000.0,0.99,1.0,0.99,0.99,2100000.0
2009-01-23 11:30:00,0.99,1.0,0.99,0.99,1275000.0,0.99,1.0,0.99,0.99,1275000.0
2009-01-23 12:00:00,0.99,1.0,0.99,0.99,1435000.0,0.99,1.0,0.99,0.99,1435000.0
2009-01-23 12:30:00,0.99,1.0,0.99,0.99,830000.0,0.99,1.0,0.99,0.99,830000.0
2009-01-23 13:00:00,0.99,1.0,0.99,0.99,1380000.0,0.99,1.0,0.99,0.99,1380000.0
2009-01-23 13:30:00,0.99,1.0,0.99,1.0,2295000.0,0.99,1.0,0.99,1.0,2295000.0
2009-01-23 14:00:00,1.0,1.0,0.99,0.99,1175000.0,1.0,1.0,0.99,0.99,1175000.0
2009-01-23 14:30:00,0.99,0.99,0.97,0.98,1675000.0,0.99,0.99,0.97,0.98,1675000.0
2009-01-23 15:00:00,0.98,0.99,0.97,0.98,2310000.0,0.98,0.99,0.97,0.98,2310000.0
2009-01-23 15:30:00,0.98,0.98,0.97,0.98,4965000.0,0.98,0.98,0.97,0.98,4965000.0
2009-01-26 09:30:00,0.98,0.99,0.97,0.98,1190000.0,0.98,0.99,0.97,0.98,1190000.0
2009-01-26 10:00:00,0.98,0.99,0.98,0.98,1140000.0,0.98,0.99,0.98,0.98,1140000.0
2009-01-26 10:30:00,0.99,0.99,0.98,0.98,845000.0,0.99,0.99,0.98,0.98,845000.0
2009-01-26 11:00:00,0.98,0.99,0.97,0.97,560000.0,0.98,0.99,0.97,0.97,560000.0
2009-01-26 11:30:00,0.97,0.97,0.96,0.97,800000.0,0.97,0.97,0.96,0.97,800000.0
2009-01-26 12:00:00,0.97,0.97,0.96,0.96,1360000.0,0.97,0.97,0.96,0.96,1360000.0
2009-01-26 12:30:00,0.96,0.97,0.96,0.96,1855000.0,0.96,0.97,0.96,0.96,1855000.0
2009-01-26 13:00:00,0.96,0.96,0.95,0.95,1650000.0,0.96,0.96,0.95,0.95,1650000.0
2009-01-26 13:30:00,0.95,0.96,0.95,0.95,1915000.0,0.95,0.96,0.95,0.95,1915000.0
2009-01-26 14:00:00,0.95,0.96,0.94,0.95,2730000.0,0.95,0.96,0.94,0.95,2730000.0
2009-01-26 14:30:00,0.95,0.97,0.95,0.96,790000.0,0.95,0.97,0.95,0.96,790000.0
2009-01-26 15:00:00,0.96,0.97,0.96,0.96,2140000.0,0.96,0.97,0.96,0.96,2140000.0
2009-01-26 15:30:00,0.97,0.97,0.96,0.97,4135000.0,0.97,0.97,0.96,0.97,4135000.0
2009-01-27 09:30:00,0.99,1.0,0.97,0.98,960000.0,0.99,1.0,0.97,0.98,960000.0
2009-01-27 10:00:00,0.98,0.99,0.97,0.97,1500000.0,0.98,0.99,0.97,0.97,1500000.0
2009-01-27 10:30:00,0.97,0.98,0.97,0.97,395000.0,0.97,0.98,0.97,0.97,395000.0
2009-01-27 11:00:00,0.97,0.98,0.97,0.97,620000.0,0.97,0.98,0.97,0.97,620000.0
2009-01-27 11:30:00,0.97,0.97,0.97,0.97,680000.0,0.97,0.97,0.97,0.97,680000.0
2009-01-27 12:00:00,0.97,0.98,0.97,0.97,1870000.0,0.97,0.98,0.97,0.97,1870000.0
2009-01-27 12:30:00,0.97,0.98,0.97,0.97,410000.0,0.97,0.98,0.97,0.97,410000.0
2009-01-27 13:00:00,0.97,0.98,0.96,0.97,730000.0,0.97,0.98,0.96,0.97,730000.0
2009-01-27 13:30:00,0.97,0.97,0.96,0.97,2565000.0,0.97,0.97,0.96,0.97,2565000.0
2009-01-27 14:00:00,0.96,0.97,0.96,0.96,785000.0,0.96,0.97,0.96,0.96,785000.0
2009-01-27 14:30:00,0.97,0.97,0.96,0.97,1420000.0,0.97,0.97,0.96,0.97,1420000.0
2009-01-27 15:00:00,0.97,0.97,0.96,0.96,3015000.0,0.97,0.97,0.96,0.96,3015000.0
2009-01-27 15:30:00,0.96,0.96,0.95,0.96,2915000.0,0.96,0.96,0.95,0.96,2915000.0
2009-01-28 09:30:00,0.99,1.02,0.98,1.0,5575000.0,0.99,1.02,0.98,1.0,5575000.0
2009-01-28 10:00:00,1.0,1.0,0.99,0.99,1800000.0,1.0,1.0,0.99,0.99,1800000.0
2009-01-28 10:30:00,0.99,0.99,0.99,0.99,2470000.0,0.99,0.99,0.99,0.99,2470000.0
2009-01-28 11:00:00,0.99,1.0,0.99,1.0,1950000.0,0.99,1.0,0.99,1.0,1950000.0
2009-01-28 11:30:00,1.0,1.01,1.0,1.0,3305000.0,1.0,1.01,1.0,1.0,3305000.0
2009-01-28 12:00:00,1.0,1.01,1.0,1.01,2865000.0,1.0,1.01,1.0,1.01,2865000.0
2009-01-28 12:30:00,1.01,1.01,1.01,1.01,950000.0,1.01,1.01,1.01,1.01,950000.0
2009-01-28 13:00:00,1.01,1.01,1.01,1.01,700000.0,1.01,1.01,1.01,1.01,700000.0
2009-01-28 13:30:00,1.01,1.02,1.01,1.02,930000.0,1.01,1.02,1.01,1.02,930000.0
2009-01-28 14:00:00,1.01,1.02,1.01,1.02,1540000.0,1.01,1.02,1.01,1.02,1540000.0
2009-01-28 14:30:00,1.02,1.02,1.01,1.01,1485000.0,1.02,1.02,1.01,1.01,1485000.0
2009-01-28 15:00:00,1.01,1.01,1.0,1.0,2355000.0,1.01,1.01,1.0,1.0,2355000.0
2009-01-28 15:30:00,1.0,1.01,1.0,1.01,3385000.0,1.0,1.01,1.0,1.01,3385000.0
2009-01-29 09:30:00,1.0,1.01,0.99,0.99,1170000.0,1.0,1.01,0.99,0.99,1170000.0
2009-01-29 10:00:00,0.99,1.0,0.98,1.0,1345000.0,0.99,1.0,0.98,1.0,1345000.0
2009-01-29 10:30:00,1.0,1.0,0.99,0.99,945000.0,1.0,1.0,0.99,0.99,945000.0
2009-01-29 11:00:00,0.99,0.99,0.99,0.99,275000.0,0.99,0.99,0.99,0.99,275000.0
2009-01-29 11:30:00,0.99,1.0,0.99,1.0,1660000.0,0.99,1.0,0.99,1.0,1660000.0
2009-01-29 12:00:00,1.0,1.0,0.99,0.99,565000.0,1.0,1.0,0.99,0.99,565000.0
2009-01-29 12:30:00,0.99,0.99,0.98,0.99,695000.0,0.99,0.99,0.98,0.99,695000.0
2009-01-29 13:00:00,0.98,0.99,0.98,0.99,1230000.0,0.98,0.99,0.98,0.99,1230000.0
2009-01-29 13:30:00,0.99,0.99,0.98,0.98,525000.0,0.99,0.99,0.98,0.98,525000.0
2009-01-29 14:00:00,0.98,0.99,0.98,0.99,420000.0,0.98,0.99,0.98,0.99,420000.0
2009-01-29 14:30:00,0.99,0.99,0.98,0.98,625000.0,0.99,0.99,0.98,0.98,625000.0
2009-01-29 15:00:00,0.98,0.99,0.98,0.98,1775000.0,0.98,0.99,0.98,0.98,1775000.0
2009-01-29 15:30:00,0.98,0.98,0.97,0.98,3885000.0,0.98,0.98,0.97,0.98,3885000.0
2009-01-30 09:30:00,0.97,0.97,0.94,0.94,5770000.0,0.97,0.97,0.94,0.94,5770000.0
2009-01-30 10:00:00,0.94,0.95,0.93,0.95,2515000.0,0.94,0.95,0.93,0.95,2515000.0
2009-01-30 10:30:00,0.95,0.96,0.94,0.96,970000.0,0.95,0.96,0.94,0.96,970000.0
2009-01-30 11:00:00,0.95,0.96,0.94,0.95,1750000.0,0.95,0.96,0.94,0.95,1750000.0
2009-01-30 11:30:00,0.95,0.95,0.93,0.94,1375000.0,0.95,0.95,0.93,0.94,1375000.0
2009-01-30 12:00:00,0.94,0.96,0.94,0.96,1355000.0,0.94,0.96,0.94,0.96,1355000.0
2009-01-30 12:30:00,0.96,0.97,0.96,0.97,1545000.0,0.96,0.97,0.96,0.97,1545000.0
2009-01-30 13:00:00,0.97,0.97,0.96,0.97,590000.0,0.97,0.97,0.96,0.97,590000.0
2009-01-30 13:30:00,0.97,0.97,0.96,0.97,1195000.0,0.97,0.97,0.96,0.97,1195000.0
2009-01-30 14:00:00,0.97,0.97,0.96,0.96,1140000.0,0.97,0.97,0.96,0.96,1140000.0
2009-01-30 14:30:00,0.97,0.97,0.96,0.96,695000.0,0.97,0.97,0.96,0.96,695000.0
2009-01-30 15:00:00,0.96,0.97,0.95,0.95,1060000.0,0.96,0.97,0.95,0.95,1060000.0
2009-01-30 15:30:00,0.95,0.96,0.95,0.95,2330000.0,0.95,0.96,0.95,0.95,2330000.0
2009-02-02 09:30:00,0.95,0.97,0.94,0.95,1150000.0,0.95,0.97,0.94,0.95,1150000.0
2009-02-02 10:00:00,0.95,0.98,0.95,0.97,1925000.0,0.95,0.98,0.95,0.97,1925000.0
2009-02-02 10:30:00,0.97,0.97,0.95,0.96,2475000.0,0.97,0.97,0.95,0.96,2475000.0
2009-02-02 11:00:00,0.96,0.97,0.96,0.96,1920000.0,0.96,0.97,0.96,0.96,1920000.0
2009-02-02 11:30:00,0.96,0.97,0.96,0.97,2480000.0,0.96,0.97,0.96,0.97,2480000.0
2009-02-02 12:00:00,0.97,0.98,0.96,0.97,2175000.0,0.97,0.98,0.96,0.97,2175000.0
2009-02-02 12:30:00,0.97,0.97,0.97,0.97,1355000.0,0.97,0.97,0.97,0.97,1355000.0
2009-02-02 13:00:00,0.97,0.97,0.96,0.96,1290000.0,0.97,0.97,0.96,0.96,1290000.0
2009-02-02 13:30:00,0.96,0.97,0.96,0.96,1035000.0,0.96,0.97,0.96,0.96,1035000.0
2009-02-02 14:00:00,0.96,0.96,0.96,0.96,2050000.0,0.96,0.96,0.96,0.96,2050000.0
2009-02-02 14:30:00,0.96,0.96,0.95,0.96,1585000.0,0.96,0.96,0.95,0.96,1585000.0
2009-02-02 15:00:00,0.96,0.97,0.95,0.97,3440000.0,0.96,0.97,0.95,0.97,3440000.0
2009-02-02 15:30:00,0.97,0.97,0.96,0.96,4145000.0,0.97,0.97,0.96,0.96,4145000.0
2009-02-03 09:30:00,0.97,0.98,0.96,0.97,2115000.0,0.97,0.98,0.96,0.97,2115000.0
2009-02-03 10:00:00,0.97,0.98,0.96,0.96,2160000.0,0.97,0.98,0.96,0.96,2160000.0
2009-02-03 10:30:00,0.96,0.97,0.96,0.96,1855000.0,0.96,0.97,0.96,0.96,1855000.0
2009-02-03 11:00:00,0.96,0.99,0.96,0.98,4100000.0,0.96,0.99,0.96,0.98,4100000.0
2009-02-03 11:30:00,0.98,0.99,0.97,0.97,1790000.0,0.98,0.99,0.97,0.97,1790000.0
2009-02-03 12:00:00,0.97,0.98,0.97,0.97,1815000.0,0.97,0.98,0.97,0.97,1815000.0
2009-02-03 12:30:00,0.97,0.98,0.97,0.98,1465000.0,0.97,0.98,0.97,0.98,1465000.0
2009-02-03 13:00:00,0.98,0.98,0.97,0.98,890000.0,0.98,0.98,0.97,0.98,890000.0
2009-02-03 13:30:00,0.98,0.98,0.97,0.98,1785000.0,0.98,0.98,0.97,0.98,1785000.0
2009-02-03 14:00:00,0.98,0.99,0.98,0.98,1845000.0,0.98,0.99,0.98,0.98,1845000.0
2009-02-03 14:30:00,0.98,0.99,0.98,0.98,1510000.0,0.98,0.99,0.98,0.98,1510000.0
2009-02-03 15:00:00,0.98,1.0,0.98,0.99,2145000.0,0.98,1.0,0.98,0.99,2145000.0
2009-02-03 15:30:00,0.99,0.99,0.98,0.98,3730000.0,0.99,0.99,0.98,0.98,3730000.0
2009-02-04 09:30:00,0.98,1.0,0.98,1.0,1455000.0,0.98,1.0,0.98,1.0,1455000.0
2009-02-04 10:00:00,1.0,1.02,1.0,1.01,2220000.0,1.0,1.02,1.0,1.01,2220000.0
2009-02-04 10:30:00,1.01,1.02,1.0,1.01,2585000.0,1.01,1.02,1.0,1.01,2585000.0
2009-02-04 11:00:00,1.01,1.01,1.0,1.01,1660000.0,1.01,1.01,1.0,1.01,1660000.0
2009-02-04 11:30:00,1.01,1.01,1.0,1.0,3010000.0,1.01,1.01,1.0,1.0,3010000.0
2009-02-04 12:00:00,1.0,1.01,1.0,1.01,820000.0,1.0,1.01,1.0,1.01,820000.0
2009-02-04 12:30:00,1.01,1.01,1.01,1.01,1965000.0,1.01,1.01,1.01,1.01,1965000.0
2009-02-04 13:00:00,1.01,1.01,1.01,1.01,2045000.0,1.01,1.01,1.01,1.01,2045000.0
2009-02-04 13:30:00,1.01,1.01,0.99,0.99,3040000.0,1.01,1.01,0.99,0.99,3040000.0
2009-02-04 14:00:00,0.99,1.0,0.98,0.98,3495000.0,0.99,1.0,0.98,0.98,3495000.0
2009-02-04 14:30:00,0.98,1.0,0.98,1.0,2590000.0,0.98,1.0,0.98,1.0,2590000.0
2009-02-04 15:00:00,0.99,1.0,0.98,0.99,1510000.0,0.99,1.0,0.98,0.99,1510000.0
2009-02-04 15:30:00,0.99,0.99,0.98,0.98,2985000.0,0.99,0.99,0.98,0.98,2985000.0
2009-02-05 09:30:00,0.98,1.0,0.98,0.98,1325000.0,0.98,1.0,0.98,0.98,1325000.0
2009-02-05 10:00:00,0.98,0.99,0.98,0.99,2025000.0,0.98,0.99,0.98,0.99,2025000.0
2009-02-05 10:30:00,0.99,1.01,0.99,1.01,4260000.0,0.99,1.01,0.99,1.01,4260000.0
2009-02-05 11:00:00,1.01,1.03,1.0,1.01,6420000.0,1.01,1.03,1.0,1.01,6420000.0
2009-02-05 11:30:00,1.01,1.03,1.01,1.03,3650000.0,1.01,1.03,1.01,1.03,3650000.0
2009-02-05 12:00:00,1.03,1.04,1.03,1.03,2055000.0,1.03,1.04,1.03,1.03,2055000.0
2009-02-05 12:30:00,1.03,1.03,1.02,1.02,720000.0,1.03,1.03,1.02,1.02,720000.0
2009-02-05 13:00:00,1.02,1.03,1.02,1.02,535000.0,1.02,1.03,1.02,1.02,535000.0
2009-02-05 13:30:00,1.02,1.03,1.02,1.02,505000.0,1.02,1.03,1.02,1.02,505000.0
2009-02-05 14:00:00,1.02,1.03,1.02,1.03,505000.0,1.02,1.03,1.02,1.03,505000.0
2009-02-05 14:30:00,1.03,1.03,1.02,1.02,1555000.0,1.03,1.03,1.02,1.02,1555000.0
2009-02-05 15:00:00,1.02,1.04,1.01,1.03,1615000.0,1.02,1.04,1.01,1.03,1615000.0
2009-02-05 15:30:00,1.04,1.04,1.03,1.03,2505000.0,1.04,1.04,1.03,1.03,2505000.0
2009-02-06 09:30:00,1.02,1.06,1.02,1.06,1935000.0,1.02,1.06,1.02,1.06,1935000.0
2009-02-06 10:00:00,1.06,1.06,1.06,1.06,2985000.0,1.06,1.06,1.06,1.06,2985000.0
2009-02-06 10:30:00,1.06,1.06,1.05,1.06,1680000.0,1.06,1.06,1.05,1.06,1680000.0
2009-02-06 11:00:00,1.06,1.06,1.05,1.05,895000.0,1.06,1.06,1.05,1.05,895000.0
2009-02-06 11:30:00,1.05,1.06,1.05,1.05,565000.0,1.05,1.06,1.05,1.05,565000.0
2009-02-06 12:00:00,1.05,1.05,1.05,1.05,680000.0,1.05,1.05,1.05,1.05,680000.0
2009-02-06 12:30:00,1.05,1.06,1.05,1.05,720000.0,1.05,1.06,1.05,1.05,720000.0
2009-02-06 13:00:00,1.05,1.07,1.05,1.07,1055000.0,1.05,1.07,1.05,1.07,1055000.0
2009-02-06 13:30:00,1.07,1.07,1.06,1.06,1420000.0,1.07,1.07,1.06,1.06,1420000.0
2009-02-06 14:00:00,1.06,1.06,1.04,1.04,2265000.0,1.06,1.06,1.04,1.04,2265000.0
2009-02-06 14:30:00,1.04,1.04,1.03,1.03,2915000.0,1.04,1.04,1.03,1.03,2915000.0
2009-02-06 15:00:00,1.03,1.03,1.02,1.02,6685000.0,1.03,1.03,1.02,1.02,6685000.0
2009-02-06 15:30:00,1.02,1.03,1.02,1.03,4165000.0,1.02,1.03,1.02,1.03,4165000.0
2009-02-09 09:30:00,1.03,1.03,1.01,1.02,1470000.0,1.03,1.03,1.01,1.02,1470000.0
2009-02-09 10:00:00,1.02,1.02,1.01,1.01,1335000.0,1.02,1.02,1.01,1.01,1335000.0
2009-02-09 10:30:00,1.02,1.02,1.01,1.01,1690000.0,1.02,1.02,1.01,1.01,1690000.0
2009-02-09 11:00:00,1.01,1.02,1.01,1.01,1415000.0,1.01,1.02,1.01,1.01,1415000.0
2009-02-09 11:30:00,1.01,1.01,1.0,1.0,2525000.0,1.01,1.01,1.0,1.0,2525000.0
2009-02-09 12:00:00,1.0,1.01,1.0,1.0,1370000.0,1.0,1.01,1.0,1.0,1370000.0
2009-02-09 12:30:00,1.0,1.01,1.0,1.01,935000.0,1.0,1.01,1.0,1.01,935000.0
2009-02-09 13:00:00,1.01,1.01,1.0,1.0,2120000.0,1.01,1.01,1.0,1.0,2120000.0
2009-02-09 13:30:00,1.0,1.01,1.0,1.01,435000.0,1.0,1.01,1.0,1.01,435000.0
2009-02-09 14:00:00,1.01,1.01,1.0,1.0,1740000.0,1.01,1.01,1.0,1.0,1740000.0
2009-02-09 14:30:00,1.01,1.01,1.0,1.01,835000.0,1.01,1.01,1.0,1.01,835000.0
2009-02-09 15:00:00,1.01,1.01,1.0,1.01,1935000.0,1.01,1.01,1.0,1.01,1935000.0
2009-02-09 15:30:00,1.01,1.01,1.0,1.01,5500000.0,1.01,1.01,1.0,1.01,5500000.0
2009-02-10 09:30:00,1.0,1.03,1.0,1.03,2145000.0,1.0,1.03,1.0,1.03,2145000.0
2009-02-10 10:00:00,1.03,1.03,1.01,1.01,3265000.0,1.03,1.03,1.01,1.01,3265000.0
2009-02-10 10:30:00,1.01,1.02,1.01,1.02,2220000.0,1.01,1.02,1.01,1.02,2220000.0
2009-02-10 11:00:00,1.02,1.02,1.0,1.01,2630000.0,1.02,1.02,1.0,1.01,2630000.0
2009-02-10 11:30:00,1.02,1.02,1.0,1.01,2070000.0,1.02,1.02,1.0,1.01,2070000.0
2009-02-10 12:00:00,1.01,1.01,1.0,1.0,2085000.0,1.01,1.01,1.0,1.0,2085000.0
2009-02-10 12:30:00,1.0,1.0,1.0,1.0,1350000.0,1.0,1.0,1.0,1.0,1350000.0
2009-02-10 13:00:00,1.0,1.0,0.98,0.99,2010000.0,1.0,1.0,0.98,0.99,2010000.0
2009-02-10 13:30:00,0.99,1.0,0.99,1.0,3495000.0,0.99,1.0,0.99,1.0,3495000.0
2009-02-10 14:00:00,1.0,1.0,0.99,0.99,3760000.0,1.0,1.0,0.99,0.99,3760000.0
2009-02-10 14:30:00,0.99,0.99,0.98,0.98,3475000.0,0.99,0.99,0.98,0.98,3475000.0
2009-02-10 15:00:00,0.98,1.01,0.97,0.98,5230000.0,0.98,1.01,0.97,0.98,5230000.0
2009-02-10 15:30:00,0.98,0.99,0.95,0.97,12615000.0,0.98,0.99,0.95,0.97,12615000.0
2009-02-11 09:30:00,0.96,0.98,0.96,0.97,4185000.0,0.96,0.98,0.96,0.97,4185000.0
2009-02-11 10:00:00,0.97,0.98,0.94,0.96,4370000.0,0.97,0.98,0.94,0.96,4370000.0
2009-02-11 10:30:00,0.96,0.96,0.94,0.96,3030000.0,0.96,0.96,0.94,0.96,3030000.0
2009-02-11 11:00:00,0.96,0.96,0.94,0.95,2670000.0,0.96,0.96,0.94,0.95,2670000.0
2009-02-11 11:30:00,0.95,0.95,0.94,0.95,3315000.0,0.95,0.95,0.94,0.95,3315000.0
2009-02-11 12:00:00,0.95,0.97,0.95,0.96,1920000.0,0.95,0.97,0.95,0.96,1920000.0
2009-02-11 12:30:00,0.96,0.96,0.96,0.96,1480000.0,0.96,0.96,0.96,0.96,1480000.0
2009-02-11 13:00:00,0.96,0.97,0.95,0.96,1480000.0,0.96,0.97,0.95,0.96,1480000.0
2009-02-11 13:30:00,0.96,0.96,0.95,0.95,2395000.0,0.96,0.96,0.95,0.95,2395000.0
2009-02-11 14:00:00,0.95,0.96,0.94,0.96,5105000.0,0.95,0.96,0.94,0.96,5105000.0
2009-02-11 14:30:00,0.96,0.96,0.95,0.96,6320000.0,0.96,0.96,0.95,0.96,6320000.0
2009-02-11 15:00:00,0.96,0.96,0.95,0.95,7310000.0,0.96,0.96,0.95,0.95,7310000.0
2009-02-11 15:30:00,0.95,0.96,0.94,0.95,14070000.0,0.95,0.96,0.94,0.95,14070000.0
2009-02-12 09:30:00,1.01,1.08,0.99,1.08,51990000.0,1.01,1.08,0.99,1.08,51990000.0
2009-02-12 10:00:00,1.08,1.08,1.05,1.06,21515000.0,1.08,1.08,1.05,1.06,21515000.0
2009-02-12 10:30:00,1.06,1.07,1.04,1.06,11705000.0,1.06,1.07,1.04,1.06,11705000.0
2009-02-12 11:00:00,1.06,1.06,1.04,1.06,7090000.0,1.06,1.06,1.04,1.06,7090000.0
2009-02-12 11:30:00,1.06,1.06,1.05,1.06,5370000.0,1.06,1.06,1.05,1.06,5370000.0
2009-02-12 12:00:00,1.06,1.06,1.05,1.06,4530000.0,1.06,1.06,1.05,1.06,4530000.0
2009-02-12 12:30:00,1.06,1.07,1.06,1.06,4555000.0,1.06,1.07,1.06,1.06,4555000.0
2009-02-12 13:00:00,1.06,1.07,1.06,1.06,5040000.0,1.06,1.07,1.06,1.06,5040000.0
2009-02-12 13:30:00,1.06,1.06,1.05,1.06,4775000.0,1.06,1.06,1.05,1.06,4775000.0
2009-02-12 14:00:00,1.06,1.06,1.04,1.04,8340000.0,1.06,1.06,1.04,1.04,8340000.0
2009-02-12 14:30:00,1.04,1.04,1.03,1.04,8310000.0,1.04,1.04,1.03,1.04,8310000.0
2009-02-12 15:00:00,1.04,1.06,1.04,1.06,8815000.0,1.04,1.06,1.04,1.06,8815000.0
2009-02-12 15:30:00,1.06,1.08,1.05,1.07,16940000.0,1.06,1.08,1.05,1.07,16940000.0
2009-02-13 09:30:00,1.07,1.07,1.05,1.06,3315000.0,1.07,1.07,1.05,1.06,3315000.0
2009-02-13 10:00:00,1.07,1.09,1.06,1.09,4575000.0,1.07,1.09,1.06,1.09,4575000.0
2009-02-13 10:30:00,1.09,1.11,1.08,1.08,5505000.0,1.09,1.11,1.08,1.08,5505000.0
2009-02-13 11:00:00,1.08,1.09,1.07,1.08,3470000.0,1.08,1.09,1.07,1.08,3470000.0
2009-02-13 11:30:00,1.08,1.08,1.07,1.08,1690000.0,1.08,1.08,1.07,1.08,1690000.0
2009-02-13 12:00:00,1.08,1.09,1.07,1.09,2780000.0,1.08,1.09,1.07,1.09,2780000.0
2009-02-13 12:30:00,1.09,1.09,1.08,1.08,4820000.0,1.09,1.09,1.08,1.08,4820000.0
2009-02-13 13:00:00,1.08,1.09,1.08,1.09,3465000.0,1.08,1.09,1.08,1.09,3465000.0
2009-02-13 13:30:00,1.09,1.1,1.09,1.1,1885000.0,1.09,1.1,1.09,1.1,1885000.0
2009-02-13 14:00:00,1.1,1.11,1.1,1.1,3600000.0,1.1,1.11,1.1,1.1,3600000.0
2009-02-13 14:30:00,1.1,1.11,1.1,1.1,2825000.0,1.1,1.11,1.1,1.1,2825000.0
2009-02-13 15:00:00,1.1,1.11,1.1,1.1,3375000.0,1.1,1.11,1.1,1.1,3375000.0
2009-02-13 15:30:00,1.11,1.11,1.1,1.1,5525000.0,1.11,1.11,1.1,1.1,5525000.0
2009-02-17 09:30:00,1.1,1.1,1.06,1.07,3585000.0,1.1,1.1,1.06,1.07,3585000.0
2009-02-17 10:00:00,1.07,1.08,1.06,1.07,3995000.0,1.07,1.08,1.06,1.07,3995000.0
2009-02-17 10:30:00,1.07,1.1,1.06,1.09,2970000.0,1.07,1.1,1.06,1.09,2970000.0
2009-02-17 11:00:00,1.09,1.09,1.07,1.07,3060000.0,1.09,1.09,1.07,1.07,3060000.0
2009-02-17 11:30:00,1.07,1.07,1.06,1.07,2630000.0,1.07,1.07,1.06,1.07,2630000.0
2009-02-17 12:00:00,1.07,1.07,1.06,1.06,1950000.0,1.07,1.07,1.06,1.06,1950000.0
2009-02-17 12:30:00,1.07,1.07,1.06,1.07,1255000.0,1.07,1.07,1.06,1.07,1255000.0
2009-02-17 13:00:00,1.07,1.07,1.06,1.06,1610000.0,1.07,1.07,1.06,1.06,1610000.0
2009-02-17 13:30:00,1.06,1.07,1.06,1.06,1710000.0,1.06,1.07,1.06,1.06,1710000.0
2009-02-17 14:00:00,1.06,1.07,1.06,1.06,1640000.0,1.06,1.07,1.06,1.06,1640000.0
2009-02-17 14:30:00,1.06,1.07,1.06,1.06,1100000.0,1.06,1.07,1.06,1.06,1100000.0
2009-02-17 15:00:00,1.06,1.07,1.06,1.07,1705000.0,1.06,1.07,1.06,1.07,1705000.0
2009-02-17 15:30:00,1.07,1.09,1.06,1.06,4690000.0,1.07,1.09,1.06,1.06,4690000.0
2009-02-18 09:30:00,1.07,1.08,1.06,1.06,1690000.0,1.07,1.08,1.06,1.06,1690000.0
2009-02-18 10:00:00,1.06,1.07,1.05,1.07,3050000.0,1.06,1.07,1.05,1.07,3050000.0
2009-02-18 10:30:00,1.07,1.07,1.06,1.06,1085000.0,1.07,1.07,1.06,1.06,1085000.0
2009-02-18 11:00:00,1.06,1.09,1.06,1.09,1560000.0,1.06,1.09,1.06,1.09,1560000.0
2009-02-18 11:30:00,1.09,1.09,1.08,1.08,1785000.0,1.09,1.09,1.08,1.08,1785000.0
2009-02-18 12:00:00,1.08,1.09,1.08,1.08,1160000.0,1.08,1.09,1.08,1.08,1160000.0
2009-02-18 12:30:00,1.08,1.08,1.07,1.08,1000000.0,1.08,1.08,1.07,1.08,1000000.0
2009-02-18 13:00:00,1.08,1.08,1.07,1.08,1415000.0,1.08,1.08,1.07,1.08,1415000.0
2009-02-18 13:30:00,1.07,1.08,1.07,1.07,1290000.0,1.07,1.08,1.07,1.07,1290000.0
2009-02-18 14:00:00,1.07,1.08,1.07,1.08,2100000.0,1.07,1.08,1.07,1.08,2100000.0
2009-02-18 14:30:00,1.07,1.08,1.07,1.08,1420000.0,1.07,1.08,1.07,1.08,1420000.0
2009-02-18 15:00:00,1.08,1.09,1.08,1.09,3010000.0,1.08,1.09,1.08,1.09,3010000.0
2009-02-18 15:30:00,1.09,1.09,1.09,1.09,6940000.0,1.09,1.09,1.09,1.09,6940000.0
2009-02-19 09:30:00,1.11,1.12,1.11,1.12,3360000.0,1.11,1.12,1.11,1.12,3360000.0
2009-02-19 10:00:00,1.12,1.12,1.09,1.1,2070000.0,1.12,1.12,1.09,1.1,2070000.0
2009-02-19 10:30:00,1.1,1.1,1.09,1.1,2220000.0,1.1,1.1,1.09,1.1,2220000.0
2009-02-19 11:00:00,1.1,1.11,1.09,1.09,825000.0,1.1,1.11,1.09,1.09,825000.0
2009-02-19 11:30:00,1.09,1.09,1.08,1.08,1480000.0,1.09,1.09,1.08,1.08,1480000.0
2009-02-19 12:00:00,1.08,1.09,1.08,1.08,1240000.0,1.08,1.09,1.08,1.08,1240000.0
2009-02-19 12:30:00,1.08,1.09,1.08,1.08,395000.0,1.08,1.09,1.08,1.08,395000.0
2009-02-19 13:00:00,1.08,1.09,1.08,1.08,1030000.0,1.08,1.09,1.08,1.08,1030000.0
2009-02-19 13:30:00,1.08,1.09,1.07,1.07,2100000.0,1.08,1.09,1.07,1.07,2100000.0
2009-02-19 14:00:00,1.07,1.08,1.07,1.07,1880000.0,1.07,1.08,1.07,1.07,1880000.0
2009-02-19 14:30:00,1.07,1.08,1.07,1.08,860000.0,1.07,1.08,1.07,1.08,860000.0
2009-02-19 15:00:00,1.08,1.08,1.07,1.08,1510000.0,1.08,1.08,1.07,1.08,1510000.0
2009-02-19 15:30:00,1.08,1.08,1.07,1.07,3155000.0,1.08,1.08,1.07,1.07,3155000.0
2009-02-20 09:30:00,1.05,1.07,1.05,1.06,1300000.0,1.05,1.07,1.05,1.06,1300000.0
2009-02-20 10:00:00,1.06,1.09,1.06,1.07,2305000.0,1.06,1.09,1.06,1.07,2305000.0
2009-02-20 10:30:00,1.08,1.09,1.07,1.08,2845000.0,1.08,1.09,1.07,1.08,2845000.0
2009-02-20 11:00:00,1.08,1.09,1.08,1.09,5390000.0,1.08,1.09,1.08,1.09,5390000.0
2009-02-20 11:30:00,1.09,1.1,1.09,1.09,2780000.0,1.09,1.1,1.09,1.09,2780000.0
2009-02-20 12:00:00,1.09,1.11,1.09,1.11,2670000.0,1.09,1.11,1.09,1.11,2670000.0
2009-02-20 12:30:00,1.11,1.11,1.1,1.11,2280000.0,1.11,1.11,1.1,1.11,2280000.0
2009-02-20 13:00:00,1.1,1.11,1.1,1.11,2555000.0,1.1,1.11,1.1,1.11,2555000.0
2009-02-20 13:30:00,1.11,1.11,1.1,1.1,3235000.0,1.11,1.11,1.1,1.1,3235000.0
2009-02-20 14:00:00,1.1,1.12,1.09,1.11,3620000.0,1.1,1.12,1.09,1.11,3620000.0
2009-02-20 14:30:00,1.11,1.12,1.11,1.11,2860000.0,1.11,1.12,1.11,1.11,2860000.0
2009-02-20 15:00:00,1.11,1.11,1.1,1.1,2845000.0,1.11,1.11,1.1,1.1,2845000.0
2009-02-20 15:30:00,1.1,1.12,1.1,1.11,9240000.0,1.1,1.12,1.1,1.11,9240000.0
2009-02-23 09:30:00,1.12,1.13,1.1,1.1,4455000.0,1.12,1.13,1.1,1.1,4455000.0
2009-02-23 10:00:00,1.11,1.11,1.09,1.1,2690000.0,1.11,1.11,1.09,1.1,2690000.0
2009-02-23 10:30:00,1.1,1.1,1.09,1.09,2405000.0,1.1,1.1,1.09,1.09,2405000.0
2009-02-23 11:00:00,1.09,1.13,1.09,1.11,7880000.0,1.09,1.13,1.09,1.11,7880000.0
2009-02-23 11:30:00,1.11,1.11,1.1,1.1,975000.0,1.11,1.11,1.1,1.1,975000.0
2009-02-23 12:00:00,1.1,1.11,1.1,1.1,2050000.0,1.1,1.11,1.1,1.1,2050000.0
2009-02-23 12:30:00,1.1,1.11,1.1,1.1,1975000.0,1.1,1.11,1.1,1.1,1975000.0
2009-02-23 13:00:00,1.1,1.11,1.1,1.11,2130000.0,1.1,1.11,1.1,1.11,2130000.0
2009-02-23 13:30:00,1.11,1.11,1.1,1.1,1950000.0,1.11,1.11,1.1,1.1,1950000.0
2009-02-23 14:00:00,1.1,1.11,1.1,1.11,3240000.0,1.1,1.11,1.1,1.11,3240000.0
2009-02-23 14:30:00,1.11,1.12,1.09,1.1,3385000.0,1.11,1.12,1.09,1.1,3385000.0
2009-02-23 15:00:00,1.1,1.1,1.09,1.1,4130000.0,1.1,1.1,1.09,1.1,4130000.0
2009-02-23 15:30:00,1.1,1.1,1.09,1.09,5865000.0,1.1,1.1,1.09,1.09,5865000.0
2009-02-24 09:30:00,1.1,1.12,1.1,1.12,1390000.0,1.1,1.12,1.1,1.12,1390000.0
2009-02-24 10:00:00,1.12,1.13,1.11,1.12,3415000.0,1.12,1.13,1.11,1.12,3415000.0
2009-02-24 10:30:00,1.12,1.13,1.12,1.12,2280000.0,1.12,1.13,1.12,1.12,2280000.0
2009-02-24 11:00:00,1.12,1.13,1.12,1.13,1810000.0,1.12,1.13,1.12,1.13,1810000.0
2009-02-24 11:30:00,1.13,1.14,1.13,1.13,2715000.0,1.13,1.14,1.13,1.13,2715000.0
2009-02-24 12:00:00,1.13,1.13,1.12,1.13,2145000.0,1.13,1.13,1.12,1.13,2145000.0
2009-02-24 12:30:00,1.13,1.14,1.13,1.13,1210000.0,1.13,1.14,1.13,1.13,1210000.0
2009-02-24 13:00:00,1.13,1.14,1.12,1.13,1410000.0,1.13,1.14,1.12,1.13,1410000.0
2009-02-24 13:30:00,1.14,1.15,1.13,1.15,1805000.0,1.14,1.15,1.13,1.15,1805000.0
2009-02-24 14:00:00,1.15,1.15,1.12,1.13,4900000.0,1.15,1.15,1.12,1.13,4900000.0
2009-02-24 14:30:00,1.13,1.14,1.12,1.13,5355000.0,1.13,1.14,1.12,1.13,5355000.0
2009-02-24 15:00:00,1.13,1.13,1.12,1.12,3595000.0,1.13,1.13,1.12,1.12,3595000.0
2009-02-24 15:30:00,1.12,1.13,1.12,1.12,4790000.0,1.12,1.13,1.12,1.12,4790000.0
2009-02-25 09:30:00,1.13,1.14,1.11,1.12,4925000.0,1.13,1.14,1.11,1.12,4925000.0
2009-02-25 10:00:00,1.12,1.12,1.1,1.12,4990000.0,1.12,1.12,1.1,1.12,4990000.0
2009-02-25 10:30:00,1.11,1.12,1.11,1.12,1725000.0,1.11,1.12,1.11,1.12,1725000.0
2009-02-25 11:00:00,1.12,1.13,1.11,1.12,2350000.0,1.12,1.13,1.11,1.12,2350000.0
2009-02-25 11:30:00,1.12,1.12,1.1,1.11,2795000.0,1.12,1.12,1.1,1.11,2795000.0
2009-02-25 12:00:00,1.11,1.11,1.11,1.11,2800000.0,1.11,1.11,1.11,1.11,2800000.0
2009-02-25 12:30:00,1.11,1.11,1.1,1.11,2325000.0,1.11,1.11,1.1,1.11,2325000.0
2009-02-25 13:00:00,1.11,1.11,1.1,1.1,1280000.0,1.11,1.11,1.1,1.1,1280000.0
2009-02-25 13:30:00,1.1,1.11,1.1,1.11,1710000.0,1.1,1.11,1.1,1.11,1710000.0
2009-02-25 14:00:00,1.11,1.11,1.1,1.11,2625000.0,1.11,1.11,1.1,1.11,2625000.0
2009-02-25 14:30:00,1.11,1.12,1.11,1.12,6825000.0,1.11,1.12,1.11,1.12,6825000.0
2009-02-25 15:00:00,1.12,1.14,1.12,1.13,2180000.0,1.12,1.14,1.12,1.13,2180000.0
2009-02-25 15:30:00,1.13,1.14,1.11,1.11,3300000.0,1.13,1.14,1.11,1.11,3300000.0
2009-02-26 09:30:00,1.12,1.15,1.1,1.11,4165000.0,1.12,1.15,1.1,1.11,4165000.0
2009-02-26 10:00:00,1.11,1.11,1.1,1.11,2805000.0,1.11,1.11,1.1,1.11,2805000.0
2009-02-26 10:30:00,1.11,1.12,1.1,1.12,2055000.0,1.11,1.12,1.1,1.12,2055000.0
2009-02-26 11:00:00,1.12,1.12,1.11,1.11,2010000.0,1.12,1.12,1.11,1.11,2010000.0
2009-02-26 11:30:00,1.11,1.11,1.09,1.1,2885000.0,1.11,1.11,1.09,1.1,2885000.0
2009-02-26 12:00:00,1.1,1.1,1.09,1.09,1060000.0,1.1,1.1,1.09,1.09,1060000.0
2009-02-26 12:30:00,1.09,1.1,1.09,1.09,650000.0,1.09,1.1,1.09,1.09,650000.0
2009-02-26 13:00:00,1.09,1.1,1.08,1.09,2005000.0,1.09,1.1,1.08,1.09,2005000.0
2009-02-26 13:30:00,1.09,1.1,1.08,1.09,1110000.0,1.09,1.1,1.08,1.09,1110000.0
2009-02-26 14:00:00,1.09,1.09,1.08,1.09,1855000.0,1.09,1.09,1.08,1.09,1855000.0
2009-02-26 14:30:00,1.09,1.09,1.08,1.08,1035000.0,1.09,1.09,1.08,1.08,1035000.0
2009-02-26 15:00:00,1.08,1.08,1.07,1.08,2745000.0,1.08,1.08,1.07,1.08,2745000.0
2009-02-26 15:30:00,1.08,1.09,1.08,1.08,3315000.0,1.08,1.09,1.08,1.08,3315000.0
2009-02-27 09:30:00,1.06,1.09,1.06,1.08,1285000.0,1.06,1.09,1.06,1.08,1285000.0
2009-02-27 10:00:00,1.08,1.09,1.08,1.08,890000.0,1.08,1.09,1.08,1.08,890000.0
2009-02-27 10:30:00,1.08,1.09,1.08,1.08,715000.0,1.08,1.09,1.08,1.08,715000.0
2009-02-27 11:00:00,1.08,1.09,1.08,1.09,960000.0,1.08,1.09,1.08,1.09,960000.0
2009-02-27 11:30:00,1.09,1.09,1.08,1.09,500000.0,1.09,1.09,1.08,1.09,500000.0
2009-02-27 12:00:00,1.09,1.1,1.09,1.09,1220000.0,1.09,1.1,1.09,1.09,1220000.0
2009-02-27 12:30:00,1.1,1.1,1.09,1.1,600000.0,1.1,1.1,1.09,1.1,600000.0
2009-02-27 13:00:00,1.1,1.1,1.09,1.09,620000.0,1.1,1.1,1.09,1.09,620000.0
2009-02-27 13:30:00,1.09,1.1,1.09,1.1,1020000.0,1.09,1.1,1.09,1.1,1020000.0
2009-02-27 14:00:00,1.1,1.11,1.1,1.1,1445000.0,1.1,1.11,1.1,1.1,1445000.0
2009-02-27 14:30:00,1.1,1.1,1.1,1.1,880000.0,1.1,1.1,1.1,1.1,880000.0
2009-02-27 15:00:00,1.1,1.1,1.08,1.09,705000.0,1.1,1.1,1.08,1.09,705000.0
2009-02-27 15:30:00,1.09,1.1,1.08,1.09,3450000.0,1.09,1.1,1.08,1.09,3450000.0
2009-03-02 09:30:00,1.08,1.09,1.07,1.08,1460000.0,1.08,1.09,1.07,1.08,1460000.0
2009-03-02 10:00:00,1.08,1.08,1.06,1.07,2840000.0,1.08,1.08,1.06,1.07,2840000.0
2009-03-02 10:30:00,1.07,1.08,1.07,1.07,1855000.0,1.07,1.08,1.07,1.07,1855000.0
2009-03-02 11:00:00,1.07,1.08,1.06,1.07,1985000.0,1.07,1.08,1.06,1.07,1985000.0
2009-03-02 11:30:00,1.07,1.07,1.05,1.06,4735000.0,1.07,1.07,1.05,1.06,4735000.0
2009-03-02 12:00:00,1.06,1.06,1.06,1.06,2700000.0,1.06,1.06,1.06,1.06,2700000.0
2009-03-02 12:30:00,1.06,1.06,1.06,1.06,1890000.0,1.06,1.06,1.06,1.06,1890000.0
2009-03-02 13:00:00,1.06,1.06,1.05,1.05,2570000.0,1.06,1.06,1.05,1.05,2570000.0
2009-03-02 13:30:00,1.05,1.05,1.04,1.05,2285000.0,1.05,1.05,1.04,1.05,2285000.0
2009-03-02 14:00:00,1.05,1.05,1.04,1.05,1630000.0,1.05,1.05,1.04,1.05,1630000.0
2009-03-02 14:30:00,1.05,1.06,1.04,1.04,1300000.0,1.05,1.06,1.04,1.04,1300000.0
2009-03-02 15:00:00,1.04,1.05,1.04,1.04,2530000.0,1.04,1.05,1.04,1.04,2530000.0
2009-03-02 15:30:00,1.04,1.06,1.04,1.05,6020000.0,1.04,1.06,1.04,1.05,6020000.0
2009-03-03 09:30:00,1.06,1.06,1.03,1.03,2835000.0,1.06,1.06,1.03,1.03,2835000.0
2009-03-03 10:00:00,1.03,1.05,1.03,1.04,1875000.0,1.03,1.05,1.03,1.04,1875000.0
2009-03-03 10:30:00,1.04,1.04,1.03,1.03,1715000.0,1.04,1.04,1.03,1.03,1715000.0
2009-03-03 11:00:00,1.03,1.03,1.0,1.01,4220000.0,1.03,1.03,1.0,1.01,4220000.0
2009-03-03 11:30:00,1.01,1.01,1.0,1.0,3320000.0,1.01,1.01,1.0,1.0,3320000.0
2009-03-03 12:00:00,1.0,1.01,1.0,1.01,1915000.0,1.0,1.01,1.0,1.01,1915000.0
2009-03-03 12:30:00,1.01,1.01,1.0,1.0,1035000.0,1.01,1.01,1.0,1.0,1035000.0
2009-03-03 13:00:00,1.0,1.01,1.0,1.0,840000.0,1.0,1.01,1.0,1.0,840000.0
2009-03-03 13:30:00,1.0,1.01,1.0,1.01,1335000.0,1.0,1.01,1.0,1.01,1335000.0
2009-03-03 14:00:00,1.01,1.02,1.01,1.01,2210000.0,1.01,1.02,1.01,1.01,2210000.0
2009-03-03 14:30:00,1.01,1.03,1.01,1.02,2980000.0,1.01,1.03,1.01,1.02,2980000.0
2009-03-03 15:00:00,1.03,1.03,1.02,1.02,2855000.0,1.03,1.03,1.02,1.02,2855000.0
2009-03-03 15:30:00,1.02,1.02,1.01,1.01,4280000.0,1.02,1.02,1.01,1.01,4280000.0
2009-03-04 09:30:00,1.03,1.05,1.02,1.03,2090000.0,1.03,1.05,1.02,1.03,2090000.0
2009-03-04 10:00:00,1.03,1.03,1.01,1.02,995000.0,1.03,1.03,1.01,1.02,995000.0
2009-03-04 10:30:00,1.02,1.02,1.01,1.01,1085000.0,1.02,1.02,1.01,1.01,1085000.0
2009-03-04 11:00:00,1.01,1.02,1.01,1.01,1105000.0,1.01,1.02,1.01,1.01,1105000.0
2009-03-04 11:30:00,1.01,1.02,1.01,1.01,925000.0,1.01,1.02,1.01,1.01,925000.0
2009-03-04 12:00:00,1.01,1.01,1.0,1.01,1680000.0,1.01,1.01,1.0,1.01,1680000.0
2009-03-04 12:30:00,1.01,1.01,1.0,1.01,1315000.0,1.01,1.01,1.0,1.01,1315000.0
2009-03-04 13:00:00,1.01,1.01,1.0,1.01,680000.0,1.01,1.01,1.0,1.01,680000.0
2009-03-04 13:30:00,1.01,1.01,1.0,1.01,865000.0,1.01,1.01,1.0,1.01,865000.0
2009-03-04 14:00:00,1.01,1.02,1.0,1.01,650000.0,1.01,1.02,1.0,1.01,650000.0
2009-03-04 14:30:00,1.01,1.03,1.01,1.02,1145000.0,1.01,1.03,1.01,1.02,1145000.0
2009-03-04 15:00:00,1.02,1.03,1.02,1.02,1495000.0,1.02,1.03,1.02,1.02,1495000.0
2009-03-04 15:30:00,1.02,1.03,1.01,1.01,3500000.0,1.02,1.03,1.01,1.01,3500000.0
2009-03-05 09:30:00,1.0,1.01,0.99,1.01,1570000.0,1.0,1.01,0.99,1.01,1570000.0
2009-03-05 10:00:00,1.01,1.01,1.01,1.01,1300000.0,1.01,1.01,1.01,1.01,1300000.0
2009-03-05 10:30:00,1.01,1.01,1.01,1.01,1485000.0,1.01,1.01,1.01,1.01,1485000.0
2009-03-05 11:00:00,1.01,1.01,1.01,1.01,1755000.0,1.01,1.01,1.01,1.01,1755000.0
2009-03-05 11:30:00,1.01,1.01,1.01,1.01,1110000.0,1.01,1.01,1.01,1.01,1110000.0
2009-03-05 12:00:00,1.01,1.01,1.01,1.01,705000.0,1.01,1.01,1.01,1.01,705000.0
2009-03-05 12:30:00,1.01,1.02,1.01,1.02,530000.0,1.01,1.02,1.01,1.02,530000.0
2009-03-05 13:00:00,1.02,1.02,1.01,1.02,1875000.0,1.02,1.02,1.01,1.02,1875000.0
2009-03-05 13:30:00,1.02,1.02,1.01,1.01,745000.0,1.02,1.02,1.01,1.01,745000.0
2009-03-05 14:00:00,1.01,1.02,1.0,1.01,1775000.0,1.01,1.02,1.0,1.01,1775000.0
2009-03-05 14:30:00,1.01,1.01,1.0,1.01,1675000.0,1.01,1.01,1.0,1.01,1675000.0
2009-03-05 15:00:00,1.01,1.01,1.0,1.0,1735000.0,1.01,1.01,1.0,1.0,1735000.0
2009-03-05 15:30:00,1.0,1.01,1.0,1.0,2775000.0,1.0,1.01,1.0,1.0,2775000.0
2009-03-06 09:30:00,1.01,1.01,0.99,0.99,1990000.0,1.01,1.01,0.99,0.99,1990000.0
2009-03-06 10:00:00,0.99,0.99,0.97,0.98,1600000.0,0.99,0.99,0.97,0.98,1600000.0
2009-03-06 10:30:00,0.98,0.98,0.97,0.97,2590000.0,0.98,0.98,0.97,0.97,2590000.0
2009-03-06 11:00:00,0.97,0.99,0.96,0.97,1850000.0,0.97,0.99,0.96,0.97,1850000.0
2009-03-06 11:30:00,0.97,0.98,0.97,0.97,800000.0,0.97,0.98,0.97,0.97,800000.0
2009-03-06 12:00:00,0.97,0.98,0.97,0.97,1015000.0,0.97,0.98,0.97,0.97,1015000.0
2009-03-06 12:30:00,0.97,0.98,0.97,0.98,705000.0,0.97,0.98,0.97,0.98,705000.0
2009-03-06 13:00:00,0.98,0.98,0.97,0.98,480000.0,0.98,0.98,0.97,0.98,480000.0
2009-03-06 13:30:00,0.98,0.98,0.97,0.97,1285000.0,0.98,0.98,0.97,0.97,1285000.0
2009-03-06 14:00:00,0.97,0.97,0.97,0.97,1230000.0,0.97,0.97,0.97,0.97,1230000.0
2009-03-06 14:30:00,0.97,0.98,0.97,0.97,2840000.0,0.97,0.98,0.97,0.97,2840000.0
2009-03-06 15:00:00,0.97,0.97,0.96,0.96,2010000.0,0.97,0.97,0.96,0.96,2010000.0
2009-03-06 15:30:00,0.96,0.98,0.96,0.98,3755000.0,0.96,0.98,0.96,0.98,3755000.0
2009-03-09 09:30:00,0.97,1.01,0.97,1.0,1560000.0,0.97,1.01,0.97,1.0,1560000.0
2009-03-09 10:00:00,1.0,1.02,1.0,1.01,2300000.0,1.0,1.02,1.0,1.01,2300000.0
2009-03-09 10:30:00,1.01,1.02,0.99,1.0,1690000.0,1.01,1.02,0.99,1.0,1690000.0
2009-03-09 11:00:00,0.99,1.0,0.99,1.0,1085000.0,0.99,1.0,0.99,1.0,1085000.0
2009-03-09 11:30:00,1.0,1.01,0.99,0.99,1105000.0,1.0,1.01,0.99,0.99,1105000.0
2009-03-09 12:00:00,0.99,1.0,0.98,0.99,525000.0,0.99,1.0,0.98,0.99,525000.0
2009-03-09 12:30:00,0.99,0.99,0.98,0.99,355000.0,0.99,0.99,0.98,0.99,355000.0
2009-03-09 13:00:00,0.99,0.99,0.98,0.99,1300000.0,0.99,0.99,0.98,0.99,1300000.0
2009-03-09 13:30:00,0.99,0.99,0.98,0.98,1010000.0,0.99,0.99,0.98,0.98,1010000.0
2009-03-09 14:00:00,0.98,1.0,0.98,0.99,2085000.0,0.98,1.0,0.98,0.99,2085000.0
2009-03-09 14:30:00,0.99,0.99,0.98,0.98,885000.0,0.99,0.99,0.98,0.98,885000.0
2009-03-09 15:00:00,0.98,0.99,0.97,0.98,1735000.0,0.98,0.99,0.97,0.98,1735000.0
2009-03-09 15:30:00,0.98,0.98,0.97,0.98,2410000.0,0.98,0.98,0.97,0.98,2410000.0
2009-03-10 09:30:00,1.0,1.01,1.0,1.0,2250000.0,1.0,1.01,1.0,1.0,2250000.0
2009-03-10 10:00:00,1.0,1.03,1.0,1.02,4050000.0,1.0,1.03,1.0,1.02,4050000.0
2009-03-10 10:30:00,1.03,1.04,1.03,1.04,3905000.0,1.03,1.04,1.03,1.04,3905000.0
2009-03-10 11:00:00,1.04,1.04,1.03,1.03,3330000.0,1.04,1.04,1.03,1.03,3330000.0
2009-03-10 11:30:00,1.03,1.03,1.03,1.03,1950000.0,1.03,1.03,1.03,1.03,1950000.0
2009-03-10 12:00:00,1.03,1.04,1.03,1.04,3565000.0,1.03,1.04,1.03,1.04,3565000.0
2009-03-10 12:30:00,1.04,1.04,1.04,1.04,1205000.0,1.04,1.04,1.04,1.04,1205000.0
2009-03-10 13:00:00,1.04,1.05,1.04,1.05,950000.0,1.04,1.05,1.04,1.05,950000.0
2009-03-10 13:30:00,1.05,1.06,1.04,1.05,1500000.0,1.05,1.06,1.04,1.05,1500000.0
2009-03-10 14:00:00,1.05,1.06,1.04,1.05,1095000.0,1.05,1.06,1.04,1.05,1095000.0
2009-03-10 14:30:00,1.05,1.05,1.04,1.05,1045000.0,1.05,1.05,1.04,1.05,1045000.0
2009-03-10 15:00:00,1.05,1.06,1.05,1.05,2355000.0,1.05,1.06,1.05,1.05,2355000.0
2009-03-10 15:30:00,1.05,1.05,1.04,1.05,3815000.0,1.05,1.05,1.04,1.05,3815000.0
2009-03-11 09:30:00,1.05,1.09,1.05,1.08,2555000.0,1.05,1.09,1.05,1.08,2555000.0
2009-03-11 10:00:00,1.08,1.08,1.06,1.07,1375000.0,1.08,1.08,1.06,1.07,1375000.0
2009-03-11 10:30:00,1.07,1.07,1.05,1.05,1200000.0,1.07,1.07,1.05,1.05,1200000.0
2009-03-11 11:00:00,1.05,1.06,1.04,1.05,1485000.0,1.05,1.06,1.04,1.05,1485000.0
2009-03-11 11:30:00,1.05,1.05,1.04,1.04,980000.0,1.05,1.05,1.04,1.04,980000.0
2009-03-11 12:00:00,1.04,1.05,1.04,1.05,1805000.0,1.04,1.05,1.04,1.05,1805000.0
2009-03-11 12:30:00,1.05,1.05,1.04,1.04,740000.0,1.05,1.05,1.04,1.04,740000.0
2009-03-11 13:00:00,1.04,1.05,1.04,1.04,950000.0,1.04,1.05,1.04,1.04,950000.0
2009-03-11 13:30:00,1.04,1.06,1.04,1.06,1175000.0,1.04,1.06,1.04,1.06,1175000.0
2009-03-11 14:00:00,1.06,1.06,1.04,1.04,1915000.0,1.06,1.06,1.04,1.04,1915000.0
2009-03-11 14:30:00,1.04,1.05,1.04,1.04,1450000.0,1.04,1.05,1.04,1.04,1450000.0
2009-03-11 15:00:00,1.04,1.07,1.04,1.06,3030000.0,1.04,1.07,1.04,1.06,3030000.0
2009-03-11 15:30:00,1.06,1.06,1.05,1.06,2445000.0,1.06,1.06,1.05,1.06,2445000.0
2009-03-12 09:30:00,1.06,1.06,1.04,1.05,670000.0,1.06,1.06,1.04,1.05,670000.0
2009-03-12 10:00:00,1.05,1.06,1.05,1.06,1145000.0,1.05,1.06,1.05,1.06,1145000.0
2009-03-12 10:30:00,1.06,1.07,1.06,1.07,1540000.0,1.06,1.07,1.06,1.07,1540000.0
2009-03-12 11:00:00,1.07,1.09,1.07,1.08,2080000.0,1.07,1.09,1.07,1.08,2080000.0
2009-03-12 11:30:00,1.08,1.09,1.08,1.09,1075000.0,1.08,1.09,1.08,1.09,1075000.0
2009-03-12 12:00:00,1.09,1.1,1.09,1.1,1705000.0,1.09,1.1,1.09,1.1,1705000.0
2009-03-12 12:30:00,1.09,1.11,1.09,1.11,1245000.0,1.09,1.11,1.09,1.11,1245000.0
2009-03-12 13:00:00,1.11,1.11,1.1,1.1,2585000.0,1.11,1.11,1.1,1.1,2585000.0
2009-03-12 13:30:00,1.11,1.11,1.1,1.11,1065000.0,1.11,1.11,1.1,1.11,1065000.0
2009-03-12 14:00:00,1.11,1.11,1.1,1.11,1915000.0,1.11,1.11,1.1,1.11,1915000.0
2009-03-12 14:30:00,1.11,1.12,1.11,1.11,2645000.0,1.11,1.12,1.11,1.11,2645000.0
2009-03-12 15:00:00,1.11,1.11,1.1,1.11,2530000.0,1.11,1.11,1.1,1.11,2530000.0
2009-03-12 15:30:00,1.1,1.11,1.1,1.1,3445000.0,1.1,1.11,1.1,1.1,3445000.0
2009-03-13 09:30:00,1.13,1.13,1.1,1.11,2265000.0,1.13,1.13,1.1,1.11,2265000.0
2009-03-13 10:00:00,1.1,1.11,1.1,1.1,1210000.0,1.1,1.11,1.1,1.1,1210000.0
2009-03-13 10:30:00,1.1,1.1,1.09,1.09,525000.0,1.1,1.1,1.09,1.09,525000.0
2009-03-13 11:00:00,1.09,1.1,1.09,1.09,1040000.0,1.09,1.1,1.09,1.09,1040000.0
2009-03-13 11:30:00,1.1,1.1,1.09,1.1,1345000.0,1.1,1.1,1.09,1.1,1345000.0
2009-03-13 12:00:00,1.1,1.11,1.1,1.11,2200000.0,1.1,1.11,1.1,1.11,2200000.0
2009-03-13 12:30:00,1.11,1.12,1.11,1.11,1900000.0,1.11,1.12,1.11,1.11,1900000.0
2009-03-13 13:00:00,1.11,1.12,1.11,1.12,1115000.0,1.11,1.12,1.11,1.12,1115000.0
2009-03-13 13:30:00,1.12,1.13,1.12,1.12,1635000.0,1.12,1.13,1.12,1.12,1635000.0
2009-03-13 14:00:00,1.12,1.13,1.11,1.12,1295000.0,1.12,1.13,1.11,1.12,1295000.0
2009-03-13 14:30:00,1.12,1.13,1.12,1.12,825000.0,1.12,1.13,1.12,1.12,825000.0
2009-03-13 15:00:00,1.12,1.13,1.12,1.13,2415000.0,1.12,1.13,1.12,1.13,2415000.0
2009-03-13 15:30:00,1.13,1.13,1.13,1.13,3455000.0,1.13,1.13,1.13,1.13,3455000.0
2009-03-16 09:30:00,1.14,1.16,1.14,1.15,1925000.0,1.14,1.16,1.14,1.15,1925000.0
2009-03-16 10:00:00,1.15,1.15,1.14,1.14,875000.0,1.15,1.15,1.14,1.14,875000.0
2009-03-16 10:30:00,1.14,1.14,1.12,1.12,1365000.0,1.14,1.14,1.12,1.12,1365000.0
2009-03-16 11:00:00,1.12,1.13,1.12,1.13,915000.0,1.12,1.13,1.12,1.13,915000.0
2009-03-16 11:30:00,1.13,1.13,1.13,1.13,540000.0,1.13,1.13,1.13,1.13,540000.0
2009-03-16 12:00:00,1.13,1.13,1.13,1.13,535000.0,1.13,1.13,1.13,1.13,535000.0
2009-03-16 12:30:00,1.13,1.14,1.13,1.13,605000.0,1.13,1.14,1.13,1.13,605000.0
2009-03-16 13:00:00,1.14,1.14,1.13,1.14,660000.0,1.14,1.14,1.13,1.14,660000.0
2009-03-16 13:30:00,1.14,1.14,1.13,1.14,400000.0,1.14,1.14,1.13,1.14,400000.0
2009-03-16 14:00:00,1.14,1.14,1.13,1.14,755000.0,1.14,1.14,1.13,1.14,755000.0
2009-03-16 14:30:00,1.14,1.14,1.13,1.13,1195000.0,1.14,1.14,1.13,1.13,1195000.0
2009-03-16 15:00:00,1.13,1.14,1.12,1.12,5880000.0,1.13,1.14,1.12,1.12,5880000.0
2009-03-16 15:30:00,1.12,1.13,1.12,1.12,2930000.0,1.12,1.13,1.12,1.12,2930000.0
2009-03-17 09:30:00,1.13,1.14,1.12,1.13,2090000.0,1.13,1.14,1.12,1.13,2090000.0
2009-03-17 10:00:00,1.13,1.13,1.13,1.13,2355000.0,1.13,1.13,1.13,1.13,2355000.0
2009-03-17 10:30:00,1.13,1.13,1.13,1.13,1180000.0,1.13,1.13,1.13,1.13,1180000.0
2009-03-17 11:00:00,1.13,1.13,1.13,1.13,955000.0,1.13,1.13,1.13,1.13,955000.0
2009-03-17 11:30:00,1.13,1.14,1.13,1.14,820000.0,1.13,1.14,1.13,1.14,820000.0
2009-03-17 12:00:00,1.14,1.15,1.14,1.15,530000.0,1.14,1.15,1.14,1.15,530000.0
2009-03-17 12:30:00,1.15,1.16,1.14,1.15,795000.0,1.15,1.16,1.14,1.15,795000.0
2009-03-17 13:00:00,1.15,1.15,1.15,1.15,805000.0,1.15,1.15,1.15,1.15,805000.0
2009-03-17 13:30:00,1.15,1.15,1.15,1.15,785000.0,1.15,1.15,1.15,1.15,785000.0
2009-03-17 14:00:00,1.15,1.16,1.15,1.15,1555000.0,1.15,1.16,1.15,1.15,1555000.0
2009-03-17 14:30:00,1.15,1.16,1.15,1.16,1625000.0,1.15,1.16,1.15,1.16,1625000.0
2009-03-17 15:00:00,1.16,1.18,1.16,1.17,2620000.0,1.16,1.18,1.16,1.17,2620000.0
2009-03-17 15:30:00,1.17,1.2,1.17,1.18,8250000.0,1.17,1.2,1.17,1.18,8250000.0
2009-03-18 09:30:00,1.19,1.22,1.18,1.2,8725000.0,1.19,1.22,1.18,1.2,8725000.0
2009-03-18 10:00:00,1.2,1.2,1.19,1.2,1490000.0,1.2,1.2,1.19,1.2,1490000.0
2009-03-18 10:30:00,1.2,1.2,1.2,1.2,1705000.0,1.2,1.2,1.2,1.2,1705000.0
2009-03-18 11:00:00,1.2,1.2,1.2,1.2,1080000.0,1.2,1.2,1.2,1.2,1080000.0
2009-03-18 11:30:00,1.2,1.21,1.2,1.21,790000.0,1.2,1.21,1.2,1.21,790000.0
2009-03-18 12:00:00,1.21,1.22,1.21,1.21,1110000.0,1.21,1.22,1.21,1.21,1110000.0
2009-03-18 12:30:00,1.21,1.22,1.21,1.22,1215000.0,1.21,1.22,1.21,1.22,1215000.0
2009-03-18 13:00:00,1.22,1.24,1.22,1.23,2480000.0,1.22,1.24,1.22,1.23,2480000.0
2009-03-18 13:30:00,1.23,1.24,1.23,1.24,2725000.0,1.23,1.24,1.23,1.24,2725000.0
2009-03-18 14:00:00,1.24,1.3,1.24,1.28,6705000.0,1.24,1.3,1.24,1.28,6705000.0
2009-03-18 14:30:00,1.28,1.28,1.27,1.28,5365000.0,1.28,1.28,1.27,1.28,5365000.0
2009-03-18 15:00:00,1.27,1.28,1.25,1.26,6500000.0,1.27,1.28,1.25,1.26,6500000.0
2009-03-18 15:30:00,1.26,1.29,1.25,1.27,6560000.0,1.26,1.29,1.25,1.27,6560000.0
2009-03-19 09:30:00,1.27,1.27,1.24,1.25,2500000.0,1.27,1.27,1.24,1.25,2500000.0
2009-03-19 10:00:00,1.25,1.26,1.24,1.25,1225000.0,1.25,1.26,1.24,1.25,1225000.0
2009-03-19 10:30:00,1.25,1.25,1.24,1.25,575000.0,1.25,1.25,1.24,1.25,575000.0
2009-03-19 11:00:00,1.25,1.26,1.25,1.25,925000.0,1.25,1.26,1.25,1.25,925000.0
2009-03-19 11:30:00,1.25,1.26,1.25,1.26,2060000.0,1.25,1.26,1.25,1.26,2060000.0
2009-03-19 12:00:00,1.25,1.26,1.25,1.25,820000.0,1.25,1.26,1.25,1.25,820000.0
2009-03-19 12:30:00,1.25,1.26,1.25,1.26,935000.0,1.25,1.26,1.25,1.26,935000.0
2009-03-19 13:00:00,1.26,1.26,1.25,1.25,785000.0,1.26,1.26,1.25,1.25,785000.0
2009-03-19 13:30:00,1.25,1.26,1.25,1.25,775000.0,1.25,1.26,1.25,1.25,775000.0
2009-03-19 14:00:00,1.26,1.26,1.25,1.26,1260000.0,1.26,1.26,1.25,1.26,1260000.0
2009-03-19 14:30:00,1.26,1.27,1.26,1.26,2155000.0,1.26,1.27,1.26,1.26,2155000.0
2009-03-19 15:00:00,1.26,1.26,1.25,1.25,2225000.0,1.26,1.26,1.25,1.25,2225000.0
2009-03-19 15:30:00,1.25,1.26,1.24,1.25,15765000.0,1.25,1.26,1.24,1.25,15765000.0
2009-03-20 09:30:00,1.25,1.25,1.24,1.25,1735000.0,1.25,1.25,1.24,1.25,1735000.0
2009-03-20 10:00:00,1.25,1.25,1.24,1.24,1590000.0,1.25,1.25,1.24,1.24,1590000.0
2009-03-20 10:30:00,1.24,1.24,1.23,1.24,1175000.0,1.24,1.24,1.23,1.24,1175000.0
2009-03-20 11:00:00,1.24,1.24,1.23,1.23,785000.0,1.24,1.24,1.23,1.23,785000.0
2009-03-20 11:30:00,1.23,1.24,1.23,1.23,415000.0,1.23,1.24,1.23,1.23,415000.0
2009-03-20 12:00:00,1.24,1.24,1.23,1.23,860000.0,1.24,1.24,1.23,1.23,860000.0
2009-03-20 12:30:00,1.23,1.24,1.22,1.22,3020000.0,1.23,1.24,1.22,1.22,3020000.0
2009-03-20 13:00:00,1.22,1.23,1.21,1.22,1405000.0,1.22,1.23,1.21,1.22,1405000.0
2009-03-20 13:30:00,1.22,1.23,1.22,1.22,1100000.0,1.22,1.23,1.22,1.22,1100000.0
2009-03-20 14:00:00,1.22,1.22,1.21,1.21,650000.0,1.22,1.22,1.21,1.21,650000.0
2009-03-20 14:30:00,1.21,1.23,1.21,1.22,780000.0,1.21,1.23,1.21,1.22,780000.0
2009-03-20 15:00:00,1.22,1.23,1.22,1.23,980000.0,1.22,1.23,1.22,1.23,980000.0
2009-03-20 15:30:00,1.23,1.23,1.22,1.22,1690000.0,1.23,1.23,1.22,1.22,1690000.0
2009-03-23 09:30:00,1.24,1.26,1.21,1.22,4485000.0,1.24,1.26,1.21,1.22,4485000.0
2009-03-23 10:00:00,1.22,1.22,1.22,1.22,1450000.0,1.22,1.22,1.22,1.22,1450000.0
2009-03-23 10:30:00,1.22,1.23,1.22,1.23,915000.0,1.22,1.23,1.22,1.23,915000.0
2009-03-23 11:00:00,1.23,1.24,1.23,1.24,2010000.0,1.23,1.24,1.23,1.24,2010000.0
2009-03-23 11:30:00,1.24,1.25,1.24,1.24,820000.0,1.24,1.25,1.24,1.24,820000.0
2009-03-23 12:00:00,1.24,1.25,1.24,1.25,1685000.0,1.24,1.25,1.24,1.25,1685000.0
2009-03-23 12:30:00,1.25,1.25,1.24,1.24,260000.0,1.25,1.25,1.24,1.24,260000.0
2009-03-23 13:00:00,1.24,1.24,1.23,1.24,505000.0,1.24,1.24,1.23,1.24,505000.0
2009-03-23 13:30:00,1.24,1.24,1.24,1.24,405000.0,1.24,1.24,1.24,1.24,405000.0
2009-03-23 14:00:00,1.24,1.25,1.24,1.24,625000.0,1.24,1.25,1.24,1.24,625000.0
2009-03-23 14:30:00,1.25,1.25,1.24,1.25,745000.0,1.25,1.25,1.24,1.25,745000.0
2009-03-23 15:00:00,1.25,1.26,1.25,1.26,1320000.0,1.25,1.26,1.25,1.26,1320000.0
2009-03-23 15:30:00,1.26,1.27,1.26,1.27,3880000.0,1.26,1.27,1.26,1.27,3880000.0
2009-03-24 09:30:00,1.26,1.3,1.26,1.29,1320000.0,1.26,1.3,1.26,1.29,1320000.0
2009-03-24 10:00:00,1.29,1.29,1.28,1.29,1815000.0,1.29,1.29,1.28,1.29,1815000.0
2009-03-24 10:30:00,1.29,1.31,1.29,1.3,3135000.0,1.29,1.31,1.29,1.3,3135000.0
2009-03-24 11:00:00,1.3,1.31,1.29,1.31,1940000.0,1.3,1.31,1.29,1.31,1940000.0
2009-03-24 11:30:00,1.31,1.34,1.31,1.32,2610000.0,1.31,1.34,1.31,1.32,2610000.0
2009-03-24 12:00:00,1.32,1.32,1.31,1.32,1650000.0,1.32,1.32,1.31,1.32,1650000.0
2009-03-24 12:30:00,1.32,1.32,1.31,1.32,895000.0,1.32,1.32,1.31,1.32,895000.0
2009-03-24 13:00:00,1.32,1.32,1.31,1.32,1170000.0,1.32,1.32,1.31,1.32,1170000.0
2009-03-24 13:30:00,1.32,1.32,1.31,1.32,685000.0,1.32,1.32,1.31,1.32,685000.0
2009-03-24 14:00:00,1.32,1.32,1.3,1.31,1905000.0,1.32,1.32,1.3,1.31,1905000.0
2009-03-24 14:30:00,1.31,1.32,1.3,1.3,1725000.0,1.31,1.32,1.3,1.3,1725000.0
2009-03-24 15:00:00,1.31,1.31,1.29,1.3,1505000.0,1.31,1.31,1.29,1.3,1505000.0
2009-03-24 15:30:00,1.3,1.31,1.28,1.29,4280000.0,1.3,1.31,1.28,1.29,4280000.0
2009-03-25 09:30:00,1.3,1.35,1.3,1.34,2375000.0,1.3,1.35,1.3,1.34,2375000.0
2009-03-25 10:00:00,1.34,1.34,1.3,1.3,1630000.0,1.34,1.34,1.3,1.3,1630000.0
2009-03-25 10:30:00,1.3,1.31,1.3,1.3,1040000.0,1.3,1.31,1.3,1.3,1040000.0
2009-03-25 11:00:00,1.3,1.3,1.28,1.29,850000.0,1.3,1.3,1.28,1.29,850000.0
2009-03-25 11:30:00,1.29,1.3,1.29,1.3,370000.0,1.29,1.3,1.29,1.3,370000.0
2009-03-25 12:00:00,1.3,1.3,1.29,1.29,545000.0,1.3,1.3,1.29,1.29,545000.0
2009-03-25 12:30:00,1.29,1.29,1.27,1.27,610000.0,1.29,1.29,1.27,1.27,610000.0
2009-03-25 13:00:00,1.27,1.29,1.25,1.25,1435000.0,1.27,1.29,1.25,1.25,1435000.0
2009-03-25 13:30:00,1.25,1.27,1.25,1.26,1345000.0,1.25,1.27,1.25,1.26,1345000.0
2009-03-25 14:00:00,1.26,1.27,1.25,1.25,2045000.0,1.26,1.27,1.25,1.25,2045000.0
2009-03-25 14:30:00,1.26,1.26,1.24,1.24,1750000.0,1.26,1.26,1.24,1.24,1750000.0
2009-03-25 15:00:00,1.24,1.27,1.24,1.27,1495000.0,1.24,1.27,1.24,1.27,1495000.0
2009-03-25 15:30:00,1.27,1.31,1.27,1.31,3165000.0,1.27,1.31,1.27,1.31,3165000.0
2009-03-26 09:30:00,1.31,1.33,1.31,1.33,2115000.0,1.31,1.33,1.31,1.33,2115000.0
2009-03-26 10:00:00,1.33,1.34,1.33,1.33,3810000.0,1.33,1.34,1.33,1.33,3810000.0
2009-03-26 10:30:00,1.33,1.36,1.33,1.36,2155000.0,1.33,1.36,1.33,1.36,2155000.0
2009-03-26 11:00:00,1.36,1.37,1.35,1.35,1760000.0,1.36,1.37,1.35,1.35,1760000.0
2009-03-26 11:30:00,1.35,1.37,1.35,1.37,1730000.0,1.35,1.37,1.35,1.37,1730000.0
2009-03-26 12:00:00,1.37,1.39,1.37,1.38,2115000.0,1.37,1.39,1.37,1.38,2115000.0
2009-03-26 12:30:00,1.38,1.4,1.38,1.39,1510000.0,1.38,1.4,1.38,1.39,1510000.0
2009-03-26 13:00:00,1.39,1.41,1.39,1.39,2055000.0,1.39,1.41,1.39,1.39,2055000.0
2009-03-26 13:30:00,1.39,1.39,1.36,1.37,2750000.0,1.39,1.39,1.36,1.37,2750000.0
2009-03-26 14:00:00,1.37,1.39,1.37,1.37,2060000.0,1.37,1.39,1.37,1.37,2060000.0
2009-03-26 14:30:00,1.37,1.37,1.36,1.36,2000000.0,1.37,1.37,1.36,1.36,2000000.0
2009-03-26 15:00:00,1.36,1.36,1.34,1.36,3385000.0,1.36,1.36,1.34,1.36,3385000.0
2009-03-26 15:30:00,1.36,1.4,1.35,1.4,9210000.0,1.36,1.4,1.35,1.4,9210000.0
2009-03-27 09:30:00,1.4,1.4,1.35,1.38,7435000.0,1.4,1.4,1.35,1.38,7435000.0
2009-03-27 10:00:00,1.38,1.39,1.37,1.37,2045000.0,1.38,1.39,1.37,1.37,2045000.0
2009-03-27 10:30:00,1.37,1.39,1.37,1.38,1610000.0,1.37,1.39,1.37,1.38,1610000.0
2009-03-27 11:00:00,1.38,1.39,1.38,1.39,2280000.0,1.38,1.39,1.38,1.39,2280000.0
2009-03-27 11:30:00,1.39,1.39,1.38,1.38,3085000.0,1.39,1.39,1.38,1.38,3085000.0
2009-03-27 12:00:00,1.38,1.39,1.38,1.38,1400000.0,1.38,1.39,1.38,1.38,1400000.0
2009-03-27 12:30:00,1.38,1.38,1.37,1.38,1555000.0,1.38,1.38,1.37,1.38,1555000.0
2009-03-27 13:00:00,1.37,1.38,1.36,1.37,865000.0,1.37,1.38,1.36,1.37,865000.0
2009-03-27 13:30:00,1.37,1.37,1.35,1.35,1045000.0,1.37,1.37,1.35,1.35,1045000.0
2009-03-27 14:00:00,1.36,1.36,1.35,1.36,1170000.0,1.36,1.36,1.35,1.36,1170000.0
2009-03-27 14:30:00,1.36,1.36,1.35,1.35,1090000.0,1.36,1.36,1.35,1.35,1090000.0
2009-03-27 15:00:00,1.35,1.37,1.35,1.36,2235000.0,1.35,1.37,1.35,1.36,2235000.0
2009-03-27 15:30:00,1.36,1.38,1.36,1.37,4515000.0,1.36,1.38,1.36,1.37,4515000.0
2009-03-30 09:30:00,1.34,1.35,1.31,1.32,1835000.0,1.34,1.35,1.31,1.32,1835000.0
2009-03-30 10:00:00,1.32,1.32,1.31,1.31,935000.0,1.32,1.32,1.31,1.31,935000.0
2009-03-30 10:30:00,1.31,1.31,1.3,1.3,935000.0,1.31,1.31,1.3,1.3,935000.0
2009-03-30 11:00:00,1.3,1.31,1.3,1.3,515000.0,1.3,1.31,1.3,1.3,515000.0
2009-03-30 11:30:00,1.3,1.3,1.28,1.28,1470000.0,1.3,1.3,1.28,1.28,1470000.0
2009-03-30 12:00:00,1.28,1.3,1.27,1.28,2325000.0,1.28,1.3,1.27,1.28,2325000.0
2009-03-30 12:30:00,1.28,1.29,1.28,1.28,865000.0,1.28,1.29,1.28,1.28,865000.0
2009-03-30 13:00:00,1.28,1.28,1.28,1.28,600000.0,1.28,1.28,1.28,1.28,600000.0
2009-03-30 13:30:00,1.28,1.28,1.27,1.27,930000.0,1.28,1.28,1.27,1.27,930000.0
2009-03-30 14:00:00,1.27,1.28,1.26,1.27,1225000.0,1.27,1.28,1.26,1.27,1225000.0
2009-03-30 14:30:00,1.27,1.27,1.26,1.27,1940000.0,1.27,1.27,1.26,1.27,1940000.0
2009-03-30 15:00:00,1.27,1.28,1.27,1.28,1940000.0,1.27,1.28,1.27,1.28,1940000.0
2009-03-30 15:30:00,1.28,1.3,1.28,1.3,3315000.0,1.28,1.3,1.28,1.3,3315000.0
2009-03-31 09:30:00,1.31,1.31,1.3,1.3,1660000.0,1.31,1.31,1.3,1.3,1660000.0
2009-03-31 10:00:00,1.3,1.31,1.3,1.31,855000.0,1.3,1.31,1.3,1.31,855000.0
2009-03-31 10:30:00,1.31,1.32,1.3,1.31,1435000.0,1.31,1.32,1.3,1.31,1435000.0
2009-03-31 11:00:00,1.31,1.31,1.3,1.31,605000.0,1.31,1.31,1.3,1.31,605000.0
2009-03-31 11:30:00,1.31,1.32,1.31,1.31,515000.0,1.31,1.32,1.31,1.31,515000.0
2009-03-31 12:00:00,1.31,1.32,1.31,1.32,1710000.0,1.31,1.32,1.31,1.32,1710000.0
2009-03-31 12:30:00,1.32,1.33,1.32,1.32,550000.0,1.32,1.33,1.32,1.32,550000.0
2009-03-31 13:00:00,1.33,1.33,1.33,1.33,915000.0,1.33,1.33,1.33,1.33,915000.0
2009-03-31 13:30:00,1.33,1.37,1.33,1.33,4065000.0,1.33,1.37,1.33,1.33,4065000.0
2009-03-31 14:00:00,1.33,1.34,1.33,1.33,970000.0,1.33,1.34,1.33,1.33,970000.0
2009-03-31 14:30:00,1.33,1.35,1.33,1.34,1960000.0,1.33,1.35,1.33,1.34,1960000.0
2009-03-31 15:00:00,1.34,1.34,1.33,1.34,1070000.0,1.34,1.34,1.33,1.34,1070000.0
2009-03-31 15:30:00,1.33,1.33,1.32,1.33,3275000.0,1.33,1.33,1.32,1.33,3275000.0
2009-04-01 09:30:00,1.34,1.34,1.32,1.34,3190000.0,1.34,1.34,1.32,1.34,3190000.0
2009-04-01 10:00:00,1.34,1.35,1.33,1.34,3765000.0,1.34,1.35,1.33,1.34,3765000.0
2009-04-01 10:30:00,1.34,1.35,1.34,1.35,3875000.0,1.34,1.35,1.34,1.35,3875000.0
2009-04-01 11:00:00,1.35,1.36,1.34,1.35,2225000.0,1.35,1.36,1.34,1.35,2225000.0
2009-04-01 11:30:00,1.35,1.35,1.33,1.33,1265000.0,1.35,1.35,1.33,1.33,1265000.0
2009-04-01 12:00:00,1.34,1.34,1.33,1.34,1280000.0,1.34,1.34,1.33,1.34,1280000.0
2009-04-01 12:30:00,1.34,1.34,1.33,1.34,1700000.0,1.34,1.34,1.33,1.34,1700000.0
2009-04-01 13:00:00,1.34,1.35,1.34,1.34,2185000.0,1.34,1.35,1.34,1.34,2185000.0
2009-04-01 13:30:00,1.34,1.35,1.33,1.34,1760000.0,1.34,1.35,1.33,1.34,1760000.0
2009-04-01 14:00:00,1.34,1.34,1.34,1.34,3200000.0,1.34,1.34,1.34,1.34,3200000.0
2009-04-01 14:30:00,1.34,1.35,1.34,1.34,575000.0,1.34,1.35,1.34,1.34,575000.0
2009-04-01 15:00:00,1.34,1.34,1.33,1.34,1125000.0,1.34,1.34,1.33,1.34,1125000.0
2009-04-01 15:30:00,1.34,1.35,1.33,1.35,2425000.0,1.34,1.35,1.33,1.35,2425000.0
2009-04-02 09:30:00,1.38,1.4,1.36,1.38,3065000.0,1.38,1.4,1.36,1.38,3065000.0
2009-04-02 10:00:00,1.38,1.4,1.38,1.39,4400000.0,1.38,1.4,1.38,1.39,4400000.0
2009-04-02 10:30:00,1.39,1.42,1.38,1.42,3985000.0,1.39,1.42,1.38,1.42,3985000.0
2009-04-02 11:00:00,1.42,1.42,1.41,1.42,1965000.0,1.42,1.42,1.41,1.42,1965000.0
2009-04-02 11:30:00,1.42,1.42,1.41,1.41,1700000.0,1.42,1.42,1.41,1.41,1700000.0
2009-04-02 12:00:00,1.42,1.45,1.41,1.44,3365000.0,1.42,1.45,1.41,1.44,3365000.0
2009-04-02 12:30:00,1.44,1.47,1.44,1.45,3470000.0,1.44,1.47,1.44,1.45,3470000.0
2009-04-02 13:00:00,1.45,1.45,1.44,1.44,5055000.0,1.45,1.45,1.44,1.44,5055000.0
2009-04-02 13:30:00,1.44,1.45,1.42,1.43,1970000.0,1.44,1.45,1.42,1.43,1970000.0
2009-04-02 14:00:00,1.43,1.43,1.39,1.39,5330000.0,1.43,1.43,1.39,1.39,5330000.0
2009-04-02 14:30:00,1.39,1.41,1.39,1.4,2090000.0,1.39,1.41,1.39,1.4,2090000.0
2009-04-02 15:00:00,1.4,1.41,1.39,1.39,1915000.0,1.4,1.41,1.39,1.39,1915000.0
2009-04-02 15:30:00,1.39,1.4,1.38,1.39,2555000.0,1.39,1.4,1.38,1.39,2555000.0
2009-04-03 09:30:00,1.4,1.45,1.38,1.41,3815000.0,1.4,1.45,1.38,1.41,3815000.0
2009-04-03 10:00:00,1.41,1.41,1.4,1.4,1835000.0,1.41,1.41,1.4,1.4,1835000.0
2009-04-03 10:30:00,1.4,1.41,1.4,1.41,2465000.0,1.4,1.41,1.4,1.41,2465000.0
2009-04-03 11:00:00,1.41,1.42,1.41,1.42,575000.0,1.41,1.42,1.41,1.42,575000.0
2009-04-03 11:30:00,1.42,1.42,1.41,1.41,450000.0,1.42,1.42,1.41,1.41,450000.0
2009-04-03 12:00:00,1.41,1.42,1.41,1.41,505000.0,1.41,1.42,1.41,1.41,505000.0
2009-04-03 12:30:00,1.41,1.42,1.4,1.41,715000.0,1.41,1.42,1.4,1.41,715000.0
2009-04-03 13:00:00,1.41,1.41,1.4,1.41,770000.0,1.41,1.41,1.4,1.41,770000.0
2009-04-03 13:30:00,1.41,1.41,1.4,1.41,895000.0,1.41,1.41,1.4,1.41,895000.0
2009-04-03 14:00:00,1.41,1.41,1.4,1.41,870000.0,1.41,1.41,1.4,1.41,870000.0
2009-04-03 14:30:00,1.41,1.42,1.41,1.41,1275000.0,1.41,1.42,1.41,1.41,1275000.0
2009-04-03 15:00:00,1.41,1.42,1.4,1.41,1165000.0,1.41,1.42,1.4,1.41,1165000.0
2009-04-03 15:30:00,1.41,1.42,1.4,1.42,1940000.0,1.41,1.42,1.4,1.42,1940000.0
2009-04-06 09:30:00,1.41,1.43,1.4,1.4,1320000.0,1.41,1.43,1.4,1.4,1320000.0
2009-04-06 10:00:00,1.4,1.41,1.39,1.39,1235000.0,1.4,1.41,1.39,1.39,1235000.0
2009-04-06 10:30:00,1.39,1.4,1.39,1.39,995000.0,1.39,1.4,1.39,1.39,995000.0
2009-04-06 11:00:00,1.39,1.39,1.38,1.38,670000.0,1.39,1.39,1.38,1.38,670000.0
2009-04-06 11:30:00,1.38,1.38,1.38,1.38,1025000.0,1.38,1.38,1.38,1.38,1025000.0
2009-04-06 12:00:00,1.39,1.39,1.38,1.38,635000.0,1.39,1.39,1.38,1.38,635000.0
2009-04-06 12:30:00,1.38,1.39,1.38,1.39,380000.0,1.38,1.39,1.38,1.39,380000.0
2009-04-06 13:00:00,1.39,1.39,1.38,1.38,805000.0,1.39,1.39,1.38,1.38,805000.0
2009-04-06 13:30:00,1.38,1.39,1.38,1.38,750000.0,1.38,1.39,1.38,1.38,750000.0
2009-04-06 14:00:00,1.38,1.38,1.38,1.38,755000.0,1.38,1.38,1.38,1.38,755000.0
2009-04-06 14:30:00,1.38,1.38,1.37,1.38,1195000.0,1.38,1.38,1.37,1.38,1195000.0
2009-04-06 15:00:00,1.38,1.38,1.38,1.38,1430000.0,1.38,1.38,1.38,1.38,1430000.0
2009-04-06 15:30:00,1.38,1.39,1.37,1.38,2850000.0,1.38,1.39,1.37,1.38,2850000.0
2009-04-07 09:30:00,1.4,1.41,1.37,1.38,1675000.0,1.4,1.41,1.37,1.38,1675000.0
2009-04-07 10:00:00,1.38,1.38,1.37,1.37,1020000.0,1.38,1.38,1.37,1.37,1020000.0
2009-04-07 10:30:00,1.37,1.38,1.37,1.38,940000.0,1.37,1.38,1.37,1.38,940000.0
2009-04-07 11:00:00,1.38,1.38,1.36,1.36,1150000.0,1.38,1.38,1.36,1.36,1150000.0
2009-04-07 11:30:00,1.36,1.37,1.36,1.37,500000.0,1.36,1.37,1.36,1.37,500000.0
2009-04-07 12:00:00,1.37,1.37,1.36,1.36,600000.0,1.37,1.37,1.36,1.36,600000.0
2009-04-07 12:30:00,1.36,1.37,1.36,1.36,225000.0,1.36,1.37,1.36,1.36,225000.0
2009-04-07 13:00:00,1.36,1.37,1.36,1.36,780000.0,1.36,1.37,1.36,1.36,780000.0
2009-04-07 13:30:00,1.36,1.36,1.36,1.36,680000.0,1.36,1.36,1.36,1.36,680000.0
2009-04-07 14:00:00,1.36,1.36,1.35,1.35,780000.0,1.36,1.36,1.35,1.35,780000.0
2009-04-07 14:30:00,1.35,1.36,1.35,1.36,1295000.0,1.35,1.36,1.35,1.36,1295000.0
2009-04-07 15:00:00,1.36,1.36,1.35,1.35,2000000.0,1.36,1.36,1.35,1.35,2000000.0
2009-04-07 15:30:00,1.35,1.37,1.34,1.34,5295000.0,1.35,1.37,1.34,1.34,5295000.0
2009-04-08 09:30:00,1.35,1.4,1.35,1.39,4280000.0,1.35,1.4,1.35,1.39,4280000.0
2009-04-08 10:00:00,1.39,1.39,1.38,1.38,2260000.0,1.39,1.39,1.38,1.38,2260000.0
2009-04-08 10:30:00,1.38,1.38,1.36,1.37,2775000.0,1.38,1.38,1.36,1.37,2775000.0
2009-04-08 11:00:00,1.37,1.38,1.37,1.37,1770000.0,1.37,1.38,1.37,1.37,1770000.0
2009-04-08 11:30:00,1.37,1.38,1.37,1.38,1405000.0,1.37,1.38,1.37,1.38,1405000.0
2009-04-08 12:00:00,1.38,1.38,1.37,1.37,1520000.0,1.38,1.38,1.37,1.37,1520000.0
2009-04-08 12:30:00,1.37,1.38,1.37,1.38,805000.0,1.37,1.38,1.37,1.38,805000.0
2009-04-08 13:00:00,1.38,1.38,1.37,1.38,745000.0,1.38,1.38,1.37,1.38,745000.0
2009-04-08 13:30:00,1.38,1.38,1.38,1.38,1075000.0,1.38,1.38,1.38,1.38,1075000.0
2009-04-08 14:00:00,1.38,1.38,1.37,1.38,755000.0,1.38,1.38,1.37,1.38,755000.0
2009-04-08 14:30:00,1.38,1.39,1.38,1.39,2725000.0,1.38,1.39,1.38,1.39,2725000.0
2009-04-08 15:00:00,1.39,1.39,1.38,1.39,1635000.0,1.39,1.39,1.38,1.39,1635000.0
2009-04-08 15:30:00,1.39,1.4,1.39,1.39,3480000.0,1.39,1.4,1.39,1.39,3480000.0
2009-04-09 09:30:00,1.41,1.43,1.4,1.42,4090000.0,1.41,1.43,1.4,1.42,4090000.0
2009-04-09 10:00:00,1.42,1.42,1.42,1.42,2800000.0,1.42,1.42,1.42,1.42,2800000.0
2009-04-09 10:30:00,1.42,1.42,1.41,1.42,1325000.0,1.42,1.42,1.41,1.42,1325000.0
2009-04-09 11:00:00,1.42,1.42,1.41,1.41,2740000.0,1.42,1.42,1.41,1.41,2740000.0
2009-04-09 11:30:00,1.41,1.42,1.41,1.41,460000.0,1.41,1.42,1.41,1.41,460000.0
2009-04-09 12:00:00,1.41,1.42,1.41,1.42,1020000.0,1.41,1.42,1.41,1.42,1020000.0
2009-04-09 12:30:00,1.42,1.43,1.42,1.43,1000000.0,1.42,1.43,1.42,1.43,1000000.0
2009-04-09 13:00:00,1.43,1.43,1.43,1.43,1620000.0,1.43,1.43,1.43,1.43,1620000.0
2009-04-09 13:30:00,1.43,1.44,1.43,1.44,450000.0,1.43,1.44,1.43,1.44,450000.0
2009-04-09 14:00:00,1.44,1.44,1.43,1.44,845000.0,1.44,1.44,1.43,1.44,845000.0
2009-04-09 14:30:00,1.44,1.44,1.44,1.44,1150000.0,1.44,1.44,1.44,1.44,1150000.0
2009-04-09 15:00:00,1.44,1.44,1.44,1.44,1315000.0,1.44,1.44,1.44,1.44,1315000.0
2009-04-09 15:30:00,1.44,1.44,1.43,1.43,2515000.0,1.44,1.44,1.43,1.43,2515000.0
2009-04-13 09:30:00,1.42,1.44,1.41,1.43,1085000.0,1.42,1.44,1.41,1.43,1085000.0
2009-04-13 10:00:00,1.43,1.47,1.43,1.46,3635000.0,1.43,1.47,1.43,1.46,3635000.0
2009-04-13 10:30:00,1.46,1.47,1.46,1.47,1740000.0,1.46,1.47,1.46,1.47,1740000.0
2009-04-13 11:00:00,1.47,1.47,1.45,1.45,2005000.0,1.47,1.47,1.45,1.45,2005000.0
2009-04-13 11:30:00,1.45,1.46,1.45,1.45,1065000.0,1.45,1.46,1.45,1.45,1065000.0
2009-04-13 12:00:00,1.45,1.46,1.45,1.45,925000.0,1.45,1.46,1.45,1.45,925000.0
2009-04-13 12:30:00,1.45,1.46,1.45,1.46,1500000.0,1.45,1.46,1.45,1.46,1500000.0
2009-04-13 13:00:00,1.46,1.46,1.45,1.46,805000.0,1.46,1.46,1.45,1.46,805000.0
2009-04-13 13:30:00,1.46,1.46,1.45,1.46,1050000.0,1.46,1.46,1.45,1.46,1050000.0
2009-04-13 14:00:00,1.46,1.46,1.45,1.46,1520000.0,1.46,1.46,1.45,1.46,1520000.0
2009-04-13 14:30:00,1.46,1.46,1.46,1.46,970000.0,1.46,1.46,1.46,1.46,970000.0
2009-04-13 15:00:00,1.46,1.48,1.46,1.48,2985000.0,1.46,1.48,1.46,1.48,2985000.0
2009-04-13 15:30:00,1.48,1.48,1.47,1.47,4180000.0,1.48,1.48,1.47,1.47,4180000.0
2009-04-14 09:30:00,1.46,1.46,1.44,1.46,4290000.0,1.46,1.46,1.44,1.46,4290000.0
2009-04-14 10:00:00,1.46,1.46,1.45,1.45,1570000.0,1.46,1.46,1.45,1.45,1570000.0
2009-04-14 10:30:00,1.45,1.47,1.45,1.47,3015000.0,1.45,1.47,1.45,1.47,3015000.0
2009-04-14 11:00:00,1.47,1.47,1.46,1.46,695000.0,1.47,1.47,1.46,1.46,695000.0
2009-04-14 11:30:00,1.46,1.47,1.46,1.46,590000.0,1.46,1.47,1.46,1.46,590000.0
2009-04-14 12:00:00,1.46,1.46,1.46,1.46,280000.0,1.46,1.46,1.46,1.46,280000.0
2009-04-14 12:30:00,1.46,1.47,1.46,1.46,1580000.0,1.46,1.47,1.46,1.46,1580000.0
2009-04-14 13:00:00,1.46,1.47,1.46,1.47,1050000.0,1.46,1.47,1.46,1.47,1050000.0
2009-04-14 13:30:00,1.47,1.47,1.46,1.46,880000.0,1.47,1.47,1.46,1.46,880000.0
2009-04-14 14:00:00,1.46,1.47,1.46,1.47,880000.0,1.46,1.47,1.46,1.47,880000.0
2009-04-14 14:30:00,1.47,1.47,1.46,1.46,1680000.0,1.47,1.47,1.46,1.46,1680000.0
2009-04-14 15:00:00,1.46,1.47,1.46,1.46,1875000.0,1.46,1.47,1.46,1.46,1875000.0
2009-04-14 15:30:00,1.46,1.46,1.46,1.46,3360000.0,1.46,1.46,1.46,1.46,3360000.0
2009-04-15 09:30:00,1.44,1.48,1.43,1.47,3885000.0,1.44,1.48,1.43,1.47,3885000.0
2009-04-15 10:00:00,1.47,1.5,1.47,1.5,6880000.0,1.47,1.5,1.47,1.5,6880000.0
2009-04-15 10:30:00,1.5,1.51,1.5,1.5,4850000.0,1.5,1.51,1.5,1.5,4850000.0
2009-04-15 11:00:00,1.5,1.5,1.48,1.49,3460000.0,1.5,1.5,1.48,1.49,3460000.0
2009-04-15 11:30:00,1.49,1.51,1.49,1.49,1865000.0,1.49,1.51,1.49,1.49,1865000.0
2009-04-15 12:00:00,1.49,1.49,1.49,1.49,1650000.0,1.49,1.49,1.49,1.49,1650000.0
2009-04-15 12:30:00,1.49,1.49,1.48,1.49,805000.0,1.49,1.49,1.48,1.49,805000.0
2009-04-15 13:00:00,1.49,1.49,1.48,1.49,1600000.0,1.49,1.49,1.48,1.49,1600000.0
2009-04-15 13:30:00,1.49,1.49,1.48,1.49,1395000.0,1.49,1.49,1.48,1.49,1395000.0
2009-04-15 14:00:00,1.49,1.49,1.48,1.49,2450000.0,1.49,1.49,1.48,1.49,2450000.0
2009-04-15 14:30:00,1.48,1.49,1.48,1.49,2375000.0,1.48,1.49,1.48,1.49,2375000.0
2009-04-15 15:00:00,1.49,1.5,1.48,1.48,2865000.0,1.49,1.5,1.48,1.48,2865000.0
2009-04-15 15:30:00,1.48,1.49,1.48,1.49,4610000.0,1.48,1.49,1.48,1.49,4610000.0
2009-04-16 09:30:00,1.52,1.53,1.5,1.53,4280000.0,1.52,1.53,1.5,1.53,4280000.0
2009-04-16 10:00:00,1.53,1.53,1.52,1.53,3595000.0,1.53,1.53,1.52,1.53,3595000.0
2009-04-16 10:30:00,1.53,1.56,1.53,1.55,6405000.0,1.53,1.56,1.53,1.55,6405000.0
2009-04-16 11:00:00,1.55,1.56,1.54,1.54,3530000.0,1.55,1.56,1.54,1.54,3530000.0
2009-04-16 11:30:00,1.55,1.55,1.54,1.54,830000.0,1.55,1.55,1.54,1.54,830000.0
2009-04-16 12:00:00,1.54,1.55,1.54,1.54,1130000.0,1.54,1.55,1.54,1.54,1130000.0
2009-04-16 12:30:00,1.55,1.57,1.54,1.56,2435000.0,1.55,1.57,1.54,1.56,2435000.0
2009-04-16 13:00:00,1.56,1.56,1.55,1.55,2460000.0,1.56,1.56,1.55,1.55,2460000.0
2009-04-16 13:30:00,1.55,1.56,1.55,1.56,1125000.0,1.55,1.56,1.55,1.56,1125000.0
2009-04-16 14:00:00,1.56,1.57,1.56,1.57,1230000.0,1.56,1.57,1.56,1.57,1230000.0
2009-04-16 14:30:00,1.57,1.61,1.57,1.59,5575000.0,1.57,1.61,1.57,1.59,5575000.0
2009-04-16 15:00:00,1.59,1.59,1.57,1.57,3060000.0,1.59,1.59,1.57,1.57,3060000.0
2009-04-16 15:30:00,1.57,1.58,1.57,1.58,8790000.0,1.57,1.58,1.57,1.58,8790000.0
2009-04-17 09:30:00,1.59,1.6,1.57,1.58,3385000.0,1.59,1.6,1.57,1.58,3385000.0
2009-04-17 10:00:00,1.58,1.6,1.58,1.58,1975000.0,1.58,1.6,1.58,1.58,1975000.0
2009-04-17 10:30:00,1.58,1.58,1.56,1.56,2640000.0,1.58,1.58,1.56,1.56,2640000.0
2009-04-17 11:00:00,1.56,1.57,1.56,1.56,2035000.0,1.56,1.57,1.56,1.56,2035000.0
2009-04-17 11:30:00,1.56,1.56,1.55,1.56,2730000.0,1.56,1.56,1.55,1.56,2730000.0
2009-04-17 12:00:00,1.56,1.56,1.55,1.55,1545000.0,1.56,1.56,1.55,1.55,1545000.0
2009-04-17 12:30:00,1.55,1.56,1.55,1.55,3275000.0,1.55,1.56,1.55,1.55,3275000.0
2009-04-17 13:00:00,1.55,1.56,1.54,1.55,2660000.0,1.55,1.56,1.54,1.55,2660000.0
2009-04-17 13:30:00,1.55,1.56,1.55,1.56,1845000.0,1.55,1.56,1.55,1.56,1845000.0
2009-04-17 14:00:00,1.56,1.57,1.55,1.56,2765000.0,1.56,1.57,1.55,1.56,2765000.0
2009-04-17 14:30:00,1.56,1.57,1.56,1.56,1925000.0,1.56,1.57,1.56,1.56,1925000.0
2009-04-17 15:00:00,1.56,1.6,1.56,1.59,4415000.0,1.56,1.6,1.56,1.59,4415000.0
2009-04-17 15:30:00,1.59,1.59,1.58,1.59,4390000.0,1.59,1.59,1.58,1.59,4390000.0
2009-04-20 09:30:00,1.56,1.58,1.56,1.57,2575000.0,1.56,1.58,1.56,1.57,2575000.0
2009-04-20 10:00:00,1.57,1.57,1.55,1.55,3225000.0,1.57,1.57,1.55,1.55,3225000.0
2009-04-20 10:30:00,1.55,1.57,1.53,1.55,3520000.0,1.55,1.57,1.53,1.55,3520000.0
2009-04-20 11:00:00,1.55,1.55,1.54,1.54,1185000.0,1.55,1.55,1.54,1.54,1185000.0
2009-04-20 11:30:00,1.54,1.54,1.54,1.54,690000.0,1.54,1.54,1.54,1.54,690000.0
2009-04-20 12:00:00,1.54,1.55,1.54,1.55,1160000.0,1.54,1.55,1.54,1.55,1160000.0
2009-04-20 12:30:00,1.55,1.56,1.55,1.55,1150000.0,1.55,1.56,1.55,1.55,1150000.0
2009-04-20 13:00:00,1.55,1.55,1.54,1.55,625000.0,1.55,1.55,1.54,1.55,625000.0
2009-04-20 13:30:00,1.55,1.56,1.55,1.56,1000000.0,1.55,1.56,1.55,1.56,1000000.0
2009-04-20 14:00:00,1.56,1.57,1.55,1.56,1185000.0,1.56,1.57,1.55,1.56,1185000.0
2009-04-20 14:30:00,1.56,1.56,1.55,1.56,1270000.0,1.56,1.56,1.55,1.56,1270000.0
2009-04-20 15:00:00,1.55,1.56,1.55,1.55,1890000.0,1.55,1.56,1.55,1.55,1890000.0
2009-04-20 15:30:00,1.55,1.57,1.55,1.56,5735000.0,1.55,1.57,1.55,1.56,5735000.0
2009-04-21 09:30:00,1.55,1.59,1.53,1.59,2975000.0,1.55,1.59,1.53,1.59,2975000.0
2009-04-21 10:00:00,1.59,1.59,1.57,1.58,3010000.0,1.59,1.59,1.57,1.58,3010000.0
2009-04-21 10:30:00,1.58,1.58,1.57,1.58,1635000.0,1.58,1.58,1.57,1.58,1635000.0
2009-04-21 11:00:00,1.58,1.61,1.58,1.59,4615000.0,1.58,1.61,1.58,1.59,4615000.0
2009-04-21 11:30:00,1.59,1.6,1.59,1.6,1610000.0,1.59,1.6,1.59,1.6,1610000.0
2009-04-21 12:00:00,1.6,1.6,1.59,1.59,1370000.0,1.6,1.6,1.59,1.59,1370000.0
2009-04-21 12:30:00,1.59,1.6,1.57,1.58,1570000.0,1.59,1.6,1.57,1.58,1570000.0
2009-04-21 13:00:00,1.58,1.58,1.57,1.58,1215000.0,1.58,1.58,1.57,1.58,1215000.0
2009-04-21 13:30:00,1.58,1.58,1.56,1.58,2130000.0,1.58,1.58,1.56,1.58,2130000.0
2009-04-21 14:00:00,1.58,1.58,1.57,1.58,1440000.0,1.58,1.58,1.57,1.58,1440000.0
2009-04-21 14:30:00,1.58,1.58,1.57,1.58,1645000.0,1.58,1.58,1.57,1.58,1645000.0
2009-04-21 15:00:00,1.57,1.62,1.57,1.61,5930000.0,1.57,1.62,1.57,1.61,5930000.0
2009-04-21 15:30:00,1.61,1.63,1.61,1.62,8585000.0,1.61,1.63,1.61,1.62,8585000.0
2009-04-22 09:30:00,1.6,1.7,1.6,1.69,11190000.0,1.6,1.7,1.6,1.69,11190000.0
2009-04-22 10:00:00,1.69,1.71,1.69,1.7,6890000.0,1.69,1.71,1.69,1.7,6890000.0
2009-04-22 10:30:00,1.7,1.73,1.7,1.71,6885000.0,1.7,1.73,1.7,1.71,6885000.0
2009-04-22 11:00:00,1.71,1.71,1.69,1.7,4460000.0,1.71,1.71,1.69,1.7,4460000.0
2009-04-22 11:30:00,1.7,1.73,1.7,1.73,4800000.0,1.7,1.73,1.7,1.73,4800000.0
2009-04-22 12:00:00,1.73,1.73,1.71,1.71,4330000.0,1.73,1.73,1.71,1.71,4330000.0
2009-04-22 12:30:00,1.71,1.71,1.69,1.7,9315000.0,1.71,1.71,1.69,1.7,9315000.0
2009-04-22 13:00:00,1.7,1.72,1.7,1.72,5270000.0,1.7,1.72,1.7,1.72,5270000.0
2009-04-22 13:30:00,1.72,1.72,1.7,1.71,4345000.0,1.72,1.72,1.7,1.71,4345000.0
2009-04-22 14:00:00,1.71,1.73,1.7,1.72,6745000.0,1.71,1.73,1.7,1.72,6745000.0
2009-04-22 14:30:00,1.72,1.72,1.71,1.71,8305000.0,1.72,1.72,1.71,1.71,8305000.0
2009-04-22 15:00:00,1.7,1.72,1.7,1.71,8970000.0,1.7,1.72,1.7,1.71,8970000.0
2009-04-22 15:30:00,1.71,1.73,1.7,1.71,13490000.0,1.71,1.73,1.7,1.71,13490000.0
2009-04-23 09:30:00,1.85,1.85,1.71,1.74,43270000.0,1.85,1.85,1.71,1.74,43270000.0
2009-04-23 10:00:00,1.74,1.75,1.69,1.75,22305000.0,1.74,1.75,1.69,1.75,22305000.0
2009-04-23 10:30:00,1.75,1.79,1.73,1.73,13925000.0,1.75,1.79,1.73,1.73,13925000.0
2009-04-23 11:00:00,1.73,1.73,1.69,1.7,8980000.0,1.73,1.73,1.69,1.7,8980000.0
2009-04-23 11:30:00,1.7,1.72,1.69,1.69,5285000.0,1.7,1.72,1.69,1.69,5285000.0
2009-04-23 12:00:00,1.69,1.7,1.68,1.69,7245000.0,1.69,1.7,1.68,1.69,7245000.0
2009-04-23 12:30:00,1.69,1.71,1.69,1.7,3745000.0,1.69,1.71,1.69,1.7,3745000.0
2009-04-23 13:00:00,1.7,1.71,1.68,1.7,5025000.0,1.7,1.71,1.68,1.7,5025000.0
2009-04-23 13:30:00,1.7,1.71,1.69,1.7,3485000.0,1.7,1.71,1.69,1.7,3485000.0
2009-04-23 14:00:00,1.7,1.7,1.68,1.69,4155000.0,1.7,1.7,1.68,1.69,4155000.0
2009-04-23 14:30:00,1.69,1.7,1.69,1.69,4595000.0,1.69,1.7,1.69,1.69,4595000.0
2009-04-23 15:00:00,1.69,1.69,1.65,1.67,8000000.0,1.69,1.69,1.65,1.67,8000000.0
2009-04-23 15:30:00,1.67,1.71,1.66,1.71,10320000.0,1.67,1.71,1.66,1.71,10320000.0
2009-04-24 09:30:00,1.66,1.68,1.61,1.62,21720000.0,1.66,1.68,1.61,1.62,21720000.0
2009-04-24 10:00:00,1.62,1.64,1.6,1.62,6715000.0,1.62,1.64,1.6,1.62,6715000.0
2009-04-24 10:30:00,1.62,1.62,1.61,1.61,5120000.0,1.62,1.62,1.61,1.61,5120000.0
2009-04-24 11:00:00,1.61,1.63,1.61,1.62,2645000.0,1.61,1.63,1.61,1.62,2645000.0
2009-04-24 11:30:00,1.62,1.63,1.62,1.62,2840000.0,1.62,1.63,1.62,1.62,2840000.0
2009-04-24 12:00:00,1.62,1.64,1.62,1.63,4290000.0,1.62,1.64,1.62,1.63,4290000.0
2009-04-24 12:30:00,1.63,1.65,1.63,1.64,12465000.0,1.63,1.65,1.63,1.64,12465000.0
2009-04-24 13:00:00,1.64,1.64,1.63,1.64,4950000.0,1.64,1.64,1.63,1.64,4950000.0
2009-04-24 13:30:00,1.64,1.64,1.63,1.64,2935000.0,1.64,1.64,1.63,1.64,2935000.0
2009-04-24 14:00:00,1.64,1.64,1.63,1.64,7495000.0,1.64,1.64,1.63,1.64,7495000.0
2009-04-24 14:30:00,1.64,1.64,1.63,1.64,4205000.0,1.64,1.64,1.63,1.64,4205000.0
2009-04-24 15:00:00,1.64,1.65,1.64,1.64,7610000.0,1.64,1.65,1.64,1.64,7610000.0
2009-04-24 15:30:00,1.64,1.65,1.63,1.64,9955000.0,1.64,1.65,1.63,1.64,9955000.0
2009-04-27 09:30:00,1.61,1.66,1.61,1.65,9910000.0,1.61,1.66,1.61,1.65,9910000.0
2009-04-27 10:00:00,1.65,1.7,1.65,1.7,10940000.0,1.65,1.7,1.65,1.7,10940000.0
2009-04-27 10:30:00,1.7,1.7,1.69,1.7,4510000.0,1.7,1.7,1.69,1.7,4510000.0
2009-04-27 11:00:00,1.7,1.73,1.7,1.71,6905000.0,1.7,1.73,1.7,1.71,6905000.0
2009-04-27 11:30:00,1.71,1.72,1.7,1.71,2265000.0,1.71,1.72,1.7,1.71,2265000.0
2009-04-27 12:00:00,1.71,1.72,1.71,1.71,2700000.0,1.71,1.72,1.71,1.71,2700000.0
2009-04-27 12:30:00,1.71,1.71,1.7,1.7,2715000.0,1.71,1.71,1.7,1.7,2715000.0
2009-04-27 13:00:00,1.7,1.7,1.68,1.68,2910000.0,1.7,1.7,1.68,1.68,2910000.0
2009-04-27 13:30:00,1.68,1.69,1.67,1.67,2295000.0,1.68,1.69,1.67,1.67,2295000.0
2009-04-27 14:00:00,1.68,1.68,1.67,1.68,2715000.0,1.68,1.68,1.67,1.68,2715000.0
2009-04-27 14:30:00,1.68,1.68,1.67,1.68,1585000.0,1.68,1.68,1.67,1.68,1585000.0
2009-04-27 15:00:00,1.68,1.68,1.66,1.66,3750000.0,1.68,1.68,1.66,1.66,3750000.0
2009-04-27 15:30:00,1.66,1.68,1.65,1.67,5220000.0,1.66,1.68,1.65,1.67,5220000.0
2009-04-28 09:30:00,1.66,1.69,1.65,1.68,5745000.0,1.66,1.69,1.65,1.68,5745000.0
2009-04-28 10:00:00,1.68,1.71,1.68,1.69,5070000.0,1.68,1.71,1.68,1.69,5070000.0
2009-04-28 10:30:00,1.69,1.7,1.68,1.7,3000000.0,1.69,1.7,1.68,1.7,3000000.0
2009-04-28 11:00:00,1.69,1.7,1.68,1.7,2735000.0,1.69,1.7,1.68,1.7,2735000.0
2009-04-28 11:30:00,1.7,1.7,1.68,1.69,1720000.0,1.7,1.7,1.68,1.69,1720000.0
2009-04-28 12:00:00,1.69,1.7,1.68,1.69,1675000.0,1.69,1.7,1.68,1.69,1675000.0
2009-04-28 12:30:00,1.69,1.7,1.69,1.69,2010000.0,1.69,1.7,1.69,1.69,2010000.0
2009-04-28 13:00:00,1.69,1.69,1.67,1.68,2110000.0,1.69,1.69,1.67,1.68,2110000.0
2009-04-28 13:30:00,1.68,1.69,1.68,1.69,1980000.0,1.68,1.69,1.68,1.69,1980000.0
2009-04-28 14:00:00,1.69,1.71,1.69,1.7,2490000.0,1.69,1.71,1.69,1.7,2490000.0
2009-04-28 14:30:00,1.7,1.71,1.7,1.7,2880000.0,1.7,1.71,1.7,1.7,2880000.0
2009-04-28 15:00:00,1.69,1.71,1.69,1.69,2180000.0,1.69,1.71,1.69,1.69,2180000.0
2009-04-28 15:30:00,1.69,1.69,1.67,1.68,5255000.0,1.69,1.69,1.67,1.68,5255000.0
2009-04-29 09:30:00,1.7,1.7,1.64,1.7,5315000.0,1.7,1.7,1.64,1.7,5315000.0
2009-04-29 10:00:00,1.7,1.72,1.69,1.7,4675000.0,1.7,1.72,1.69,1.7,4675000.0
2009-04-29 10:30:00,1.7,1.71,1.68,1.68,2585000.0,1.7,1.71,1.68,1.68,2585000.0
2009-04-29 11:00:00,1.68,1.69,1.68,1.69,1145000.0,1.68,1.69,1.68,1.69,1145000.0
2009-04-29 11:30:00,1.69,1.69,1.67,1.67,2060000.0,1.69,1.69,1.67,1.67,2060000.0
2009-04-29 12:00:00,1.67,1.67,1.65,1.66,2145000.0,1.67,1.67,1.65,1.66,2145000.0
2009-04-29 12:30:00,1.66,1.66,1.63,1.64,8340000.0,1.66,1.66,1.63,1.64,8340000.0
2009-04-29 13:00:00,1.64,1.65,1.64,1.65,1870000.0,1.64,1.65,1.64,1.65,1870000.0
2009-04-29 13:30:00,1.65,1.65,1.64,1.65,2295000.0,1.65,1.65,1.64,1.65,2295000.0
2009-04-29 14:00:00,1.65,1.66,1.64,1.64,2970000.0,1.65,1.66,1.64,1.64,2970000.0
2009-04-29 14:30:00,1.64,1.66,1.64,1.65,5615000.0,1.64,1.66,1.64,1.65,5615000.0
2009-04-29 15:00:00,1.65,1.65,1.63,1.63,4320000.0,1.65,1.65,1.63,1.63,4320000.0
2009-04-29 15:30:00,1.63,1.64,1.62,1.62,6560000.0,1.63,1.64,1.62,1.62,6560000.0
2009-04-30 09:30:00,1.64,1.66,1.61,1.65,4135000.0,1.64,1.66,1.61,1.65,4135000.0
2009-04-30 10:00:00,1.65,1.69,1.65,1.67,12670000.0,1.65,1.69,1.65,1.67,12670000.0
2009-04-30 10:30:00,1.67,1.68,1.67,1.68,3980000.0,1.67,1.68,1.67,1.68,3980000.0
2009-04-30 11:00:00,1.68,1.68,1.67,1.68,1945000.0,1.68,1.68,1.67,1.68,1945000.0
2009-04-30 11:30:00,1.68,1.68,1.67,1.67,3830000.0,1.68,1.68,1.67,1.67,3830000.0
2009-04-30 12:00:00,1.67,1.68,1.66,1.68,1980000.0,1.67,1.68,1.66,1.68,1980000.0
2009-04-30 12:30:00,1.68,1.68,1.66,1.67,3320000.0,1.68,1.68,1.66,1.67,3320000.0
2009-04-30 13:00:00,1.67,1.68,1.65,1.66,1815000.0,1.67,1.68,1.65,1.66,1815000.0
2009-04-30 13:30:00,1.66,1.67,1.65,1.66,1165000.0,1.66,1.67,1.65,1.66,1165000.0
2009-04-30 14:00:00,1.66,1.66,1.66,1.66,1270000.0,1.66,1.66,1.66,1.66,1270000.0
2009-04-30 14:30:00,1.66,1.66,1.64,1.65,2925000.0,1.66,1.66,1.64,1.65,2925000.0
2009-04-30 15:00:00,1.65,1.65,1.62,1.63,3905000.0,1.65,1.65,1.62,1.63,3905000.0
2009-04-30 15:30:00,1.63,1.64,1.61,1.62,4995000.0,1.63,1.64,1.61,1.62,4995000.0
2009-05-01 09:30:00,1.61,1.62,1.59,1.62,4265000.0,1.61,1.62,1.59,1.62,4265000.0
2009-05-01 10:00:00,1.62,1.63,1.61,1.61,3370000.0,1.62,1.63,1.61,1.61,3370000.0
2009-05-01 10:30:00,1.61,1.62,1.61,1.62,1855000.0,1.61,1.62,1.61,1.62,1855000.0
2009-05-01 11:00:00,1.62,1.64,1.61,1.62,1895000.0,1.62,1.64,1.61,1.62,1895000.0
2009-05-01 11:30:00,1.62,1.63,1.61,1.62,1460000.0,1.62,1.63,1.61,1.62,1460000.0
2009-05-01 12:00:00,1.62,1.62,1.61,1.61,985000.0,1.62,1.62,1.61,1.61,985000.0
2009-05-01 12:30:00,1.61,1.62,1.61,1.61,1955000.0,1.61,1.62,1.61,1.61,1955000.0
2009-05-01 13:00:00,1.61,1.63,1.61,1.63,3005000.0,1.61,1.63,1.61,1.63,3005000.0
2009-05-01 13:30:00,1.63,1.64,1.63,1.63,1755000.0,1.63,1.64,1.63,1.63,1755000.0
2009-05-01 14:00:00,1.63,1.63,1.62,1.62,1295000.0,1.63,1.63,1.62,1.62,1295000.0
2009-05-01 14:30:00,1.62,1.63,1.61,1.61,855000.0,1.62,1.63,1.61,1.61,855000.0
2009-05-01 15:00:00,1.61,1.62,1.6,1.61,1955000.0,1.61,1.62,1.6,1.61,1955000.0
2009-05-01 15:30:00,1.6,1.61,1.6,1.6,4535000.0,1.6,1.61,1.6,1.6,4535000.0
2009-05-04 09:30:00,1.61,1.64,1.59,1.63,2570000.0,1.61,1.64,1.59,1.63,2570000.0
2009-05-04 10:00:00,1.64,1.66,1.63,1.66,6580000.0,1.64,1.66,1.63,1.66,6580000.0
2009-05-04 10:30:00,1.66,1.68,1.66,1.67,4095000.0,1.66,1.68,1.66,1.67,4095000.0
2009-05-04 11:00:00,1.67,1.68,1.66,1.66,2375000.0,1.67,1.68,1.66,1.66,2375000.0
2009-05-04 11:30:00,1.66,1.68,1.66,1.66,1740000.0,1.66,1.68,1.66,1.66,1740000.0
2009-05-04 12:00:00,1.66,1.67,1.66,1.67,2515000.0,1.66,1.67,1.66,1.67,2515000.0
2009-05-04 12:30:00,1.67,1.67,1.66,1.66,995000.0,1.67,1.67,1.66,1.66,995000.0
2009-05-04 13:00:00,1.66,1.67,1.66,1.66,950000.0,1.66,1.67,1.66,1.66,950000.0
2009-05-04 13:30:00,1.66,1.66,1.65,1.65,980000.0,1.66,1.66,1.65,1.65,980000.0
2009-05-04 14:00:00,1.65,1.65,1.64,1.65,855000.0,1.65,1.65,1.64,1.65,855000.0
2009-05-04 14:30:00,1.65,1.65,1.63,1.64,1070000.0,1.65,1.65,1.63,1.64,1070000.0
2009-05-04 15:00:00,1.64,1.65,1.63,1.65,1345000.0,1.64,1.65,1.63,1.65,1345000.0
2009-05-04 15:30:00,1.65,1.66,1.64,1.65,2710000.0,1.65,1.66,1.64,1.65,2710000.0
2009-05-05 09:30:00,1.65,1.68,1.65,1.68,3235000.0,1.65,1.68,1.65,1.68,3235000.0
2009-05-05 10:00:00,1.68,1.72,1.67,1.71,6750000.0,1.68,1.72,1.67,1.71,6750000.0
2009-05-05 10:30:00,1.71,1.71,1.69,1.7,2300000.0,1.71,1.71,1.69,1.7,2300000.0
2009-05-05 11:00:00,1.7,1.7,1.69,1.69,1715000.0,1.7,1.7,1.69,1.69,1715000.0
2009-05-05 11:30:00,1.69,1.7,1.69,1.69,2375000.0,1.69,1.7,1.69,1.69,2375000.0
2009-05-05 12:00:00,1.7,1.7,1.69,1.69,2020000.0,1.7,1.7,1.69,1.69,2020000.0
2009-05-05 12:30:00,1.69,1.7,1.69,1.7,1405000.0,1.69,1.7,1.69,1.7,1405000.0
2009-05-05 13:00:00,1.7,1.7,1.68,1.68,2065000.0,1.7,1.7,1.68,1.68,2065000.0
2009-05-05 13:30:00,1.68,1.69,1.68,1.68,1295000.0,1.68,1.69,1.68,1.68,1295000.0
2009-05-05 14:00:00,1.68,1.69,1.67,1.67,2225000.0,1.68,1.69,1.67,1.67,2225000.0
2009-05-05 14:30:00,1.67,1.68,1.67,1.68,975000.0,1.67,1.68,1.67,1.68,975000.0
2009-05-05 15:00:00,1.67,1.68,1.67,1.68,1340000.0,1.67,1.68,1.67,1.68,1340000.0
2009-05-05 15:30:00,1.68,1.69,1.68,1.68,3650000.0,1.68,1.69,1.68,1.68,3650000.0
2009-05-06 09:30:00,1.7,1.7,1.67,1.67,2610000.0,1.7,1.7,1.67,1.67,2610000.0
2009-05-06 10:00:00,1.67,1.67,1.63,1.63,2740000.0,1.67,1.67,1.63,1.63,2740000.0
2009-05-06 10:30:00,1.63,1.64,1.62,1.64,2115000.0,1.63,1.64,1.62,1.64,2115000.0
2009-05-06 11:00:00,1.65,1.65,1.64,1.64,2090000.0,1.65,1.65,1.64,1.64,2090000.0
2009-05-06 11:30:00,1.64,1.64,1.63,1.64,1960000.0,1.64,1.64,1.63,1.64,1960000.0
2009-05-06 12:00:00,1.64,1.64,1.63,1.63,1225000.0,1.64,1.64,1.63,1.63,1225000.0
2009-05-06 12:30:00,1.63,1.63,1.61,1.62,1300000.0,1.63,1.63,1.61,1.62,1300000.0
2009-05-06 13:00:00,1.62,1.62,1.61,1.61,965000.0,1.62,1.62,1.61,1.61,965000.0
2009-05-06 13:30:00,1.61,1.61,1.61,1.61,1540000.0,1.61,1.61,1.61,1.61,1540000.0
2009-05-06 14:00:00,1.62,1.62,1.61,1.62,1745000.0,1.62,1.62,1.61,1.62,1745000.0
2009-05-06 14:30:00,1.62,1.62,1.61,1.61,2005000.0,1.62,1.62,1.61,1.61,2005000.0
2009-05-06 15:00:00,1.61,1.61,1.6,1.6,3005000.0,1.61,1.61,1.6,1.6,3005000.0
2009-05-06 15:30:00,1.6,1.62,1.6,1.61,5595000.0,1.6,1.62,1.6,1.61,5595000.0
2009-05-07 09:30:00,1.63,1.64,1.61,1.63,2665000.0,1.63,1.64,1.61,1.63,2665000.0
2009-05-07 10:00:00,1.63,1.64,1.6,1.6,3395000.0,1.63,1.64,1.6,1.6,3395000.0
2009-05-07 10:30:00,1.6,1.6,1.59,1.6,1815000.0,1.6,1.6,1.59,1.6,1815000.0
2009-05-07 11:00:00,1.6,1.6,1.56,1.57,5070000.0,1.6,1.6,1.56,1.57,5070000.0
2009-05-07 11:30:00,1.57,1.58,1.57,1.57,1165000.0,1.57,1.58,1.57,1.57,1165000.0
2009-05-07 12:00:00,1.57,1.57,1.54,1.54,4735000.0,1.57,1.57,1.54,1.54,4735000.0
2009-05-07 12:30:00,1.54,1.56,1.54,1.55,3690000.0,1.54,1.56,1.54,1.55,3690000.0
2009-05-07 13:00:00,1.55,1.55,1.54,1.54,1805000.0,1.55,1.55,1.54,1.54,1805000.0
2009-05-07 13:30:00,1.54,1.54,1.51,1.52,5015000.0,1.54,1.54,1.51,1.52,5015000.0
2009-05-07 14:00:00,1.52,1.53,1.52,1.53,2560000.0,1.52,1.53,1.52,1.53,2560000.0
2009-05-07 14:30:00,1.53,1.54,1.53,1.54,3685000.0,1.53,1.54,1.53,1.54,3685000.0
2009-05-07 15:00:00,1.54,1.55,1.54,1.54,4770000.0,1.54,1.55,1.54,1.54,4770000.0
2009-05-07 15:30:00,1.54,1.54,1.52,1.53,6490000.0,1.54,1.54,1.52,1.53,6490000.0
2009-05-08 09:30:00,1.55,1.57,1.54,1.54,2655000.0,1.55,1.57,1.54,1.54,2655000.0
2009-05-08 10:00:00,1.54,1.55,1.51,1.51,5420000.0,1.54,1.55,1.51,1.51,5420000.0
2009-05-08 10:30:00,1.51,1.53,1.51,1.53,4120000.0,1.51,1.53,1.51,1.53,4120000.0
2009-05-08 11:00:00,1.53,1.54,1.53,1.53,1435000.0,1.53,1.54,1.53,1.53,1435000.0
2009-05-08 11:30:00,1.53,1.54,1.52,1.53,1040000.0,1.53,1.54,1.52,1.53,1040000.0
2009-05-08 12:00:00,1.53,1.55,1.53,1.54,2220000.0,1.53,1.55,1.53,1.54,2220000.0
2009-05-08 12:30:00,1.54,1.55,1.54,1.55,1975000.0,1.54,1.55,1.54,1.55,1975000.0
2009-05-08 13:00:00,1.55,1.55,1.53,1.53,1240000.0,1.55,1.55,1.53,1.53,1240000.0
2009-05-08 13:30:00,1.53,1.54,1.53,1.53,900000.0,1.53,1.54,1.53,1.53,900000.0
2009-05-08 14:00:00,1.54,1.54,1.53,1.54,1880000.0,1.54,1.54,1.53,1.54,1880000.0
2009-05-08 14:30:00,1.54,1.55,1.54,1.55,2090000.0,1.54,1.55,1.54,1.55,2090000.0
2009-05-08 15:00:00,1.55,1.56,1.54,1.55,2330000.0,1.55,1.56,1.54,1.55,2330000.0
2009-05-08 15:30:00,1.55,1.56,1.54,1.54,4595000.0,1.55,1.56,1.54,1.54,4595000.0
2009-05-11 09:30:00,1.53,1.53,1.49,1.52,2445000.0,1.53,1.53,1.49,1.52,2445000.0
2009-05-11 10:00:00,1.52,1.55,1.52,1.53,1995000.0,1.52,1.55,1.52,1.53,1995000.0
2009-05-11 10:30:00,1.53,1.55,1.52,1.54,1200000.0,1.53,1.55,1.52,1.54,1200000.0
2009-05-11 11:00:00,1.54,1.55,1.53,1.54,1355000.0,1.54,1.55,1.53,1.54,1355000.0
2009-05-11 11:30:00,1.54,1.54,1.52,1.53,1215000.0,1.54,1.54,1.52,1.53,1215000.0
2009-05-11 12:00:00,1.53,1.54,1.53,1.54,415000.0,1.53,1.54,1.53,1.54,415000.0
2009-05-11 12:30:00,1.54,1.54,1.53,1.53,315000.0,1.54,1.54,1.53,1.53,315000.0
2009-05-11 13:00:00,1.53,1.54,1.53,1.54,625000.0,1.53,1.54,1.53,1.54,625000.0
2009-05-11 13:30:00,1.54,1.55,1.54,1.55,1180000.0,1.54,1.55,1.54,1.55,1180000.0
2009-05-11 14:00:00,1.55,1.55,1.54,1.54,745000.0,1.55,1.55,1.54,1.54,745000.0
2009-05-11 14:30:00,1.54,1.55,1.54,1.54,665000.0,1.54,1.55,1.54,1.54,665000.0
2009-05-11 15:00:00,1.54,1.54,1.53,1.54,1160000.0,1.54,1.54,1.53,1.54,1160000.0
2009-05-11 15:30:00,1.53,1.54,1.53,1.53,1955000.0,1.53,1.54,1.53,1.53,1955000.0
2009-05-12 09:30:00,1.54,1.55,1.49,1.49,2920000.0,1.54,1.55,1.49,1.49,2920000.0
2009-05-12 10:00:00,1.49,1.5,1.47,1.48,4990000.0,1.49,1.5,1.47,1.48,4990000.0
2009-05-12 10:30:00,1.47,1.48,1.46,1.47,4280000.0,1.47,1.48,1.46,1.47,4280000.0
2009-05-12 11:00:00,1.47,1.48,1.46,1.47,1200000.0,1.47,1.48,1.46,1.47,1200000.0
2009-05-12 11:30:00,1.47,1.48,1.47,1.48,920000.0,1.47,1.48,1.47,1.48,920000.0
2009-05-12 12:00:00,1.48,1.48,1.47,1.47,1840000.0,1.48,1.48,1.47,1.47,1840000.0
2009-05-12 12:30:00,1.47,1.48,1.46,1.47,855000.0,1.47,1.48,1.46,1.47,855000.0
2009-05-12 13:00:00,1.47,1.48,1.46,1.48,1360000.0,1.47,1.48,1.46,1.48,1360000.0
2009-05-12 13:30:00,1.48,1.48,1.47,1.48,1710000.0,1.48,1.48,1.47,1.48,1710000.0
2009-05-12 14:00:00,1.48,1.49,1.47,1.48,2105000.0,1.48,1.49,1.47,1.48,2105000.0
2009-05-12 14:30:00,1.48,1.49,1.48,1.49,2145000.0,1.48,1.49,1.48,1.49,2145000.0
2009-05-12 15:00:00,1.49,1.51,1.49,1.51,2900000.0,1.49,1.51,1.49,1.51,2900000.0
2009-05-12 15:30:00,1.51,1.51,1.49,1.5,6045000.0,1.51,1.51,1.49,1.5,6045000.0
2009-05-13 09:30:00,1.48,1.48,1.45,1.46,5245000.0,1.48,1.48,1.45,1.46,5245000.0
2009-05-13 10:00:00,1.46,1.47,1.45,1.45,4670000.0,1.46,1.47,1.45,1.45,4670000.0
2009-05-13 10:30:00,1.45,1.46,1.44,1.45,3045000.0,1.45,1.46,1.44,1.45,3045000.0
2009-05-13 11:00:00,1.45,1.45,1.44,1.44,2290000.0,1.45,1.45,1.44,1.44,2290000.0
2009-05-13 11:30:00,1.44,1.44,1.43,1.43,2195000.0,1.44,1.44,1.43,1.43,2195000.0
2009-05-13 12:00:00,1.43,1.44,1.43,1.44,1090000.0,1.43,1.44,1.43,1.44,1090000.0
2009-05-13 12:30:00,1.44,1.45,1.43,1.43,1355000.0,1.44,1.45,1.43,1.43,1355000.0
2009-05-13 13:00:00,1.43,1.44,1.43,1.43,815000.0,1.43,1.44,1.43,1.43,815000.0
2009-05-13 13:30:00,1.43,1.45,1.43,1.45,1635000.0,1.43,1.45,1.43,1.45,1635000.0
2009-05-13 14:00:00,1.45,1.46,1.44,1.46,2575000.0,1.45,1.46,1.44,1.46,2575000.0
2009-05-13 14:30:00,1.46,1.46,1.45,1.46,1735000.0,1.46,1.46,1.45,1.46,1735000.0
2009-05-13 15:00:00,1.46,1.46,1.45,1.45,2150000.0,1.46,1.46,1.45,1.45,2150000.0
2009-05-13 15:30:00,1.45,1.46,1.44,1.45,6460000.0,1.45,1.46,1.44,1.45,6460000.0
2009-05-14 09:30:00,1.44,1.51,1.44,1.48,8745000.0,1.44,1.51,1.44,1.48,8745000.0
2009-05-14 10:00:00,1.48,1.52,1.48,1.51,5300000.0,1.48,1.52,1.48,1.51,5300000.0
2009-05-14 10:30:00,1.51,1.53,1.51,1.52,3570000.0,1.51,1.53,1.51,1.52,3570000.0
2009-05-14 11:00:00,1.52,1.54,1.52,1.54,5800000.0,1.52,1.54,1.52,1.54,5800000.0
2009-05-14 11:30:00,1.54,1.55,1.54,1.54,2985000.0,1.54,1.55,1.54,1.54,2985000.0
2009-05-14 12:00:00,1.54,1.55,1.54,1.54,1015000.0,1.54,1.55,1.54,1.54,1015000.0
2009-05-14 12:30:00,1.54,1.55,1.54,1.54,1605000.0,1.54,1.55,1.54,1.54,1605000.0
2009-05-14 13:00:00,1.54,1.54,1.52,1.53,1545000.0,1.54,1.54,1.52,1.53,1545000.0
2009-05-14 13:30:00,1.53,1.53,1.52,1.52,1240000.0,1.53,1.53,1.52,1.52,1240000.0
2009-05-14 14:00:00,1.52,1.54,1.52,1.53,715000.0,1.52,1.54,1.52,1.53,715000.0
2009-05-14 14:30:00,1.53,1.54,1.53,1.53,1275000.0,1.53,1.54,1.53,1.53,1275000.0
2009-05-14 15:00:00,1.53,1.54,1.51,1.52,1645000.0,1.53,1.54,1.51,1.52,1645000.0
2009-05-14 15:30:00,1.52,1.52,1.5,1.5,5980000.0,1.52,1.52,1.5,1.5,5980000.0
2009-05-15 09:30:00,1.5,1.53,1.5,1.53,3190000.0,1.5,1.53,1.5,1.53,3190000.0
2009-05-15 10:00:00,1.53,1.53,1.52,1.53,2100000.0,1.53,1.53,1.52,1.53,2100000.0
2009-05-15 10:30:00,1.53,1.55,1.53,1.54,1540000.0,1.53,1.55,1.53,1.54,1540000.0
2009-05-15 11:00:00,1.54,1.55,1.53,1.53,1340000.0,1.54,1.55,1.53,1.53,1340000.0
2009-05-15 11:30:00,1.53,1.53,1.53,1.53,780000.0,1.53,1.53,1.53,1.53,780000.0
2009-05-15 12:00:00,1.53,1.54,1.52,1.53,880000.0,1.53,1.54,1.52,1.53,880000.0
2009-05-15 12:30:00,1.53,1.54,1.53,1.53,795000.0,1.53,1.54,1.53,1.53,795000.0
2009-05-15 13:00:00,1.53,1.53,1.52,1.52,1410000.0,1.53,1.53,1.52,1.52,1410000.0
2009-05-15 13:30:00,1.52,1.52,1.5,1.51,1800000.0,1.52,1.52,1.5,1.51,1800000.0
2009-05-15 14:00:00,1.51,1.51,1.5,1.5,2860000.0,1.51,1.51,1.5,1.5,2860000.0
2009-05-15 14:30:00,1.5,1.51,1.49,1.49,2525000.0,1.5,1.51,1.49,1.49,2525000.0
2009-05-15 15:00:00,1.49,1.51,1.49,1.51,2710000.0,1.49,1.51,1.49,1.51,2710000.0
2009-05-15 15:30:00,1.51,1.51,1.49,1.49,6235000.0,1.51,1.51,1.49,1.49,6235000.0
2009-05-18 09:30:00,1.51,1.53,1.51,1.51,3405000.0,1.51,1.53,1.51,1.51,3405000.0
2009-05-18 10:00:00,1.51,1.51,1.48,1.48,3560000.0,1.51,1.51,1.48,1.48,3560000.0
2009-05-18 10:30:00,1.48,1.51,1.48,1.5,1685000.0,1.48,1.51,1.48,1.5,1685000.0
2009-05-18 11:00:00,1.5,1.51,1.5,1.51,540000.0,1.5,1.51,1.5,1.51,540000.0
2009-05-18 11:30:00,1.51,1.52,1.51,1.51,1720000.0,1.51,1.52,1.51,1.51,1720000.0
2009-05-18 12:00:00,1.51,1.52,1.51,1.52,655000.0,1.51,1.52,1.51,1.52,655000.0
2009-05-18 12:30:00,1.53,1.53,1.51,1.53,2820000.0,1.53,1.53,1.51,1.53,2820000.0
2009-05-18 13:00:00,1.53,1.53,1.53,1.53,930000.0,1.53,1.53,1.53,1.53,930000.0
2009-05-18 13:30:00,1.53,1.53,1.52,1.52,1475000.0,1.53,1.53,1.52,1.52,1475000.0
2009-05-18 14:00:00,1.52,1.53,1.51,1.52,1195000.0,1.52,1.53,1.51,1.52,1195000.0
2009-05-18 14:30:00,1.52,1.53,1.52,1.53,830000.0,1.52,1.53,1.52,1.53,830000.0
2009-05-18 15:00:00,1.53,1.54,1.53,1.53,945000.0,1.53,1.54,1.53,1.53,945000.0
2009-05-18 15:30:00,1.53,1.55,1.52,1.54,4140000.0,1.53,1.55,1.52,1.54,4140000.0
2009-05-19 09:30:00,1.55,1.56,1.53,1.55,3955000.0,1.55,1.56,1.53,1.55,3955000.0
2009-05-19 10:00:00,1.55,1.56,1.53,1.54,3395000.0,1.55,1.56,1.53,1.54,3395000.0
2009-05-19 10:30:00,1.54,1.56,1.54,1.55,2380000.0,1.54,1.56,1.54,1.55,2380000.0
2009-05-19 11:00:00,1.55,1.55,1.54,1.54,2825000.0,1.55,1.55,1.54,1.54,2825000.0
2009-05-19 11:30:00,1.55,1.55,1.53,1.54,990000.0,1.55,1.55,1.53,1.54,990000.0
2009-05-19 12:00:00,1.54,1.55,1.54,1.55,2640000.0,1.54,1.55,1.54,1.55,2640000.0
2009-05-19 12:30:00,1.55,1.56,1.55,1.55,2240000.0,1.55,1.56,1.55,1.55,2240000.0
2009-05-19 13:00:00,1.55,1.57,1.55,1.57,1405000.0,1.55,1.57,1.55,1.57,1405000.0
2009-05-19 13:30:00,1.57,1.58,1.56,1.57,4330000.0,1.57,1.58,1.56,1.57,4330000.0
2009-05-19 14:00:00,1.57,1.57,1.56,1.57,1155000.0,1.57,1.57,1.56,1.57,1155000.0
2009-05-19 14:30:00,1.57,1.58,1.57,1.57,1515000.0,1.57,1.58,1.57,1.57,1515000.0
2009-05-19 15:00:00,1.57,1.58,1.57,1.58,3005000.0,1.57,1.58,1.57,1.58,3005000.0
2009-05-19 15:30:00,1.58,1.58,1.56,1.56,6330000.0,1.58,1.58,1.56,1.56,6330000.0
2009-05-20 09:30:00,1.57,1.58,1.55,1.56,2625000.0,1.57,1.58,1.55,1.56,2625000.0
2009-05-20 10:00:00,1.57,1.58,1.56,1.57,1680000.0,1.57,1.58,1.56,1.57,1680000.0
2009-05-20 10:30:00,1.57,1.57,1.56,1.56,930000.0,1.57,1.57,1.56,1.56,930000.0
2009-05-20 11:00:00,1.56,1.57,1.55,1.55,2970000.0,1.56,1.57,1.55,1.55,2970000.0
2009-05-20 11:30:00,1.55,1.56,1.55,1.55,2105000.0,1.55,1.56,1.55,1.55,2105000.0
2009-05-20 12:00:00,1.55,1.55,1.54,1.55,1485000.0,1.55,1.55,1.54,1.55,1485000.0
2009-05-20 12:30:00,1.55,1.55,1.52,1.52,2945000.0,1.55,1.55,1.52,1.52,2945000.0
2009-05-20 13:00:00,1.52,1.52,1.5,1.5,5425000.0,1.52,1.52,1.5,1.5,5425000.0
2009-05-20 13:30:00,1.51,1.52,1.51,1.51,1545000.0,1.51,1.52,1.51,1.51,1545000.0
2009-05-20 14:00:00,1.51,1.52,1.5,1.52,4390000.0,1.51,1.52,1.5,1.52,4390000.0
2009-05-20 14:30:00,1.52,1.53,1.51,1.52,1625000.0,1.52,1.53,1.51,1.52,1625000.0
2009-05-20 15:00:00,1.52,1.53,1.52,1.52,2155000.0,1.52,1.53,1.52,1.52,2155000.0
2009-05-20 15:30:00,1.52,1.52,1.5,1.5,5585000.0,1.52,1.52,1.5,1.5,5585000.0
2009-05-21 09:30:00,1.5,1.54,1.49,1.52,2330000.0,1.5,1.54,1.49,1.52,2330000.0
2009-05-21 10:00:00,1.52,1.53,1.5,1.51,3735000.0,1.52,1.53,1.5,1.51,3735000.0
2009-05-21 10:30:00,1.51,1.51,1.5,1.5,1025000.0,1.51,1.51,1.5,1.5,1025000.0
2009-05-21 11:00:00,1.5,1.51,1.5,1.5,605000.0,1.5,1.51,1.5,1.5,605000.0
2009-05-21 11:30:00,1.5,1.52,1.5,1.52,720000.0,1.5,1.52,1.5,1.52,720000.0
2009-05-21 12:00:00,1.52,1.52,1.51,1.52,730000.0,1.52,1.52,1.51,1.52,730000.0
2009-05-21 12:30:00,1.52,1.52,1.51,1.51,800000.0,1.52,1.52,1.51,1.51,800000.0
2009-05-21 13:00:00,1.51,1.51,1.51,1.51,675000.0,1.51,1.51,1.51,1.51,675000.0
2009-05-21 13:30:00,1.51,1.51,1.51,1.51,865000.0,1.51,1.51,1.51,1.51,865000.0
2009-05-21 14:00:00,1.51,1.51,1.5,1.5,1295000.0,1.51,1.51,1.5,1.5,1295000.0
2009-05-21 14:30:00,1.5,1.51,1.49,1.5,2015000.0,1.5,1.51,1.49,1.5,2015000.0
2009-05-21 15:00:00,1.5,1.5,1.49,1.5,1100000.0,1.5,1.5,1.49,1.5,1100000.0
2009-05-21 15:30:00,1.5,1.51,1.49,1.51,2595000.0,1.5,1.51,1.49,1.51,2595000.0
2009-05-22 09:30:00,1.52,1.52,1.48,1.49,1760000.0,1.52,1.52,1.48,1.49,1760000.0
2009-05-22 10:00:00,1.49,1.5,1.48,1.5,1225000.0,1.49,1.5,1.48,1.5,1225000.0
2009-05-22 10:30:00,1.5,1.5,1.5,1.5,1245000.0,1.5,1.5,1.5,1.5,1245000.0
2009-05-22 11:00:00,1.5,1.51,1.5,1.5,700000.0,1.5,1.51,1.5,1.5,700000.0
2009-05-22 11:30:00,1.5,1.5,1.5,1.5,370000.0,1.5,1.5,1.5,1.5,370000.0
2009-05-22 12:00:00,1.5,1.5,1.5,1.5,495000.0,1.5,1.5,1.5,1.5,495000.0
2009-05-22 12:30:00,1.5,1.5,1.5,1.5,535000.0,1.5,1.5,1.5,1.5,535000.0
2009-05-22 13:00:00,1.5,1.51,1.5,1.5,430000.0,1.5,1.51,1.5,1.5,430000.0
2009-05-22 13:30:00,1.5,1.51,1.5,1.5,595000.0,1.5,1.51,1.5,1.5,595000.0
2009-05-22 14:00:00,1.5,1.5,1.5,1.5,500000.0,1.5,1.5,1.5,1.5,500000.0
2009-05-22 14:30:00,1.5,1.5,1.49,1.5,570000.0,1.5,1.5,1.49,1.5,570000.0
2009-05-22 15:00:00,1.5,1.5,1.49,1.49,695000.0,1.5,1.5,1.49,1.49,695000.0
2009-05-22 15:30:00,1.49,1.5,1.49,1.49,1810000.0,1.49,1.5,1.49,1.49,1810000.0
2009-05-26 09:30:00,1.47,1.52,1.47,1.52,1980000.0,1.47,1.52,1.47,1.52,1980000.0
2009-05-26 10:00:00,1.52,1.55,1.51,1.53,3405000.0,1.52,1.55,1.51,1.53,3405000.0
2009-05-26 10:30:00,1.53,1.55,1.53,1.54,1650000.0,1.53,1.55,1.53,1.54,1650000.0
2009-05-26 11:00:00,1.54,1.55,1.54,1.55,1165000.0,1.54,1.55,1.54,1.55,1165000.0
2009-05-26 11:30:00,1.55,1.55,1.54,1.55,935000.0,1.55,1.55,1.54,1.55,935000.0
2009-05-26 12:00:00,1.55,1.56,1.54,1.56,1145000.0,1.55,1.56,1.54,1.56,1145000.0
2009-05-26 12:30:00,1.56,1.56,1.55,1.56,865000.0,1.56,1.56,1.55,1.56,865000.0
2009-05-26 13:00:00,1.56,1.57,1.56,1.57,1370000.0,1.56,1.57,1.56,1.57,1370000.0
2009-05-26 13:30:00,1.57,1.58,1.56,1.58,1805000.0,1.57,1.58,1.56,1.58,1805000.0
2009-05-26 14:00:00,1.58,1.59,1.58,1.58,2940000.0,1.58,1.59,1.58,1.58,2940000.0
2009-05-26 14:30:00,1.58,1.6,1.58,1.59,4055000.0,1.58,1.6,1.58,1.59,4055000.0
2009-05-26 15:00:00,1.59,1.6,1.58,1.58,2450000.0,1.59,1.6,1.58,1.58,2450000.0
2009-05-26 15:30:00,1.58,1.59,1.57,1.59,5585000.0,1.58,1.59,1.57,1.59,5585000.0
2009-05-27 09:30:00,1.6,1.64,1.59,1.63,5120000.0,1.6,1.64,1.59,1.63,5120000.0
2009-05-27 10:00:00,1.63,1.64,1.62,1.62,1975000.0,1.63,1.64,1.62,1.62,1975000.0
2009-05-27 10:30:00,1.62,1.66,1.62,1.65,7530000.0,1.62,1.66,1.62,1.65,7530000.0
2009-05-27 11:00:00,1.65,1.66,1.64,1.65,2370000.0,1.65,1.66,1.64,1.65,2370000.0
2009-05-27 11:30:00,1.65,1.67,1.65,1.67,2240000.0,1.65,1.67,1.65,1.67,2240000.0
2009-05-27 12:00:00,1.67,1.67,1.65,1.65,2485000.0,1.67,1.67,1.65,1.65,2485000.0
2009-05-27 12:30:00,1.65,1.65,1.63,1.64,1425000.0,1.65,1.65,1.63,1.64,1425000.0
2009-05-27 13:00:00,1.63,1.65,1.63,1.64,1045000.0,1.63,1.65,1.63,1.64,1045000.0
2009-05-27 13:30:00,1.64,1.64,1.62,1.63,1525000.0,1.64,1.64,1.62,1.63,1525000.0
2009-05-27 14:00:00,1.63,1.63,1.62,1.63,1215000.0,1.63,1.63,1.62,1.63,1215000.0
2009-05-27 14:30:00,1.63,1.64,1.62,1.62,985000.0,1.63,1.64,1.62,1.62,985000.0
2009-05-27 15:00:00,1.62,1.63,1.61,1.62,1910000.0,1.62,1.63,1.61,1.62,1910000.0
2009-05-27 15:30:00,1.62,1.62,1.61,1.62,3315000.0,1.62,1.62,1.61,1.62,3315000.0
2009-05-28 09:30:00,1.64,1.64,1.61,1.61,2230000.0,1.64,1.64,1.61,1.61,2230000.0
2009-05-28 10:00:00,1.61,1.61,1.58,1.58,1925000.0,1.61,1.61,1.58,1.58,1925000.0
2009-05-28 10:30:00,1.58,1.59,1.58,1.58,1230000.0,1.58,1.59,1.58,1.58,1230000.0
2009-05-28 11:00:00,1.58,1.6,1.58,1.59,935000.0,1.58,1.6,1.58,1.59,935000.0
2009-05-28 11:30:00,1.59,1.6,1.58,1.59,1000000.0,1.59,1.6,1.58,1.59,1000000.0
2009-05-28 12:00:00,1.59,1.59,1.57,1.58,1055000.0,1.59,1.59,1.57,1.58,1055000.0
2009-05-28 12:30:00,1.58,1.58,1.57,1.58,1000000.0,1.58,1.58,1.57,1.58,1000000.0
2009-05-28 13:00:00,1.58,1.6,1.58,1.59,885000.0,1.58,1.6,1.58,1.59,885000.0
2009-05-28 13:30:00,1.59,1.6,1.59,1.59,475000.0,1.59,1.6,1.59,1.59,475000.0
2009-05-28 14:00:00,1.59,1.6,1.59,1.59,1095000.0,1.59,1.6,1.59,1.59,1095000.0
2009-05-28 14:30:00,1.59,1.61,1.59,1.6,2770000.0,1.59,1.61,1.59,1.6,2770000.0
2009-05-28 15:00:00,1.6,1.6,1.59,1.6,1375000.0,1.6,1.6,1.59,1.6,1375000.0
2009-05-28 15:30:00,1.6,1.6,1.59,1.6,4050000.0,1.6,1.6,1.59,1.6,4050000.0
2009-05-29 09:30:00,1.61,1.61,1.58,1.58,2230000.0,1.61,1.61,1.58,1.58,2230000.0
2009-05-29 10:00:00,1.59,1.6,1.59,1.6,1445000.0,1.59,1.6,1.59,1.6,1445000.0
2009-05-29 10:30:00,1.6,1.6,1.58,1.59,930000.0,1.6,1.6,1.58,1.59,930000.0
2009-05-29 11:00:00,1.59,1.59,1.56,1.57,1500000.0,1.59,1.59,1.56,1.57,1500000.0
2009-05-29 11:30:00,1.57,1.57,1.56,1.56,1520000.0,1.57,1.57,1.56,1.56,1520000.0
2009-05-29 12:00:00,1.56,1.57,1.56,1.56,1740000.0,1.56,1.57,1.56,1.56,1740000.0
2009-05-29 12:30:00,1.56,1.57,1.56,1.57,1370000.0,1.56,1.57,1.56,1.57,1370000.0
2009-05-29 13:00:00,1.57,1.57,1.56,1.56,900000.0,1.57,1.57,1.56,1.56,900000.0
2009-05-29 13:30:00,1.56,1.57,1.56,1.56,925000.0,1.56,1.57,1.56,1.56,925000.0
2009-05-29 14:00:00,1.56,1.57,1.56,1.56,1750000.0,1.56,1.57,1.56,1.56,1750000.0
2009-05-29 14:30:00,1.56,1.58,1.56,1.58,3595000.0,1.56,1.58,1.56,1.58,3595000.0
2009-05-29 15:00:00,1.58,1.58,1.57,1.58,1555000.0,1.58,1.58,1.57,1.58,1555000.0
2009-05-29 15:30:00,1.58,1.59,1.57,1.58,6370000.0,1.58,1.59,1.57,1.58,6370000.0
2009-06-01 09:30:00,1.61,1.65,1.6,1.63,4585000.0,1.61,1.65,1.6,1.63,4585000.0
2009-06-01 10:00:00,1.63,1.66,1.63,1.66,2115000.0,1.63,1.66,1.63,1.66,2115000.0
2009-06-01 10:30:00,1.66,1.66,1.65,1.65,1485000.0,1.66,1.66,1.65,1.65,1485000.0
2009-06-01 11:00:00,1.65,1.66,1.65,1.66,1615000.0,1.65,1.66,1.65,1.66,1615000.0
2009-06-01 11:30:00,1.66,1.67,1.65,1.67,1035000.0,1.66,1.67,1.65,1.67,1035000.0
2009-06-01 12:00:00,1.67,1.68,1.66,1.68,1795000.0,1.67,1.68,1.66,1.68,1795000.0
2009-06-01 12:30:00,1.68,1.69,1.67,1.67,1765000.0,1.68,1.69,1.67,1.67,1765000.0
2009-06-01 13:00:00,1.67,1.68,1.67,1.68,1035000.0,1.67,1.68,1.67,1.68,1035000.0
2009-06-01 13:30:00,1.68,1.69,1.68,1.69,1835000.0,1.68,1.69,1.68,1.69,1835000.0
2009-06-01 14:00:00,1.69,1.69,1.67,1.68,1375000.0,1.69,1.69,1.67,1.68,1375000.0
2009-06-01 14:30:00,1.68,1.69,1.68,1.68,1450000.0,1.68,1.69,1.68,1.68,1450000.0
2009-06-01 15:00:00,1.68,1.68,1.67,1.68,2875000.0,1.68,1.68,1.67,1.68,2875000.0
2009-06-01 15:30:00,1.68,1.7,1.68,1.69,5685000.0,1.68,1.7,1.68,1.69,5685000.0
2009-06-02 09:30:00,1.68,1.69,1.67,1.68,1615000.0,1.68,1.69,1.67,1.68,1615000.0
2009-06-02 10:00:00,1.68,1.69,1.68,1.69,985000.0,1.68,1.69,1.68,1.69,985000.0
2009-06-02 10:30:00,1.68,1.68,1.67,1.67,1165000.0,1.68,1.68,1.67,1.67,1165000.0
2009-06-02 11:00:00,1.67,1.7,1.67,1.69,1790000.0,1.67,1.7,1.67,1.69,1790000.0
2009-06-02 11:30:00,1.68,1.68,1.67,1.68,1110000.0,1.68,1.68,1.67,1.68,1110000.0
2009-06-02 12:00:00,1.68,1.7,1.68,1.69,1360000.0,1.68,1.7,1.68,1.69,1360000.0
2009-06-02 12:30:00,1.69,1.7,1.69,1.7,1410000.0,1.69,1.7,1.69,1.7,1410000.0
2009-06-02 13:00:00,1.7,1.71,1.69,1.71,1720000.0,1.7,1.71,1.69,1.71,1720000.0
2009-06-02 13:30:00,1.71,1.73,1.71,1.73,2795000.0,1.71,1.73,1.71,1.73,2795000.0
2009-06-02 14:00:00,1.73,1.75,1.73,1.74,3020000.0,1.73,1.75,1.73,1.74,3020000.0
2009-06-02 14:30:00,1.74,1.74,1.73,1.73,1265000.0,1.74,1.74,1.73,1.73,1265000.0
2009-06-02 15:00:00,1.73,1.74,1.72,1.73,2320000.0,1.73,1.74,1.72,1.73,2320000.0
2009-06-02 15:30:00,1.73,1.74,1.73,1.73,3440000.0,1.73,1.74,1.73,1.73,3440000.0
2009-06-03 09:30:00,1.71,1.75,1.7,1.75,5345000.0,1.71,1.75,1.7,1.75,5345000.0
2009-06-03 10:00:00,1.75,1.75,1.72,1.73,2045000.0,1.75,1.75,1.72,1.73,2045000.0
2009-06-03 10:30:00,1.73,1.76,1.73,1.76,3140000.0,1.73,1.76,1.73,1.76,3140000.0
2009-06-03 11:00:00,1.76,1.77,1.75,1.76,1875000.0,1.76,1.77,1.75,1.76,1875000.0
2009-06-03 11:30:00,1.76,1.76,1.74,1.75,1320000.0,1.76,1.76,1.74,1.75,1320000.0
2009-06-03 12:00:00,1.74,1.75,1.73,1.73,1250000.0,1.74,1.75,1.73,1.73,1250000.0
2009-06-03 12:30:00,1.73,1.73,1.72,1.73,425000.0,1.73,1.73,1.72,1.73,425000.0
2009-06-03 13:00:00,1.73,1.74,1.73,1.73,1820000.0,1.73,1.74,1.73,1.73,1820000.0
2009-06-03 13:30:00,1.73,1.73,1.72,1.73,500000.0,1.73,1.73,1.72,1.73,500000.0
2009-06-03 14:00:00,1.73,1.74,1.72,1.73,510000.0,1.73,1.74,1.72,1.73,510000.0
2009-06-03 14:30:00,1.73,1.74,1.73,1.74,985000.0,1.73,1.74,1.73,1.74,985000.0
2009-06-03 15:00:00,1.74,1.74,1.73,1.74,1495000.0,1.74,1.74,1.73,1.74,1495000.0
2009-06-03 15:30:00,1.74,1.75,1.73,1.74,3300000.0,1.74,1.75,1.73,1.74,3300000.0
2009-06-04 09:30:00,1.78,1.78,1.75,1.75,3900000.0,1.78,1.78,1.75,1.75,3900000.0
2009-06-04 10:00:00,1.76,1.77,1.75,1.76,2270000.0,1.76,1.77,1.75,1.76,2270000.0
2009-06-04 10:30:00,1.76,1.78,1.76,1.78,1600000.0,1.76,1.78,1.76,1.78,1600000.0
2009-06-04 11:00:00,1.78,1.78,1.78,1.78,1265000.0,1.78,1.78,1.78,1.78,1265000.0
2009-06-04 11:30:00,1.78,1.78,1.77,1.77,660000.0,1.78,1.78,1.77,1.77,660000.0
2009-06-04 12:00:00,1.77,1.77,1.76,1.77,690000.0,1.77,1.77,1.76,1.77,690000.0
2009-06-04 12:30:00,1.77,1.77,1.77,1.77,550000.0,1.77,1.77,1.77,1.77,550000.0
2009-06-04 13:00:00,1.77,1.78,1.77,1.77,465000.0,1.77,1.78,1.77,1.77,465000.0
2009-06-04 13:30:00,1.77,1.78,1.77,1.77,1135000.0,1.77,1.78,1.77,1.77,1135000.0
2009-06-04 14:00:00,1.77,1.77,1.76,1.77,1305000.0,1.77,1.77,1.76,1.77,1305000.0
2009-06-04 14:30:00,1.77,1.77,1.76,1.76,1225000.0,1.77,1.77,1.76,1.76,1225000.0
2009-06-04 15:00:00,1.77,1.77,1.76,1.77,1435000.0,1.77,1.77,1.76,1.77,1435000.0
2009-06-04 15:30:00,1.77,1.78,1.76,1.78,4345000.0,1.77,1.78,1.76,1.78,4345000.0
2009-06-05 09:30:00,1.74,1.79,1.72,1.72,10345000.0,1.74,1.79,1.72,1.72,10345000.0
2009-06-05 10:00:00,1.72,1.74,1.72,1.73,4895000.0,1.72,1.74,1.72,1.73,4895000.0
2009-06-05 10:30:00,1.73,1.74,1.73,1.74,2590000.0,1.73,1.74,1.73,1.74,2590000.0
2009-06-05 11:00:00,1.74,1.74,1.73,1.73,2015000.0,1.74,1.74,1.73,1.73,2015000.0
2009-06-05 11:30:00,1.73,1.73,1.72,1.72,2945000.0,1.73,1.73,1.72,1.72,2945000.0
2009-06-05 12:00:00,1.72,1.73,1.72,1.73,765000.0,1.72,1.73,1.72,1.73,765000.0
2009-06-05 12:30:00,1.73,1.73,1.73,1.73,1245000.0,1.73,1.73,1.73,1.73,1245000.0
2009-06-05 13:00:00,1.73,1.73,1.72,1.72,1465000.0,1.73,1.73,1.72,1.72,1465000.0
2009-06-05 13:30:00,1.72,1.72,1.71,1.72,2555000.0,1.72,1.72,1.71,1.72,2555000.0
2009-06-05 14:00:00,1.72,1.72,1.7,1.71,2405000.0,1.72,1.72,1.7,1.71,2405000.0
2009-06-05 14:30:00,1.7,1.72,1.7,1.72,985000.0,1.7,1.72,1.7,1.72,985000.0
2009-06-05 15:00:00,1.71,1.72,1.71,1.71,1515000.0,1.71,1.72,1.71,1.71,1515000.0
2009-06-05 15:30:00,1.71,1.72,1.7,1.71,4870000.0,1.71,1.72,1.7,1.71,4870000.0
2009-06-08 09:30:00,1.69,1.7,1.65,1.66,6410000.0,1.69,1.7,1.65,1.66,6410000.0
2009-06-08 10:00:00,1.66,1.68,1.65,1.67,2290000.0,1.66,1.68,1.65,1.67,2290000.0
2009-06-08 10:30:00,1.67,1.68,1.67,1.67,3075000.0,1.67,1.68,1.67,1.67,3075000.0
2009-06-08 11:00:00,1.67,1.67,1.65,1.65,4920000.0,1.67,1.67,1.65,1.65,4920000.0
2009-06-08 11:30:00,1.65,1.65,1.64,1.65,2260000.0,1.65,1.65,1.64,1.65,2260000.0
2009-06-08 12:00:00,1.65,1.65,1.64,1.65,4195000.0,1.65,1.65,1.64,1.65,4195000.0
2009-06-08 12:30:00,1.65,1.66,1.65,1.66,1185000.0,1.65,1.66,1.65,1.66,1185000.0
2009-06-08 13:00:00,1.66,1.66,1.65,1.66,1225000.0,1.66,1.66,1.65,1.66,1225000.0
2009-06-08 13:30:00,1.66,1.66,1.65,1.66,975000.0,1.66,1.66,1.65,1.66,975000.0
2009-06-08 14:00:00,1.66,1.66,1.65,1.65,8190000.0,1.66,1.66,1.65,1.65,8190000.0
2009-06-08 14:30:00,1.65,1.66,1.65,1.66,3035000.0,1.65,1.66,1.65,1.66,3035000.0
2009-06-08 15:00:00,1.66,1.68,1.66,1.68,2950000.0,1.66,1.68,1.66,1.68,2950000.0
2009-06-08 15:30:00,1.68,1.69,1.66,1.66,8055000.0,1.68,1.69,1.66,1.66,8055000.0
2009-06-09 09:30:00,1.68,1.68,1.65,1.65,2360000.0,1.68,1.68,1.65,1.65,2360000.0
2009-06-09 10:00:00,1.65,1.66,1.64,1.66,5055000.0,1.65,1.66,1.64,1.66,5055000.0
2009-06-09 10:30:00,1.66,1.67,1.66,1.67,1010000.0,1.66,1.67,1.66,1.67,1010000.0
2009-06-09 11:00:00,1.67,1.68,1.67,1.68,4840000.0,1.67,1.68,1.67,1.68,4840000.0
2009-06-09 11:30:00,1.68,1.68,1.66,1.66,3240000.0,1.68,1.68,1.66,1.66,3240000.0
2009-06-09 12:00:00,1.66,1.67,1.66,1.67,1585000.0,1.66,1.67,1.66,1.67,1585000.0
2009-06-09 12:30:00,1.67,1.68,1.67,1.68,2185000.0,1.67,1.68,1.67,1.68,2185000.0
2009-06-09 13:00:00,1.68,1.68,1.67,1.68,1805000.0,1.68,1.68,1.67,1.68,1805000.0
2009-06-09 13:30:00,1.68,1.68,1.67,1.68,1890000.0,1.68,1.68,1.67,1.68,1890000.0
2009-06-09 14:00:00,1.68,1.68,1.68,1.68,1690000.0,1.68,1.68,1.68,1.68,1690000.0
2009-06-09 14:30:00,1.69,1.69,1.68,1.69,1950000.0,1.69,1.69,1.68,1.69,1950000.0
2009-06-09 15:00:00,1.69,1.69,1.68,1.69,4145000.0,1.69,1.69,1.68,1.69,4145000.0
2009-06-09 15:30:00,1.69,1.7,1.69,1.69,3970000.0,1.69,1.7,1.69,1.69,3970000.0
2009-06-10 09:30:00,1.72,1.73,1.68,1.69,2145000.0,1.72,1.73,1.68,1.69,2145000.0
2009-06-10 10:00:00,1.69,1.69,1.66,1.66,3520000.0,1.69,1.69,1.66,1.66,3520000.0
2009-06-10 10:30:00,1.66,1.66,1.63,1.64,5440000.0,1.66,1.66,1.63,1.64,5440000.0
2009-06-10 11:00:00,1.64,1.64,1.63,1.63,2230000.0,1.64,1.64,1.63,1.63,2230000.0
2009-06-10 11:30:00,1.63,1.65,1.63,1.64,3735000.0,1.63,1.65,1.63,1.64,3735000.0
2009-06-10 12:00:00,1.64,1.65,1.64,1.65,2720000.0,1.64,1.65,1.64,1.65,2720000.0
2009-06-10 12:30:00,1.65,1.66,1.65,1.65,3225000.0,1.65,1.66,1.65,1.65,3225000.0
2009-06-10 13:00:00,1.65,1.65,1.65,1.65,2075000.0,1.65,1.65,1.65,1.65,2075000.0
2009-06-10 13:30:00,1.65,1.65,1.64,1.65,920000.0,1.65,1.65,1.64,1.65,920000.0
2009-06-10 14:00:00,1.65,1.66,1.65,1.65,1770000.0,1.65,1.66,1.65,1.65,1770000.0
2009-06-10 14:30:00,1.65,1.67,1.65,1.67,955000.0,1.65,1.67,1.65,1.67,955000.0
2009-06-10 15:00:00,1.67,1.67,1.66,1.66,895000.0,1.67,1.67,1.66,1.66,895000.0
2009-06-10 15:30:00,1.66,1.67,1.66,1.66,2570000.0,1.66,1.67,1.66,1.66,2570000.0
2009-06-11 09:30:00,1.66,1.67,1.64,1.65,2355000.0,1.66,1.67,1.64,1.65,2355000.0
2009-06-11 10:00:00,1.65,1.67,1.65,1.67,1225000.0,1.65,1.67,1.65,1.67,1225000.0
2009-06-11 10:30:00,1.67,1.67,1.66,1.66,765000.0,1.67,1.67,1.66,1.66,765000.0
2009-06-11 11:00:00,1.66,1.66,1.66,1.66,520000.0,1.66,1.66,1.66,1.66,520000.0
2009-06-11 11:30:00,1.66,1.66,1.64,1.64,1510000.0,1.66,1.66,1.64,1.64,1510000.0
2009-06-11 12:00:00,1.64,1.65,1.64,1.64,830000.0,1.64,1.65,1.64,1.64,830000.0
2009-06-11 12:30:00,1.64,1.65,1.64,1.65,555000.0,1.64,1.65,1.64,1.65,555000.0
2009-06-11 13:00:00,1.65,1.65,1.64,1.64,1905000.0,1.65,1.65,1.64,1.64,1905000.0
2009-06-11 13:30:00,1.64,1.64,1.63,1.63,1250000.0,1.64,1.64,1.63,1.63,1250000.0
2009-06-11 14:00:00,1.63,1.63,1.62,1.62,1865000.0,1.63,1.63,1.62,1.62,1865000.0
2009-06-11 14:30:00,1.63,1.63,1.62,1.62,1740000.0,1.63,1.63,1.62,1.62,1740000.0
2009-06-11 15:00:00,1.62,1.63,1.62,1.62,2300000.0,1.62,1.63,1.62,1.62,2300000.0
2009-06-11 15:30:00,1.62,1.63,1.61,1.62,4160000.0,1.62,1.63,1.61,1.62,4160000.0
2009-06-12 09:30:00,1.61,1.62,1.6,1.61,1250000.0,1.61,1.62,1.6,1.61,1250000.0
2009-06-12 10:00:00,1.6,1.61,1.59,1.6,1240000.0,1.6,1.61,1.59,1.6,1240000.0
2009-06-12 10:30:00,1.59,1.61,1.59,1.61,770000.0,1.59,1.61,1.59,1.61,770000.0
2009-06-12 11:00:00,1.61,1.61,1.6,1.6,895000.0,1.61,1.61,1.6,1.6,895000.0
2009-06-12 11:30:00,1.6,1.61,1.59,1.59,2915000.0,1.6,1.61,1.59,1.59,2915000.0
2009-06-12 12:00:00,1.59,1.6,1.58,1.58,1865000.0,1.59,1.6,1.58,1.58,1865000.0
2009-06-12 12:30:00,1.59,1.59,1.59,1.59,420000.0,1.59,1.59,1.59,1.59,420000.0
2009-06-12 13:00:00,1.59,1.59,1.59,1.59,980000.0,1.59,1.59,1.59,1.59,980000.0
2009-06-12 13:30:00,1.59,1.6,1.59,1.6,3675000.0,1.59,1.6,1.59,1.6,3675000.0
2009-06-12 14:00:00,1.6,1.61,1.6,1.61,1810000.0,1.6,1.61,1.6,1.61,1810000.0
2009-06-12 14:30:00,1.61,1.63,1.61,1.63,4185000.0,1.61,1.63,1.61,1.63,4185000.0
2009-06-12 15:00:00,1.63,1.64,1.63,1.64,3770000.0,1.63,1.64,1.63,1.64,3770000.0
2009-06-12 15:30:00,1.64,1.64,1.63,1.64,2905000.0,1.64,1.64,1.63,1.64,2905000.0
2009-06-15 09:30:00,1.65,1.65,1.59,1.6,1710000.0,1.65,1.65,1.59,1.6,1710000.0
2009-06-15 10:00:00,1.6,1.6,1.59,1.59,905000.0,1.6,1.6,1.59,1.59,905000.0
2009-06-15 10:30:00,1.59,1.61,1.59,1.6,2515000.0,1.59,1.61,1.59,1.6,2515000.0
2009-06-15 11:00:00,1.6,1.61,1.6,1.61,1505000.0,1.6,1.61,1.6,1.61,1505000.0
2009-06-15 11:30:00,1.61,1.61,1.61,1.61,1490000.0,1.61,1.61,1.61,1.61,1490000.0
2009-06-15 12:00:00,1.61,1.61,1.6,1.61,3010000.0,1.61,1.61,1.6,1.61,3010000.0
2009-06-15 12:30:00,1.61,1.62,1.61,1.61,1555000.0,1.61,1.62,1.61,1.61,1555000.0
2009-06-15 13:00:00,1.61,1.62,1.61,1.61,1650000.0,1.61,1.62,1.61,1.61,1650000.0
2009-06-15 13:30:00,1.61,1.61,1.6,1.6,880000.0,1.61,1.61,1.6,1.6,880000.0
2009-06-15 14:00:00,1.6,1.61,1.6,1.6,1195000.0,1.6,1.61,1.6,1.6,1195000.0
2009-06-15 14:30:00,1.6,1.61,1.6,1.6,690000.0,1.6,1.61,1.6,1.6,690000.0
2009-06-15 15:00:00,1.6,1.61,1.6,1.61,1910000.0,1.6,1.61,1.6,1.61,1910000.0
2009-06-15 15:30:00,1.61,1.62,1.61,1.62,3305000.0,1.61,1.62,1.61,1.62,3305000.0
2009-06-16 09:30:00,1.63,1.64,1.61,1.62,4215000.0,1.63,1.64,1.61,1.62,4215000.0
2009-06-16 10:00:00,1.62,1.63,1.6,1.6,4250000.0,1.62,1.63,1.6,1.6,4250000.0
2009-06-16 10:30:00,1.6,1.61,1.6,1.61,1000000.0,1.6,1.61,1.6,1.61,1000000.0
2009-06-16 11:00:00,1.61,1.62,1.61,1.61,2515000.0,1.61,1.62,1.61,1.61,2515000.0
2009-06-16 11:30:00,1.61,1.61,1.59,1.59,2535000.0,1.61,1.61,1.59,1.59,2535000.0
2009-06-16 12:00:00,1.59,1.59,1.59,1.59,1425000.0,1.59,1.59,1.59,1.59,1425000.0
2009-06-16 12:30:00,1.59,1.59,1.58,1.58,2005000.0,1.59,1.59,1.58,1.58,2005000.0
2009-06-16 13:00:00,1.58,1.58,1.58,1.58,1655000.0,1.58,1.58,1.58,1.58,1655000.0
2009-06-16 13:30:00,1.58,1.58,1.58,1.58,1600000.0,1.58,1.58,1.58,1.58,1600000.0
2009-06-16 14:00:00,1.58,1.58,1.57,1.57,2455000.0,1.58,1.58,1.57,1.57,2455000.0
2009-06-16 14:30:00,1.57,1.58,1.57,1.58,1745000.0,1.57,1.58,1.57,1.58,1745000.0
2009-06-16 15:00:00,1.58,1.58,1.58,1.58,1765000.0,1.58,1.58,1.58,1.58,1765000.0
2009-06-16 15:30:00,1.58,1.59,1.57,1.57,7035000.0,1.58,1.59,1.57,1.57,7035000.0
2009-06-17 09:30:00,1.61,1.61,1.55,1.56,4755000.0,1.61,1.61,1.55,1.56,4755000.0
2009-06-17 10:00:00,1.56,1.57,1.56,1.56,6370000.0,1.56,1.57,1.56,1.56,6370000.0
2009-06-17 10:30:00,1.56,1.57,1.54,1.57,2955000.0,1.56,1.57,1.54,1.57,2955000.0
2009-06-17 11:00:00,1.57,1.58,1.57,1.58,2525000.0,1.57,1.58,1.57,1.58,2525000.0
2009-06-17 11:30:00,1.58,1.59,1.58,1.58,2120000.0,1.58,1.59,1.58,1.58,2120000.0
2009-06-17 12:00:00,1.58,1.59,1.58,1.58,1695000.0,1.58,1.59,1.58,1.58,1695000.0
2009-06-17 12:30:00,1.58,1.58,1.57,1.58,1300000.0,1.58,1.58,1.57,1.58,1300000.0
2009-06-17 13:00:00,1.58,1.59,1.58,1.59,865000.0,1.58,1.59,1.58,1.59,865000.0
2009-06-17 13:30:00,1.59,1.61,1.59,1.61,2460000.0,1.59,1.61,1.59,1.61,2460000.0
2009-06-17 14:00:00,1.61,1.61,1.61,1.61,1530000.0,1.61,1.61,1.61,1.61,1530000.0
2009-06-17 14:30:00,1.61,1.61,1.59,1.59,2060000.0,1.61,1.61,1.59,1.59,2060000.0
2009-06-17 15:00:00,1.59,1.59,1.58,1.58,1675000.0,1.59,1.59,1.58,1.58,1675000.0
2009-06-17 15:30:00,1.58,1.59,1.58,1.58,5350000.0,1.58,1.59,1.58,1.58,5350000.0
2009-06-18 09:30:00,1.59,1.64,1.59,1.64,3735000.0,1.59,1.64,1.59,1.64,3735000.0
2009-06-18 10:00:00,1.64,1.65,1.63,1.64,3460000.0,1.64,1.65,1.63,1.64,3460000.0
2009-06-18 10:30:00,1.64,1.66,1.64,1.64,2575000.0,1.64,1.66,1.64,1.64,2575000.0
2009-06-18 11:00:00,1.64,1.65,1.64,1.65,1110000.0,1.64,1.65,1.64,1.65,1110000.0
2009-06-18 11:30:00,1.64,1.66,1.64,1.66,1330000.0,1.64,1.66,1.64,1.66,1330000.0
2009-06-18 12:00:00,1.66,1.66,1.65,1.65,1900000.0,1.66,1.66,1.65,1.65,1900000.0
2009-06-18 12:30:00,1.65,1.66,1.64,1.66,2230000.0,1.65,1.66,1.64,1.66,2230000.0
2009-06-18 13:00:00,1.66,1.66,1.65,1.65,1440000.0,1.66,1.66,1.65,1.65,1440000.0
2009-06-18 13:30:00,1.65,1.65,1.63,1.63,1745000.0,1.65,1.65,1.63,1.63,1745000.0
2009-06-18 14:00:00,1.63,1.64,1.63,1.63,3370000.0,1.63,1.64,1.63,1.63,3370000.0
2009-06-18 14:30:00,1.64,1.64,1.63,1.64,685000.0,1.64,1.64,1.63,1.64,685000.0
2009-06-18 15:00:00,1.64,1.64,1.63,1.63,2495000.0,1.64,1.64,1.63,1.63,2495000.0
2009-06-18 15:30:00,1.63,1.64,1.63,1.64,3830000.0,1.63,1.64,1.63,1.64,3830000.0
2009-06-19 09:30:00,1.66,1.7,1.66,1.69,7695000.0,1.66,1.7,1.66,1.69,7695000.0
2009-06-19 10:00:00,1.69,1.69,1.68,1.69,2330000.0,1.69,1.69,1.68,1.69,2330000.0
2009-06-19 10:30:00,1.69,1.7,1.69,1.69,1635000.0,1.69,1.7,1.69,1.69,1635000.0
2009-06-19 11:00:00,1.7,1.7,1.69,1.69,2690000.0,1.7,1.7,1.69,1.69,2690000.0
2009-06-19 11:30:00,1.69,1.69,1.69,1.69,445000.0,1.69,1.69,1.69,1.69,445000.0
2009-06-19 12:00:00,1.69,1.69,1.68,1.68,1140000.0,1.69,1.69,1.68,1.68,1140000.0
2009-06-19 12:30:00,1.68,1.69,1.68,1.68,1105000.0,1.68,1.69,1.68,1.68,1105000.0
2009-06-19 13:00:00,1.68,1.68,1.68,1.68,710000.0,1.68,1.68,1.68,1.68,710000.0
2009-06-19 13:30:00,1.68,1.69,1.68,1.69,1950000.0,1.68,1.69,1.68,1.69,1950000.0
2009-06-19 14:00:00,1.69,1.69,1.69,1.69,1615000.0,1.69,1.69,1.69,1.69,1615000.0
2009-06-19 14:30:00,1.69,1.69,1.69,1.69,1475000.0,1.69,1.69,1.69,1.69,1475000.0
2009-06-19 15:00:00,1.69,1.69,1.68,1.69,2230000.0,1.69,1.69,1.68,1.69,2230000.0
2009-06-19 15:30:00,1.69,1.7,1.68,1.68,4780000.0,1.69,1.7,1.68,1.68,4780000.0
2009-06-22 09:30:00,1.67,1.67,1.64,1.64,3920000.0,1.67,1.67,1.64,1.64,3920000.0
2009-06-22 10:00:00,1.64,1.64,1.63,1.64,1300000.0,1.64,1.64,1.63,1.64,1300000.0
2009-06-22 10:30:00,1.64,1.64,1.64,1.64,870000.0,1.64,1.64,1.64,1.64,870000.0
2009-06-22 11:00:00,1.64,1.65,1.64,1.65,705000.0,1.64,1.65,1.64,1.65,705000.0
2009-06-22 11:30:00,1.65,1.65,1.64,1.65,650000.0,1.65,1.65,1.64,1.65,650000.0
2009-06-22 12:00:00,1.65,1.65,1.64,1.64,1115000.0,1.65,1.65,1.64,1.64,1115000.0
2009-06-22 12:30:00,1.64,1.64,1.64,1.64,640000.0,1.64,1.64,1.64,1.64,640000.0
2009-06-22 13:00:00,1.64,1.64,1.62,1.62,1830000.0,1.64,1.64,1.62,1.62,1830000.0
2009-06-22 13:30:00,1.62,1.62,1.62,1.62,885000.0,1.62,1.62,1.62,1.62,885000.0
2009-06-22 14:00:00,1.63,1.63,1.62,1.63,1170000.0,1.63,1.63,1.62,1.63,1170000.0
2009-06-22 14:30:00,1.63,1.63,1.62,1.62,1435000.0,1.63,1.63,1.62,1.62,1435000.0
2009-06-22 15:00:00,1.62,1.63,1.62,1.63,1360000.0,1.62,1.63,1.62,1.63,1360000.0
2009-06-22 15:30:00,1.63,1.64,1.62,1.62,2580000.0,1.63,1.64,1.62,1.62,2580000.0
2009-06-23 09:30:00,1.62,1.63,1.61,1.62,1655000.0,1.62,1.63,1.61,1.62,1655000.0
2009-06-23 10:00:00,1.61,1.62,1.6,1.6,1080000.0,1.61,1.62,1.6,1.6,1080000.0
2009-06-23 10:30:00,1.59,1.6,1.59,1.59,2560000.0,1.59,1.6,1.59,1.59,2560000.0
2009-06-23 11:00:00,1.59,1.59,1.58,1.58,2495000.0,1.59,1.59,1.58,1.58,2495000.0
2009-06-23 11:30:00,1.58,1.59,1.58,1.58,1095000.0,1.58,1.59,1.58,1.58,1095000.0
2009-06-23 12:00:00,1.58,1.59,1.58,1.59,770000.0,1.58,1.59,1.58,1.59,770000.0
2009-06-23 12:30:00,1.59,1.59,1.58,1.58,585000.0,1.59,1.59,1.58,1.58,585000.0
2009-06-23 13:00:00,1.58,1.59,1.58,1.58,700000.0,1.58,1.59,1.58,1.58,700000.0
2009-06-23 13:30:00,1.58,1.58,1.58,1.58,730000.0,1.58,1.58,1.58,1.58,730000.0
2009-06-23 14:00:00,1.58,1.59,1.58,1.58,855000.0,1.58,1.59,1.58,1.58,855000.0
2009-06-23 14:30:00,1.58,1.58,1.57,1.58,1530000.0,1.58,1.58,1.57,1.58,1530000.0
2009-06-23 15:00:00,1.58,1.58,1.58,1.58,935000.0,1.58,1.58,1.58,1.58,935000.0
2009-06-23 15:30:00,1.58,1.58,1.57,1.57,2940000.0,1.58,1.58,1.57,1.57,2940000.0
2009-06-24 09:30:00,1.59,1.6,1.58,1.59,2245000.0,1.59,1.6,1.58,1.59,2245000.0
2009-06-24 10:00:00,1.59,1.61,1.59,1.61,1835000.0,1.59,1.61,1.59,1.61,1835000.0
2009-06-24 10:30:00,1.61,1.62,1.6,1.62,1330000.0,1.61,1.62,1.6,1.62,1330000.0
2009-06-24 11:00:00,1.62,1.63,1.61,1.63,1570000.0,1.62,1.63,1.61,1.63,1570000.0
2009-06-24 11:30:00,1.63,1.63,1.61,1.61,970000.0,1.63,1.63,1.61,1.61,970000.0
2009-06-24 12:00:00,1.61,1.61,1.61,1.61,805000.0,1.61,1.61,1.61,1.61,805000.0
2009-06-24 12:30:00,1.61,1.61,1.61,1.61,520000.0,1.61,1.61,1.61,1.61,520000.0
2009-06-24 13:00:00,1.61,1.62,1.61,1.61,650000.0,1.61,1.62,1.61,1.61,650000.0
2009-06-24 13:30:00,1.61,1.61,1.61,1.61,1405000.0,1.61,1.61,1.61,1.61,1405000.0
2009-06-24 14:00:00,1.61,1.61,1.59,1.59,2295000.0,1.61,1.61,1.59,1.59,2295000.0
2009-06-24 14:30:00,1.59,1.59,1.58,1.58,1960000.0,1.59,1.59,1.58,1.58,1960000.0
2009-06-24 15:00:00,1.58,1.59,1.57,1.58,1610000.0,1.58,1.59,1.57,1.58,1610000.0
2009-06-24 15:30:00,1.58,1.59,1.58,1.58,2215000.0,1.58,1.59,1.58,1.58,2215000.0
2009-06-25 09:30:00,1.57,1.62,1.56,1.62,1470000.0,1.57,1.62,1.56,1.62,1470000.0
2009-06-25 10:00:00,1.62,1.63,1.62,1.62,1080000.0,1.62,1.63,1.62,1.62,1080000.0
2009-06-25 10:30:00,1.62,1.62,1.61,1.62,980000.0,1.62,1.62,1.61,1.62,980000.0
2009-06-25 11:00:00,1.62,1.62,1.61,1.62,605000.0,1.62,1.62,1.61,1.62,605000.0
2009-06-25 11:30:00,1.62,1.63,1.62,1.62,755000.0,1.62,1.63,1.62,1.62,755000.0
2009-06-25 12:00:00,1.63,1.64,1.63,1.64,1625000.0,1.63,1.64,1.63,1.64,1625000.0
2009-06-25 12:30:00,1.64,1.64,1.63,1.63,780000.0,1.64,1.64,1.63,1.63,780000.0
2009-06-25 13:00:00,1.63,1.64,1.63,1.63,440000.0,1.63,1.64,1.63,1.63,440000.0
2009-06-25 13:30:00,1.64,1.64,1.62,1.62,1265000.0,1.64,1.64,1.62,1.62,1265000.0
2009-06-25 14:00:00,1.62,1.62,1.61,1.61,1540000.0,1.62,1.62,1.61,1.61,1540000.0
2009-06-25 14:30:00,1.61,1.62,1.61,1.61,900000.0,1.61,1.62,1.61,1.61,900000.0
2009-06-25 15:00:00,1.61,1.62,1.61,1.62,1050000.0,1.61,1.62,1.61,1.62,1050000.0
2009-06-25 15:30:00,1.62,1.62,1.61,1.61,6145000.0,1.62,1.62,1.61,1.61,6145000.0
2009-06-26 09:30:00,1.61,1.62,1.6,1.6,975000.0,1.61,1.62,1.6,1.6,975000.0
2009-06-26 10:00:00,1.6,1.62,1.6,1.61,965000.0,1.6,1.62,1.6,1.61,965000.0
2009-06-26 10:30:00,1.61,1.61,1.6,1.61,995000.0,1.61,1.61,1.6,1.61,995000.0
2009-06-26 11:00:00,1.61,1.61,1.61,1.61,590000.0,1.61,1.61,1.61,1.61,590000.0
2009-06-26 11:30:00,1.61,1.61,1.61,1.61,1095000.0,1.61,1.61,1.61,1.61,1095000.0
2009-06-26 12:00:00,1.61,1.61,1.61,1.61,820000.0,1.61,1.61,1.61,1.61,820000.0
2009-06-26 12:30:00,1.61,1.61,1.61,1.61,2460000.0,1.61,1.61,1.61,1.61,2460000.0
2009-06-26 13:00:00,1.61,1.61,1.61,1.61,700000.0,1.61,1.61,1.61,1.61,700000.0
2009-06-26 13:30:00,1.61,1.61,1.61,1.61,710000.0,1.61,1.61,1.61,1.61,710000.0
2009-06-26 14:00:00,1.61,1.61,1.61,1.61,575000.0,1.61,1.61,1.61,1.61,575000.0
2009-06-26 14:30:00,1.61,1.61,1.61,1.61,900000.0,1.61,1.61,1.61,1.61,900000.0
2009-06-26 15:00:00,1.61,1.62,1.61,1.61,2570000.0,1.61,1.62,1.61,1.61,2570000.0
2009-06-26 15:30:00,1.61,1.61,1.6,1.6,8430000.0,1.61,1.61,1.6,1.6,8430000.0
2009-06-29 09:30:00,1.61,1.62,1.58,1.58,1745000.0,1.61,1.62,1.58,1.58,1745000.0
2009-06-29 10:00:00,1.58,1.59,1.57,1.59,1895000.0,1.58,1.59,1.57,1.59,1895000.0
2009-06-29 10:30:00,1.59,1.6,1.59,1.6,985000.0,1.59,1.6,1.59,1.6,985000.0
2009-06-29 11:00:00,1.6,1.6,1.6,1.6,1900000.0,1.6,1.6,1.6,1.6,1900000.0
2009-06-29 11:30:00,1.6,1.6,1.6,1.6,820000.0,1.6,1.6,1.6,1.6,820000.0
2009-06-29 12:00:00,1.6,1.61,1.6,1.61,1100000.0,1.6,1.61,1.6,1.61,1100000.0
2009-06-29 12:30:00,1.61,1.61,1.6,1.6,1045000.0,1.61,1.61,1.6,1.6,1045000.0
2009-06-29 13:00:00,1.6,1.61,1.6,1.61,545000.0,1.6,1.61,1.6,1.61,545000.0
2009-06-29 13:30:00,1.61,1.61,1.59,1.59,580000.0,1.61,1.61,1.59,1.59,580000.0
2009-06-29 14:00:00,1.59,1.59,1.59,1.59,900000.0,1.59,1.59,1.59,1.59,900000.0
2009-06-29 14:30:00,1.59,1.59,1.58,1.59,625000.0,1.59,1.59,1.58,1.59,625000.0
2009-06-29 15:00:00,1.59,1.6,1.59,1.6,965000.0,1.59,1.6,1.59,1.6,965000.0
2009-06-29 15:30:00,1.6,1.6,1.59,1.59,2110000.0,1.6,1.6,1.59,1.59,2110000.0
2009-06-30 09:30:00,1.59,1.62,1.59,1.6,4455000.0,1.59,1.62,1.59,1.6,4455000.0
2009-06-30 10:00:00,1.6,1.6,1.59,1.6,1680000.0,1.6,1.6,1.59,1.6,1680000.0
2009-06-30 10:30:00,1.6,1.61,1.6,1.6,3415000.0,1.6,1.61,1.6,1.6,3415000.0
2009-06-30 11:00:00,1.6,1.61,1.6,1.6,1410000.0,1.6,1.61,1.6,1.6,1410000.0
2009-06-30 11:30:00,1.6,1.61,1.6,1.61,1855000.0,1.6,1.61,1.6,1.61,1855000.0
2009-06-30 12:00:00,1.61,1.61,1.61,1.61,1820000.0,1.61,1.61,1.61,1.61,1820000.0
2009-06-30 12:30:00,1.61,1.61,1.6,1.61,1120000.0,1.61,1.61,1.6,1.61,1120000.0
2009-06-30 13:00:00,1.6,1.61,1.6,1.6,1015000.0,1.6,1.61,1.6,1.6,1015000.0
2009-06-30 13:30:00,1.6,1.6,1.59,1.59,655000.0,1.6,1.6,1.59,1.59,655000.0
2009-06-30 14:00:00,1.6,1.6,1.59,1.6,1405000.0,1.6,1.6,1.59,1.6,1405000.0
2009-06-30 14:30:00,1.6,1.6,1.59,1.6,475000.0,1.6,1.6,1.59,1.6,475000.0
2009-06-30 15:00:00,1.6,1.6,1.59,1.6,650000.0,1.6,1.6,1.59,1.6,650000.0
2009-06-30 15:30:00,1.6,1.6,1.6,1.6,2935000.0,1.6,1.6,1.6,1.6,2935000.0
2009-07-01 09:30:00,1.62,1.63,1.6,1.6,3295000.0,1.62,1.63,1.6,1.6,3295000.0
2009-07-01 10:00:00,1.6,1.62,1.59,1.62,3495000.0,1.6,1.62,1.59,1.62,3495000.0
2009-07-01 10:30:00,1.62,1.64,1.62,1.62,3655000.0,1.62,1.64,1.62,1.62,3655000.0
2009-07-01 11:00:00,1.63,1.63,1.62,1.62,1125000.0,1.63,1.63,1.62,1.62,1125000.0
2009-07-01 11:30:00,1.62,1.63,1.62,1.63,1825000.0,1.62,1.63,1.62,1.63,1825000.0
2009-07-01 12:00:00,1.63,1.63,1.63,1.63,480000.0,1.63,1.63,1.63,1.63,480000.0
2009-07-01 12:30:00,1.63,1.65,1.63,1.64,3280000.0,1.63,1.65,1.63,1.64,3280000.0
2009-07-01 13:00:00,1.64,1.64,1.64,1.64,1875000.0,1.64,1.64,1.64,1.64,1875000.0
2009-07-01 13:30:00,1.64,1.64,1.64,1.64,1165000.0,1.64,1.64,1.64,1.64,1165000.0
2009-07-01 14:00:00,1.64,1.64,1.63,1.64,1680000.0,1.64,1.64,1.63,1.64,1680000.0
2009-07-01 14:30:00,1.64,1.65,1.64,1.65,1725000.0,1.64,1.65,1.64,1.65,1725000.0
2009-07-01 15:00:00,1.65,1.65,1.64,1.65,1615000.0,1.65,1.65,1.64,1.65,1615000.0
2009-07-01 15:30:00,1.64,1.66,1.64,1.65,3825000.0,1.64,1.66,1.64,1.65,3825000.0
2009-07-02 09:30:00,1.64,1.66,1.61,1.61,2905000.0,1.64,1.66,1.61,1.61,2905000.0
2009-07-02 10:00:00,1.61,1.62,1.61,1.61,3370000.0,1.61,1.62,1.61,1.61,3370000.0
2009-07-02 10:30:00,1.61,1.62,1.61,1.61,2095000.0,1.61,1.62,1.61,1.61,2095000.0
2009-07-02 11:00:00,1.61,1.61,1.6,1.61,2520000.0,1.61,1.61,1.6,1.61,2520000.0
2009-07-02 11:30:00,1.6,1.6,1.6,1.6,925000.0,1.6,1.6,1.6,1.6,925000.0
2009-07-02 12:00:00,1.6,1.6,1.6,1.6,930000.0,1.6,1.6,1.6,1.6,930000.0
2009-07-02 12:30:00,1.6,1.6,1.59,1.6,2020000.0,1.6,1.6,1.59,1.6,2020000.0
2009-07-02 13:00:00,1.6,1.6,1.59,1.59,910000.0,1.6,1.6,1.59,1.59,910000.0
2009-07-02 13:30:00,1.59,1.59,1.58,1.58,1060000.0,1.59,1.59,1.58,1.58,1060000.0
2009-07-02 14:00:00,1.58,1.59,1.58,1.58,575000.0,1.58,1.59,1.58,1.58,575000.0
2009-07-02 14:30:00,1.58,1.59,1.58,1.58,1340000.0,1.58,1.59,1.58,1.58,1340000.0
2009-07-02 15:00:00,1.58,1.58,1.58,1.58,2325000.0,1.58,1.58,1.58,1.58,2325000.0
2009-07-02 15:30:00,1.58,1.59,1.58,1.58,4715000.0,1.58,1.59,1.58,1.58,4715000.0
2009-07-06 09:30:00,1.58,1.58,1.57,1.58,3220000.0,1.58,1.58,1.57,1.58,3220000.0
2009-07-06 10:00:00,1.58,1.58,1.55,1.55,2260000.0,1.58,1.58,1.55,1.55,2260000.0
2009-07-06 10:30:00,1.55,1.56,1.55,1.56,1155000.0,1.55,1.56,1.55,1.56,1155000.0
2009-07-06 11:00:00,1.56,1.57,1.56,1.57,825000.0,1.56,1.57,1.56,1.57,825000.0
2009-07-06 11:30:00,1.57,1.57,1.56,1.56,295000.0,1.57,1.57,1.56,1.56,295000.0
2009-07-06 12:00:00,1.56,1.58,1.56,1.57,440000.0,1.56,1.58,1.56,1.57,440000.0
2009-07-06 12:30:00,1.57,1.58,1.57,1.58,475000.0,1.57,1.58,1.57,1.58,475000.0
2009-07-06 13:00:00,1.58,1.59,1.58,1.58,435000.0,1.58,1.59,1.58,1.58,435000.0
2009-07-06 13:30:00,1.58,1.59,1.58,1.58,615000.0,1.58,1.59,1.58,1.58,615000.0
2009-07-06 14:00:00,1.58,1.58,1.58,1.58,260000.0,1.58,1.58,1.58,1.58,260000.0
2009-07-06 14:30:00,1.58,1.58,1.57,1.57,830000.0,1.58,1.58,1.57,1.57,830000.0
2009-07-06 15:00:00,1.58,1.58,1.58,1.58,1205000.0,1.58,1.58,1.58,1.58,1205000.0
2009-07-06 15:30:00,1.58,1.59,1.57,1.58,2220000.0,1.58,1.59,1.57,1.58,2220000.0
2009-07-07 09:30:00,1.59,1.6,1.57,1.58,1785000.0,1.59,1.6,1.57,1.58,1785000.0
2009-07-07 10:00:00,1.58,1.59,1.58,1.58,1205000.0,1.58,1.59,1.58,1.58,1205000.0
2009-07-07 10:30:00,1.58,1.58,1.56,1.56,725000.0,1.58,1.58,1.56,1.56,725000.0
2009-07-07 11:00:00,1.56,1.57,1.56,1.57,745000.0,1.56,1.57,1.56,1.57,745000.0
2009-07-07 11:30:00,1.57,1.57,1.57,1.57,415000.0,1.57,1.57,1.57,1.57,415000.0
2009-07-07 12:00:00,1.57,1.57,1.57,1.57,300000.0,1.57,1.57,1.57,1.57,300000.0
2009-07-07 12:30:00,1.57,1.57,1.57,1.57,560000.0,1.57,1.57,1.57,1.57,560000.0
2009-07-07 13:00:00,1.57,1.57,1.57,1.57,715000.0,1.57,1.57,1.57,1.57,715000.0
2009-07-07 13:30:00,1.57,1.57,1.57,1.57,435000.0,1.57,1.57,1.57,1.57,435000.0
2009-07-07 14:00:00,1.57,1.57,1.57,1.57,485000.0,1.57,1.57,1.57,1.57,485000.0
2009-07-07 14:30:00,1.57,1.57,1.56,1.56,1070000.0,1.57,1.57,1.56,1.56,1070000.0
2009-07-07 15:00:00,1.56,1.56,1.55,1.56,1970000.0,1.56,1.56,1.55,1.56,1970000.0
2009-07-07 15:30:00,1.56,1.56,1.53,1.54,6520000.0,1.56,1.56,1.53,1.54,6520000.0
2009-07-08 09:30:00,1.54,1.56,1.54,1.55,1245000.0,1.54,1.56,1.54,1.55,1245000.0
2009-07-08 10:00:00,1.55,1.56,1.55,1.55,435000.0,1.55,1.56,1.55,1.55,435000.0
2009-07-08 10:30:00,1.55,1.55,1.55,1.55,1005000.0,1.55,1.55,1.55,1.55,1005000.0
2009-07-08 11:00:00,1.55,1.55,1.54,1.54,1020000.0,1.55,1.55,1.54,1.54,1020000.0
2009-07-08 11:30:00,1.54,1.54,1.54,1.54,605000.0,1.54,1.54,1.54,1.54,605000.0
2009-07-08 12:00:00,1.54,1.54,1.54,1.54,1200000.0,1.54,1.54,1.54,1.54,1200000.0
2009-07-08 12:30:00,1.54,1.55,1.54,1.55,1345000.0,1.54,1.55,1.54,1.55,1345000.0
2009-07-08 13:00:00,1.55,1.56,1.55,1.56,1020000.0,1.55,1.56,1.55,1.56,1020000.0
2009-07-08 13:30:00,1.56,1.57,1.55,1.55,750000.0,1.56,1.57,1.55,1.55,750000.0
2009-07-08 14:00:00,1.55,1.55,1.54,1.55,380000.0,1.55,1.55,1.54,1.55,380000.0
2009-07-08 14:30:00,1.55,1.55,1.54,1.55,865000.0,1.55,1.55,1.54,1.55,865000.0
2009-07-08 15:00:00,1.55,1.56,1.55,1.55,710000.0,1.55,1.56,1.55,1.55,710000.0
2009-07-08 15:30:00,1.55,1.57,1.55,1.57,2645000.0,1.55,1.57,1.55,1.57,2645000.0
2009-07-09 09:30:00,1.57,1.58,1.56,1.57,1500000.0,1.57,1.58,1.56,1.57,1500000.0
2009-07-09 10:00:00,1.57,1.58,1.57,1.57,960000.0,1.57,1.58,1.57,1.57,960000.0
2009-07-09 10:30:00,1.57,1.58,1.57,1.57,990000.0,1.57,1.58,1.57,1.57,990000.0
2009-07-09 11:00:00,1.57,1.58,1.57,1.58,890000.0,1.57,1.58,1.57,1.58,890000.0
2009-07-09 11:30:00,1.58,1.58,1.58,1.58,340000.0,1.58,1.58,1.58,1.58,340000.0
2009-07-09 12:00:00,1.58,1.58,1.58,1.58,590000.0,1.58,1.58,1.58,1.58,590000.0
2009-07-09 12:30:00,1.58,1.59,1.58,1.59,520000.0,1.58,1.59,1.58,1.59,520000.0
2009-07-09 13:00:00,1.59,1.59,1.58,1.59,1025000.0,1.59,1.59,1.58,1.59,1025000.0
2009-07-09 13:30:00,1.59,1.59,1.59,1.59,910000.0,1.59,1.59,1.59,1.59,910000.0
2009-07-09 14:00:00,1.59,1.6,1.59,1.59,1045000.0,1.59,1.6,1.59,1.59,1045000.0
2009-07-09 14:30:00,1.59,1.6,1.59,1.59,1065000.0,1.59,1.6,1.59,1.59,1065000.0
2009-07-09 15:00:00,1.59,1.6,1.58,1.59,1800000.0,1.59,1.6,1.58,1.59,1800000.0
2009-07-09 15:30:00,1.59,1.59,1.58,1.59,2090000.0,1.59,1.59,1.58,1.59,2090000.0
2009-07-10 09:30:00,1.59,1.63,1.58,1.62,4355000.0,1.59,1.63,1.58,1.62,4355000.0
2009-07-10 10:00:00,1.62,1.63,1.61,1.61,1940000.0,1.62,1.63,1.61,1.61,1940000.0
2009-07-10 10:30:00,1.61,1.61,1.59,1.6,1360000.0,1.61,1.61,1.59,1.6,1360000.0
2009-07-10 11:00:00,1.6,1.6,1.6,1.6,2425000.0,1.6,1.6,1.6,1.6,2425000.0
2009-07-10 11:30:00,1.6,1.6,1.6,1.6,2210000.0,1.6,1.6,1.6,1.6,2210000.0
2009-07-10 12:00:00,1.6,1.6,1.6,1.6,600000.0,1.6,1.6,1.6,1.6,600000.0
2009-07-10 12:30:00,1.6,1.6,1.6,1.6,1310000.0,1.6,1.6,1.6,1.6,1310000.0
2009-07-10 13:00:00,1.6,1.6,1.6,1.6,700000.0,1.6,1.6,1.6,1.6,700000.0
2009-07-10 13:30:00,1.6,1.6,1.6,1.6,1405000.0,1.6,1.6,1.6,1.6,1405000.0
2009-07-10 14:00:00,1.6,1.6,1.59,1.59,945000.0,1.6,1.6,1.59,1.59,945000.0
2009-07-10 14:30:00,1.59,1.59,1.59,1.59,1375000.0,1.59,1.59,1.59,1.59,1375000.0
2009-07-10 15:00:00,1.59,1.6,1.58,1.59,1200000.0,1.59,1.6,1.58,1.59,1200000.0
2009-07-10 15:30:00,1.59,1.59,1.59,1.59,2795000.0,1.59,1.59,1.59,1.59,2795000.0
2009-07-13 09:30:00,1.6,1.6,1.58,1.58,2130000.0,1.6,1.6,1.58,1.58,2130000.0
2009-07-13 10:00:00,1.58,1.59,1.57,1.59,675000.0,1.58,1.59,1.57,1.59,675000.0
2009-07-13 10:30:00,1.59,1.62,1.59,1.62,2255000.0,1.59,1.62,1.59,1.62,2255000.0
2009-07-13 11:00:00,1.62,1.62,1.62,1.62,900000.0,1.62,1.62,1.62,1.62,900000.0
2009-07-13 11:30:00,1.62,1.63,1.62,1.62,2005000.0,1.62,1.63,1.62,1.62,2005000.0
2009-07-13 12:00:00,1.62,1.63,1.62,1.62,995000.0,1.62,1.63,1.62,1.62,995000.0
2009-07-13 12:30:00,1.62,1.62,1.61,1.62,1505000.0,1.62,1.62,1.61,1.62,1505000.0
2009-07-13 13:00:00,1.62,1.62,1.61,1.62,650000.0,1.62,1.62,1.61,1.62,650000.0
2009-07-13 13:30:00,1.62,1.62,1.61,1.61,1470000.0,1.62,1.62,1.61,1.61,1470000.0
2009-07-13 14:00:00,1.61,1.61,1.61,1.61,1405000.0,1.61,1.61,1.61,1.61,1405000.0
2009-07-13 14:30:00,1.61,1.61,1.6,1.61,775000.0,1.61,1.61,1.6,1.61,775000.0
2009-07-13 15:00:00,1.61,1.61,1.6,1.6,1115000.0,1.61,1.61,1.6,1.6,1115000.0
2009-07-13 15:30:00,1.6,1.62,1.6,1.61,2590000.0,1.6,1.62,1.6,1.61,2590000.0
2009-07-14 09:30:00,1.62,1.63,1.6,1.62,1950000.0,1.62,1.63,1.6,1.62,1950000.0
2009-07-14 10:00:00,1.63,1.63,1.61,1.62,1210000.0,1.63,1.63,1.61,1.62,1210000.0
2009-07-14 10:30:00,1.62,1.62,1.62,1.62,430000.0,1.62,1.62,1.62,1.62,430000.0
2009-07-14 11:00:00,1.62,1.63,1.62,1.63,1075000.0,1.62,1.63,1.62,1.63,1075000.0
2009-07-14 11:30:00,1.63,1.64,1.63,1.63,1020000.0,1.63,1.64,1.63,1.63,1020000.0
2009-07-14 12:00:00,1.63,1.64,1.63,1.63,790000.0,1.63,1.64,1.63,1.63,790000.0
2009-07-14 12:30:00,1.63,1.64,1.63,1.64,440000.0,1.63,1.64,1.63,1.64,440000.0
2009-07-14 13:00:00,1.64,1.65,1.64,1.65,875000.0,1.64,1.65,1.64,1.65,875000.0
2009-07-14 13:30:00,1.65,1.65,1.64,1.64,725000.0,1.65,1.65,1.64,1.64,725000.0
2009-07-14 14:00:00,1.64,1.64,1.64,1.64,1020000.0,1.64,1.64,1.64,1.64,1020000.0
2009-07-14 14:30:00,1.64,1.64,1.64,1.64,2395000.0,1.64,1.64,1.64,1.64,2395000.0
2009-07-14 15:00:00,1.64,1.64,1.64,1.64,1030000.0,1.64,1.64,1.64,1.64,1030000.0
2009-07-14 15:30:00,1.64,1.65,1.64,1.64,3825000.0,1.64,1.65,1.64,1.64,3825000.0
2009-07-15 09:30:00,1.66,1.67,1.63,1.65,2275000.0,1.66,1.67,1.63,1.65,2275000.0
2009-07-15 10:00:00,1.65,1.67,1.65,1.67,3130000.0,1.65,1.67,1.65,1.67,3130000.0
2009-07-15 10:30:00,1.67,1.67,1.65,1.65,1960000.0,1.67,1.67,1.65,1.65,1960000.0
2009-07-15 11:00:00,1.65,1.66,1.65,1.65,970000.0,1.65,1.66,1.65,1.65,970000.0
2009-07-15 11:30:00,1.66,1.66,1.65,1.65,665000.0,1.66,1.66,1.65,1.65,665000.0
2009-07-15 12:00:00,1.65,1.66,1.64,1.65,1345000.0,1.65,1.66,1.64,1.65,1345000.0
2009-07-15 12:30:00,1.65,1.66,1.64,1.64,870000.0,1.65,1.66,1.64,1.64,870000.0
2009-07-15 13:00:00,1.64,1.64,1.64,1.64,325000.0,1.64,1.64,1.64,1.64,325000.0
2009-07-15 13:30:00,1.64,1.65,1.64,1.65,635000.0,1.64,1.65,1.64,1.65,635000.0
2009-07-15 14:00:00,1.65,1.65,1.64,1.64,765000.0,1.65,1.65,1.64,1.64,765000.0
2009-07-15 14:30:00,1.64,1.65,1.64,1.64,1110000.0,1.64,1.65,1.64,1.64,1110000.0
2009-07-15 15:00:00,1.64,1.64,1.63,1.63,2520000.0,1.64,1.64,1.63,1.63,2520000.0
2009-07-15 15:30:00,1.63,1.64,1.63,1.64,3765000.0,1.63,1.64,1.63,1.64,3765000.0
2009-07-16 09:30:00,1.66,1.7,1.65,1.67,6760000.0,1.66,1.7,1.65,1.67,6760000.0
2009-07-16 10:00:00,1.67,1.69,1.67,1.68,2260000.0,1.67,1.69,1.67,1.68,2260000.0
2009-07-16 10:30:00,1.68,1.69,1.68,1.68,860000.0,1.68,1.69,1.68,1.68,860000.0
2009-07-16 11:00:00,1.68,1.69,1.68,1.68,1090000.0,1.68,1.69,1.68,1.68,1090000.0
2009-07-16 11:30:00,1.68,1.69,1.68,1.68,510000.0,1.68,1.69,1.68,1.68,510000.0
2009-07-16 12:00:00,1.69,1.69,1.68,1.69,435000.0,1.69,1.69,1.68,1.69,435000.0
2009-07-16 12:30:00,1.69,1.69,1.68,1.69,785000.0,1.69,1.69,1.68,1.69,785000.0
2009-07-16 13:00:00,1.69,1.69,1.69,1.69,295000.0,1.69,1.69,1.69,1.69,295000.0
2009-07-16 13:30:00,1.69,1.69,1.68,1.69,1440000.0,1.69,1.69,1.68,1.69,1440000.0
2009-07-16 14:00:00,1.69,1.7,1.69,1.69,1770000.0,1.69,1.7,1.69,1.69,1770000.0
2009-07-16 14:30:00,1.69,1.7,1.69,1.69,1365000.0,1.69,1.7,1.69,1.69,1365000.0
2009-07-16 15:00:00,1.69,1.7,1.69,1.69,1825000.0,1.69,1.7,1.69,1.69,1825000.0
2009-07-16 15:30:00,1.7,1.71,1.69,1.7,6170000.0,1.7,1.71,1.69,1.7,6170000.0
2009-07-17 09:30:00,1.71,1.71,1.68,1.7,2375000.0,1.71,1.71,1.68,1.7,2375000.0
2009-07-17 10:00:00,1.7,1.7,1.69,1.7,1925000.0,1.7,1.7,1.69,1.7,1925000.0
2009-07-17 10:30:00,1.7,1.7,1.69,1.7,1000000.0,1.7,1.7,1.69,1.7,1000000.0
2009-07-17 11:00:00,1.69,1.7,1.69,1.7,760000.0,1.69,1.7,1.69,1.7,760000.0
2009-07-17 11:30:00,1.7,1.7,1.69,1.7,440000.0,1.7,1.7,1.69,1.7,440000.0
2009-07-17 12:00:00,1.7,1.7,1.7,1.7,620000.0,1.7,1.7,1.7,1.7,620000.0
2009-07-17 12:30:00,1.7,1.7,1.7,1.7,315000.0,1.7,1.7,1.7,1.7,315000.0
2009-07-17 13:00:00,1.7,1.71,1.7,1.71,500000.0,1.7,1.71,1.7,1.71,500000.0
2009-07-17 13:30:00,1.71,1.71,1.7,1.7,695000.0,1.71,1.71,1.7,1.7,695000.0
2009-07-17 14:00:00,1.7,1.71,1.7,1.7,640000.0,1.7,1.71,1.7,1.7,640000.0
2009-07-17 14:30:00,1.7,1.71,1.7,1.7,795000.0,1.7,1.71,1.7,1.7,795000.0
2009-07-17 15:00:00,1.7,1.7,1.7,1.7,640000.0,1.7,1.7,1.7,1.7,640000.0
2009-07-17 15:30:00,1.7,1.7,1.69,1.7,2725000.0,1.7,1.7,1.69,1.7,2725000.0
2009-07-20 09:30:00,1.7,1.74,1.7,1.72,6885000.0,1.7,1.74,1.7,1.72,6885000.0
2009-07-20 10:00:00,1.72,1.74,1.71,1.72,2730000.0,1.72,1.74,1.71,1.72,2730000.0
2009-07-20 10:30:00,1.72,1.73,1.72,1.72,2220000.0,1.72,1.73,1.72,1.72,2220000.0
2009-07-20 11:00:00,1.72,1.73,1.72,1.73,1260000.0,1.72,1.73,1.72,1.73,1260000.0
2009-07-20 11:30:00,1.73,1.78,1.73,1.78,7115000.0,1.73,1.78,1.73,1.78,7115000.0
2009-07-20 12:00:00,1.78,1.8,1.77,1.77,7830000.0,1.78,1.8,1.77,1.77,7830000.0
2009-07-20 12:30:00,1.77,1.77,1.76,1.77,2430000.0,1.77,1.77,1.76,1.77,2430000.0
2009-07-20 13:00:00,1.77,1.77,1.76,1.76,2170000.0,1.77,1.77,1.76,1.76,2170000.0
2009-07-20 13:30:00,1.76,1.76,1.76,1.76,2020000.0,1.76,1.76,1.76,1.76,2020000.0
2009-07-20 14:00:00,1.76,1.77,1.75,1.76,2745000.0,1.76,1.77,1.75,1.76,2745000.0
2009-07-20 14:30:00,1.76,1.77,1.75,1.76,1280000.0,1.76,1.77,1.75,1.76,1280000.0
2009-07-20 15:00:00,1.76,1.77,1.76,1.76,3155000.0,1.76,1.77,1.76,1.76,3155000.0
2009-07-20 15:30:00,1.76,1.78,1.76,1.77,5780000.0,1.76,1.78,1.76,1.77,5780000.0
2009-07-21 09:30:00,1.8,1.82,1.77,1.78,5295000.0,1.8,1.82,1.77,1.78,5295000.0
2009-07-21 10:00:00,1.78,1.78,1.75,1.76,6080000.0,1.78,1.78,1.75,1.76,6080000.0
2009-07-21 10:30:00,1.76,1.77,1.75,1.76,1590000.0,1.76,1.77,1.75,1.76,1590000.0
2009-07-21 11:00:00,1.76,1.76,1.76,1.76,1615000.0,1.76,1.76,1.76,1.76,1615000.0
2009-07-21 11:30:00,1.76,1.76,1.76,1.76,2015000.0,1.76,1.76,1.76,1.76,2015000.0
2009-07-21 12:00:00,1.76,1.76,1.75,1.75,1190000.0,1.76,1.76,1.75,1.75,1190000.0
2009-07-21 12:30:00,1.76,1.76,1.75,1.75,785000.0,1.76,1.76,1.75,1.75,785000.0
2009-07-21 13:00:00,1.75,1.76,1.75,1.76,1320000.0,1.75,1.76,1.75,1.76,1320000.0
2009-07-21 13:30:00,1.76,1.77,1.75,1.75,835000.0,1.76,1.77,1.75,1.75,835000.0
2009-07-21 14:00:00,1.75,1.78,1.75,1.76,3260000.0,1.75,1.78,1.75,1.76,3260000.0
2009-07-21 14:30:00,1.76,1.77,1.76,1.76,2660000.0,1.76,1.77,1.76,1.76,2660000.0
2009-07-21 15:00:00,1.76,1.77,1.76,1.76,3640000.0,1.76,1.77,1.76,1.76,3640000.0
2009-07-21 15:30:00,1.76,1.78,1.76,1.77,5785000.0,1.76,1.78,1.76,1.77,5785000.0
2009-07-22 09:30:00,1.77,1.83,1.77,1.82,8495000.0,1.77,1.83,1.77,1.82,8495000.0
2009-07-22 10:00:00,1.82,1.83,1.77,1.78,4600000.0,1.82,1.83,1.77,1.78,4600000.0
2009-07-22 10:30:00,1.78,1.8,1.77,1.78,4355000.0,1.78,1.8,1.77,1.78,4355000.0
2009-07-22 11:00:00,1.78,1.8,1.78,1.78,3320000.0,1.78,1.8,1.78,1.78,3320000.0
2009-07-22 11:30:00,1.78,1.79,1.78,1.78,2540000.0,1.78,1.79,1.78,1.78,2540000.0
2009-07-22 12:00:00,1.78,1.79,1.78,1.79,1195000.0,1.78,1.79,1.78,1.79,1195000.0
2009-07-22 12:30:00,1.79,1.79,1.78,1.78,2285000.0,1.79,1.79,1.78,1.78,2285000.0
2009-07-22 13:00:00,1.78,1.78,1.77,1.78,2230000.0,1.78,1.78,1.77,1.78,2230000.0
2009-07-22 13:30:00,1.78,1.79,1.77,1.79,4715000.0,1.78,1.79,1.77,1.79,4715000.0
2009-07-22 14:00:00,1.79,1.79,1.77,1.77,4860000.0,1.79,1.79,1.77,1.77,4860000.0
2009-07-22 14:30:00,1.77,1.77,1.76,1.76,4630000.0,1.77,1.77,1.76,1.76,4630000.0
2009-07-22 15:00:00,1.76,1.77,1.75,1.76,4435000.0,1.76,1.77,1.75,1.76,4435000.0
2009-07-22 15:30:00,1.76,1.78,1.75,1.78,11695000.0,1.76,1.78,1.75,1.78,11695000.0
2009-07-23 09:30:00,1.74,1.8,1.67,1.79,22730000.0,1.74,1.8,1.67,1.79,22730000.0
2009-07-23 10:00:00,1.8,1.87,1.77,1.84,21260000.0,1.8,1.87,1.77,1.84,21260000.0
2009-07-23 10:30:00,1.84,1.84,1.81,1.82,5645000.0,1.84,1.84,1.81,1.82,5645000.0
2009-07-23 11:00:00,1.82,1.83,1.81,1.83,4165000.0,1.82,1.83,1.81,1.83,4165000.0
2009-07-23 11:30:00,1.83,1.84,1.83,1.84,8260000.0,1.83,1.84,1.83,1.84,8260000.0
2009-07-23 12:00:00,1.84,1.84,1.82,1.82,2960000.0,1.84,1.84,1.82,1.82,2960000.0
2009-07-23 12:30:00,1.82,1.83,1.82,1.82,1335000.0,1.82,1.83,1.82,1.82,1335000.0
2009-07-23 13:00:00,1.82,1.84,1.82,1.84,970000.0,1.82,1.84,1.82,1.84,970000.0
2009-07-23 13:30:00,1.84,1.84,1.84,1.84,2095000.0,1.84,1.84,1.84,1.84,2095000.0
2009-07-23 14:00:00,1.84,1.84,1.82,1.82,2700000.0,1.84,1.84,1.82,1.82,2700000.0
2009-07-23 14:30:00,1.83,1.83,1.82,1.83,1580000.0,1.83,1.83,1.82,1.83,1580000.0
2009-07-23 15:00:00,1.83,1.83,1.81,1.81,3540000.0,1.83,1.83,1.81,1.81,3540000.0
2009-07-23 15:30:00,1.81,1.84,1.81,1.83,6970000.0,1.81,1.84,1.81,1.83,6970000.0
2009-07-24 09:30:00,1.82,1.84,1.8,1.81,3305000.0,1.82,1.84,1.8,1.81,3305000.0
2009-07-24 10:00:00,1.81,1.82,1.81,1.82,2315000.0,1.81,1.82,1.81,1.82,2315000.0
2009-07-24 10:30:00,1.82,1.82,1.81,1.81,1830000.0,1.82,1.82,1.81,1.81,1830000.0
2009-07-24 11:00:00,1.81,1.82,1.81,1.82,2495000.0,1.81,1.82,1.81,1.82,2495000.0
2009-07-24 11:30:00,1.82,1.82,1.81,1.82,2600000.0,1.82,1.82,1.81,1.82,2600000.0
2009-07-24 12:00:00,1.82,1.82,1.82,1.82,1260000.0,1.82,1.82,1.82,1.82,1260000.0
2009-07-24 12:30:00,1.82,1.82,1.82,1.82,1810000.0,1.82,1.82,1.82,1.82,1810000.0
2009-07-24 13:00:00,1.82,1.82,1.82,1.82,1855000.0,1.82,1.82,1.82,1.82,1855000.0
2009-07-24 13:30:00,1.82,1.83,1.81,1.82,1570000.0,1.82,1.83,1.81,1.82,1570000.0
2009-07-24 14:00:00,1.82,1.82,1.81,1.81,1525000.0,1.82,1.82,1.81,1.81,1525000.0
2009-07-24 14:30:00,1.81,1.81,1.81,1.81,950000.0,1.81,1.81,1.81,1.81,950000.0
2009-07-24 15:00:00,1.81,1.82,1.81,1.82,900000.0,1.81,1.82,1.81,1.82,900000.0
2009-07-24 15:30:00,1.82,1.82,1.81,1.82,3035000.0,1.82,1.82,1.81,1.82,3035000.0
2009-07-27 09:30:00,1.82,1.84,1.81,1.81,2565000.0,1.82,1.84,1.81,1.81,2565000.0
2009-07-27 10:00:00,1.81,1.82,1.81,1.81,2315000.0,1.81,1.82,1.81,1.81,2315000.0
2009-07-27 10:30:00,1.81,1.81,1.8,1.8,1050000.0,1.81,1.81,1.8,1.8,1050000.0
2009-07-27 11:00:00,1.8,1.82,1.8,1.81,790000.0,1.8,1.82,1.8,1.81,790000.0
2009-07-27 11:30:00,1.81,1.83,1.81,1.83,955000.0,1.81,1.83,1.81,1.83,955000.0
2009-07-27 12:00:00,1.82,1.82,1.82,1.82,1770000.0,1.82,1.82,1.82,1.82,1770000.0
2009-07-27 12:30:00,1.82,1.82,1.82,1.82,1160000.0,1.82,1.82,1.82,1.82,1160000.0
2009-07-27 13:00:00,1.82,1.82,1.82,1.82,1250000.0,1.82,1.82,1.82,1.82,1250000.0
2009-07-27 13:30:00,1.82,1.83,1.82,1.82,1280000.0,1.82,1.83,1.82,1.82,1280000.0
2009-07-27 14:00:00,1.83,1.83,1.82,1.83,1095000.0,1.83,1.83,1.82,1.83,1095000.0
2009-07-27 14:30:00,1.83,1.83,1.82,1.83,1275000.0,1.83,1.83,1.82,1.83,1275000.0
2009-07-27 15:00:00,1.83,1.83,1.83,1.83,2195000.0,1.83,1.83,1.83,1.83,2195000.0
2009-07-27 15:30:00,1.83,1.84,1.82,1.84,6560000.0,1.83,1.84,1.82,1.84,6560000.0
2009-07-28 09:30:00,1.83,1.94,1.83,1.94,16105000.0,1.83,1.94,1.83,1.94,16105000.0
2009-07-28 10:00:00,1.93,1.93,1.89,1.92,9210000.0,1.93,1.93,1.89,1.92,9210000.0
2009-07-28 10:30:00,1.92,1.94,1.91,1.94,5235000.0,1.92,1.94,1.91,1.94,5235000.0
2009-07-28 11:00:00,1.94,1.94,1.91,1.91,4060000.0,1.94,1.94,1.91,1.91,4060000.0
2009-07-28 11:30:00,1.91,1.91,1.9,1.91,2540000.0,1.91,1.91,1.9,1.91,2540000.0
2009-07-28 12:00:00,1.91,1.91,1.91,1.91,1065000.0,1.91,1.91,1.91,1.91,1065000.0
2009-07-28 12:30:00,1.91,1.91,1.9,1.91,925000.0,1.91,1.91,1.9,1.91,925000.0
2009-07-28 13:00:00,1.91,1.91,1.9,1.91,1885000.0,1.91,1.91,1.9,1.91,1885000.0
2009-07-28 13:30:00,1.91,1.92,1.91,1.91,1490000.0,1.91,1.92,1.91,1.91,1490000.0
2009-07-28 14:00:00,1.91,1.92,1.91,1.92,2250000.0,1.91,1.92,1.91,1.92,2250000.0
2009-07-28 14:30:00,1.92,1.93,1.91,1.91,2015000.0,1.92,1.93,1.91,1.91,2015000.0
2009-07-28 15:00:00,1.91,1.92,1.91,1.91,1415000.0,1.91,1.92,1.91,1.91,1415000.0
2009-07-28 15:30:00,1.91,1.91,1.9,1.91,5235000.0,1.91,1.91,1.9,1.91,5235000.0
2009-07-29 09:30:00,1.91,1.94,1.88,1.93,5725000.0,1.91,1.94,1.88,1.93,5725000.0
2009-07-29 10:00:00,1.93,1.94,1.92,1.93,3540000.0,1.93,1.94,1.92,1.93,3540000.0
2009-07-29 10:30:00,1.93,1.93,1.91,1.91,3195000.0,1.93,1.93,1.91,1.91,3195000.0
2009-07-29 11:00:00,1.91,1.92,1.89,1.89,3430000.0,1.91,1.92,1.89,1.89,3430000.0
2009-07-29 11:30:00,1.89,1.9,1.89,1.9,2170000.0,1.89,1.9,1.89,1.9,2170000.0
2009-07-29 12:00:00,1.9,1.9,1.89,1.89,1165000.0,1.9,1.9,1.89,1.89,1165000.0
2009-07-29 12:30:00,1.9,1.9,1.89,1.9,975000.0,1.9,1.9,1.89,1.9,975000.0
2009-07-29 13:00:00,1.89,1.89,1.88,1.88,2910000.0,1.89,1.89,1.88,1.88,2910000.0
2009-07-29 13:30:00,1.88,1.89,1.88,1.88,1265000.0,1.88,1.89,1.88,1.88,1265000.0
2009-07-29 14:00:00,1.88,1.88,1.88,1.88,1075000.0,1.88,1.88,1.88,1.88,1075000.0
2009-07-29 14:30:00,1.88,1.89,1.88,1.88,1435000.0,1.88,1.89,1.88,1.88,1435000.0
2009-07-29 15:00:00,1.88,1.89,1.88,1.88,1845000.0,1.88,1.89,1.88,1.88,1845000.0
2009-07-29 15:30:00,1.88,1.89,1.88,1.88,2925000.0,1.88,1.89,1.88,1.88,2925000.0
2009-07-30 09:30:00,1.9,1.91,1.89,1.91,3495000.0,1.9,1.91,1.89,1.91,3495000.0
2009-07-30 10:00:00,1.91,1.92,1.9,1.91,1810000.0,1.91,1.92,1.9,1.91,1810000.0
2009-07-30 10:30:00,1.91,1.92,1.91,1.91,1485000.0,1.91,1.92,1.91,1.91,1485000.0
2009-07-30 11:00:00,1.91,1.91,1.91,1.91,1970000.0,1.91,1.91,1.91,1.91,1970000.0
2009-07-30 11:30:00,1.91,1.91,1.9,1.9,1200000.0,1.91,1.91,1.9,1.9,1200000.0
2009-07-30 12:00:00,1.9,1.9,1.9,1.9,610000.0,1.9,1.9,1.9,1.9,610000.0
2009-07-30 12:30:00,1.9,1.9,1.9,1.9,870000.0,1.9,1.9,1.9,1.9,870000.0
2009-07-30 13:00:00,1.9,1.9,1.9,1.9,1175000.0,1.9,1.9,1.9,1.9,1175000.0
2009-07-30 13:30:00,1.9,1.9,1.9,1.9,1880000.0,1.9,1.9,1.9,1.9,1880000.0
2009-07-30 14:00:00,1.9,1.9,1.9,1.9,2210000.0,1.9,1.9,1.9,1.9,2210000.0
2009-07-30 14:30:00,1.9,1.9,1.89,1.89,1220000.0,1.9,1.9,1.89,1.89,1220000.0
2009-07-30 15:00:00,1.89,1.89,1.89,1.89,1550000.0,1.89,1.89,1.89,1.89,1550000.0
2009-07-30 15:30:00,1.89,1.89,1.88,1.88,3320000.0,1.89,1.89,1.88,1.88,3320000.0
2009-07-31 09:30:00,1.88,1.91,1.87,1.89,895000.0,1.88,1.91,1.87,1.89,895000.0
2009-07-31 10:00:00,1.89,1.89,1.88,1.89,485000.0,1.89,1.89,1.88,1.89,485000.0
2009-07-31 10:30:00,1.89,1.9,1.89,1.9,825000.0,1.89,1.9,1.89,1.9,825000.0
2009-07-31 11:00:00,1.9,1.9,1.89,1.89,1475000.0,1.9,1.9,1.89,1.89,1475000.0
2009-07-31 11:30:00,1.89,1.89,1.88,1.89,835000.0,1.89,1.89,1.88,1.89,835000.0
2009-07-31 12:00:00,1.89,1.89,1.89,1.89,340000.0,1.89,1.89,1.89,1.89,340000.0
2009-07-31 12:30:00,1.89,1.9,1.89,1.89,695000.0,1.89,1.9,1.89,1.89,695000.0
2009-07-31 13:00:00,1.89,1.89,1.89,1.89,1020000.0,1.89,1.89,1.89,1.89,1020000.0
2009-07-31 13:30:00,1.89,1.9,1.89,1.9,905000.0,1.89,1.9,1.89,1.9,905000.0
2009-07-31 14:00:00,1.89,1.9,1.89,1.9,545000.0,1.89,1.9,1.89,1.9,545000.0
2009-07-31 14:30:00,1.9,1.9,1.89,1.89,555000.0,1.9,1.9,1.89,1.89,555000.0
2009-07-31 15:00:00,1.89,1.89,1.88,1.89,1425000.0,1.89,1.89,1.88,1.89,1425000.0
2009-07-31 15:30:00,1.89,1.89,1.88,1.88,3510000.0,1.89,1.89,1.88,1.88,3510000.0
2009-08-03 09:30:00,1.9,1.9,1.87,1.88,2110000.0,1.9,1.9,1.87,1.88,2110000.0
2009-08-03 10:00:00,1.88,1.89,1.87,1.88,1385000.0,1.88,1.89,1.87,1.88,1385000.0
2009-08-03 10:30:00,1.89,1.89,1.88,1.88,1375000.0,1.89,1.89,1.88,1.88,1375000.0
2009-08-03 11:00:00,1.88,1.88,1.87,1.88,2115000.0,1.88,1.88,1.87,1.88,2115000.0
2009-08-03 11:30:00,1.88,1.88,1.87,1.88,2780000.0,1.88,1.88,1.87,1.88,2780000.0
2009-08-03 12:00:00,1.88,1.88,1.88,1.88,815000.0,1.88,1.88,1.88,1.88,815000.0
2009-08-03 12:30:00,1.88,1.89,1.88,1.89,745000.0,1.88,1.89,1.88,1.89,745000.0
2009-08-03 13:00:00,1.89,1.91,1.89,1.91,2785000.0,1.89,1.91,1.89,1.91,2785000.0
2009-08-03 13:30:00,1.91,1.91,1.91,1.91,1925000.0,1.91,1.91,1.91,1.91,1925000.0
2009-08-03 14:00:00,1.91,1.91,1.91,1.91,1315000.0,1.91,1.91,1.91,1.91,1315000.0
2009-08-03 14:30:00,1.91,1.91,1.9,1.9,1170000.0,1.91,1.91,1.9,1.9,1170000.0
2009-08-03 15:00:00,1.9,1.91,1.9,1.9,1605000.0,1.9,1.91,1.9,1.9,1605000.0
2009-08-03 15:30:00,1.9,1.9,1.89,1.9,4630000.0,1.9,1.9,1.89,1.9,4630000.0
2009-08-04 09:30:00,1.9,1.91,1.9,1.9,785000.0,1.9,1.91,1.9,1.9,785000.0
2009-08-04 10:00:00,1.91,1.93,1.9,1.91,3075000.0,1.91,1.93,1.9,1.91,3075000.0
2009-08-04 10:30:00,1.91,1.92,1.91,1.92,970000.0,1.91,1.92,1.91,1.92,970000.0
2009-08-04 11:00:00,1.92,1.93,1.92,1.93,1175000.0,1.92,1.93,1.92,1.93,1175000.0
2009-08-04 11:30:00,1.93,1.94,1.92,1.93,1365000.0,1.93,1.94,1.92,1.93,1365000.0
2009-08-04 12:00:00,1.93,1.94,1.93,1.94,765000.0,1.93,1.94,1.93,1.94,765000.0
2009-08-04 12:30:00,1.94,1.94,1.93,1.94,1040000.0,1.94,1.94,1.93,1.94,1040000.0
2009-08-04 13:00:00,1.94,1.94,1.94,1.94,1455000.0,1.94,1.94,1.94,1.94,1455000.0
2009-08-04 13:30:00,1.94,1.94,1.92,1.93,945000.0,1.94,1.94,1.92,1.93,945000.0
2009-08-04 14:00:00,1.93,1.93,1.92,1.93,1285000.0,1.93,1.93,1.92,1.93,1285000.0
2009-08-04 14:30:00,1.93,1.94,1.93,1.93,1140000.0,1.93,1.94,1.93,1.93,1140000.0
2009-08-04 15:00:00,1.93,1.93,1.92,1.92,1855000.0,1.93,1.93,1.92,1.92,1855000.0
2009-08-04 15:30:00,1.92,1.94,1.92,1.94,3225000.0,1.92,1.94,1.92,1.94,3225000.0
2009-08-05 09:30:00,1.93,1.94,1.92,1.92,1255000.0,1.93,1.94,1.92,1.92,1255000.0
2009-08-05 10:00:00,1.93,1.93,1.92,1.93,1495000.0,1.93,1.93,1.92,1.93,1495000.0
2009-08-05 10:30:00,1.93,1.94,1.93,1.94,795000.0,1.93,1.94,1.93,1.94,795000.0
2009-08-05 11:00:00,1.94,1.94,1.93,1.93,700000.0,1.94,1.94,1.93,1.93,700000.0
2009-08-05 11:30:00,1.93,1.94,1.93,1.93,555000.0,1.93,1.94,1.93,1.93,555000.0
2009-08-05 12:00:00,1.93,1.93,1.93,1.93,825000.0,1.93,1.93,1.93,1.93,825000.0
2009-08-05 12:30:00,1.92,1.93,1.92,1.93,580000.0,1.92,1.93,1.92,1.93,580000.0
2009-08-05 13:00:00,1.93,1.94,1.93,1.94,620000.0,1.93,1.94,1.93,1.94,620000.0
2009-08-05 13:30:00,1.94,1.94,1.93,1.93,560000.0,1.94,1.94,1.93,1.93,560000.0
2009-08-05 14:00:00,1.93,1.93,1.93,1.93,650000.0,1.93,1.93,1.93,1.93,650000.0
2009-08-05 14:30:00,1.93,1.94,1.93,1.94,405000.0,1.93,1.94,1.93,1.94,405000.0
2009-08-05 15:00:00,1.94,1.94,1.93,1.94,1880000.0,1.94,1.94,1.93,1.94,1880000.0
2009-08-05 15:30:00,1.94,1.94,1.93,1.93,1965000.0,1.94,1.94,1.93,1.93,1965000.0
2009-08-06 09:30:00,1.93,1.94,1.9,1.92,4190000.0,1.93,1.94,1.9,1.92,4190000.0
2009-08-06 10:00:00,1.92,1.92,1.9,1.91,2105000.0,1.92,1.92,1.9,1.91,2105000.0
2009-08-06 10:30:00,1.91,1.91,1.9,1.9,2895000.0,1.91,1.91,1.9,1.9,2895000.0
2009-08-06 11:00:00,1.9,1.91,1.9,1.91,920000.0,1.9,1.91,1.9,1.91,920000.0
2009-08-06 11:30:00,1.91,1.91,1.9,1.91,1145000.0,1.91,1.91,1.9,1.91,1145000.0
2009-08-06 12:00:00,1.91,1.91,1.9,1.9,1010000.0,1.91,1.91,1.9,1.9,1010000.0
2009-08-06 12:30:00,1.9,1.91,1.89,1.89,1310000.0,1.9,1.91,1.89,1.89,1310000.0
2009-08-06 13:00:00,1.89,1.9,1.89,1.89,740000.0,1.89,1.9,1.89,1.89,740000.0
2009-08-06 13:30:00,1.89,1.89,1.87,1.87,3260000.0,1.89,1.89,1.87,1.87,3260000.0
2009-08-06 14:00:00,1.87,1.87,1.85,1.87,3905000.0,1.87,1.87,1.85,1.87,3905000.0
2009-08-06 14:30:00,1.87,1.87,1.86,1.87,1840000.0,1.87,1.87,1.86,1.87,1840000.0
2009-08-06 15:00:00,1.87,1.88,1.87,1.88,2550000.0,1.87,1.88,1.87,1.88,2550000.0
2009-08-06 15:30:00,1.88,1.88,1.86,1.86,4705000.0,1.88,1.88,1.86,1.86,4705000.0
2009-08-07 09:30:00,1.87,1.89,1.85,1.86,4210000.0,1.87,1.89,1.85,1.86,4210000.0
2009-08-07 10:00:00,1.86,1.86,1.83,1.85,4265000.0,1.86,1.86,1.83,1.85,4265000.0
2009-08-07 10:30:00,1.85,1.87,1.85,1.86,3450000.0,1.85,1.87,1.85,1.86,3450000.0
2009-08-07 11:00:00,1.86,1.88,1.86,1.87,2925000.0,1.86,1.88,1.86,1.87,2925000.0
2009-08-07 11:30:00,1.87,1.88,1.86,1.87,1590000.0,1.87,1.88,1.86,1.87,1590000.0
2009-08-07 12:00:00,1.87,1.87,1.86,1.86,1265000.0,1.87,1.87,1.86,1.86,1265000.0
2009-08-07 12:30:00,1.86,1.87,1.86,1.87,1095000.0,1.86,1.87,1.86,1.87,1095000.0
2009-08-07 13:00:00,1.87,1.87,1.87,1.87,675000.0,1.87,1.87,1.87,1.87,675000.0
2009-08-07 13:30:00,1.87,1.87,1.87,1.87,1405000.0,1.87,1.87,1.87,1.87,1405000.0
2009-08-07 14:00:00,1.87,1.88,1.87,1.87,1110000.0,1.87,1.88,1.87,1.87,1110000.0
2009-08-07 14:30:00,1.87,1.88,1.87,1.87,1345000.0,1.87,1.88,1.87,1.87,1345000.0
2009-08-07 15:00:00,1.87,1.87,1.87,1.87,2120000.0,1.87,1.87,1.87,1.87,2120000.0
2009-08-07 15:30:00,1.87,1.88,1.87,1.87,5350000.0,1.87,1.88,1.87,1.87,5350000.0
2009-08-10 09:30:00,1.86,1.87,1.85,1.86,1605000.0,1.86,1.87,1.85,1.86,1605000.0
2009-08-10 10:00:00,1.86,1.86,1.85,1.86,725000.0,1.86,1.86,1.85,1.86,725000.0
2009-08-10 10:30:00,1.86,1.86,1.86,1.86,1125000.0,1.86,1.86,1.86,1.86,1125000.0
2009-08-10 11:00:00,1.86,1.86,1.86,1.86,935000.0,1.86,1.86,1.86,1.86,935000.0
2009-08-10 11:30:00,1.86,1.86,1.86,1.86,525000.0,1.86,1.86,1.86,1.86,525000.0
2009-08-10 12:00:00,1.86,1.86,1.85,1.86,550000.0,1.86,1.86,1.85,1.86,550000.0
2009-08-10 12:30:00,1.85,1.86,1.85,1.85,700000.0,1.85,1.86,1.85,1.85,700000.0
2009-08-10 13:00:00,1.85,1.86,1.85,1.85,595000.0,1.85,1.86,1.85,1.85,595000.0
2009-08-10 13:30:00,1.85,1.86,1.85,1.86,615000.0,1.85,1.86,1.85,1.86,615000.0
2009-08-10 14:00:00,1.86,1.86,1.85,1.85,1225000.0,1.86,1.86,1.85,1.85,1225000.0
2009-08-10 14:30:00,1.85,1.86,1.85,1.85,1395000.0,1.85,1.86,1.85,1.85,1395000.0
2009-08-10 15:00:00,1.85,1.86,1.85,1.86,1740000.0,1.85,1.86,1.85,1.86,1740000.0
2009-08-10 15:30:00,1.86,1.88,1.86,1.87,2695000.0,1.86,1.88,1.86,1.87,2695000.0
2009-08-11 09:30:00,1.86,1.88,1.86,1.86,1090000.0,1.86,1.88,1.86,1.86,1090000.0
2009-08-11 10:00:00,1.86,1.86,1.85,1.85,2100000.0,1.86,1.86,1.85,1.85,2100000.0
2009-08-11 10:30:00,1.85,1.85,1.84,1.85,1090000.0,1.85,1.85,1.84,1.85,1090000.0
2009-08-11 11:00:00,1.84,1.85,1.84,1.84,1880000.0,1.84,1.85,1.84,1.84,1880000.0
2009-08-11 11:30:00,1.84,1.84,1.84,1.84,745000.0,1.84,1.84,1.84,1.84,745000.0
2009-08-11 12:00:00,1.84,1.84,1.84,1.84,905000.0,1.84,1.84,1.84,1.84,905000.0
2009-08-11 12:30:00,1.84,1.84,1.84,1.84,325000.0,1.84,1.84,1.84,1.84,325000.0
2009-08-11 13:00:00,1.84,1.84,1.84,1.84,355000.0,1.84,1.84,1.84,1.84,355000.0
2009-08-11 13:30:00,1.84,1.85,1.84,1.84,580000.0,1.84,1.85,1.84,1.84,580000.0
2009-08-11 14:00:00,1.84,1.85,1.84,1.84,1490000.0,1.84,1.85,1.84,1.84,1490000.0
2009-08-11 14:30:00,1.84,1.85,1.84,1.85,1220000.0,1.84,1.85,1.84,1.85,1220000.0
2009-08-11 15:00:00,1.85,1.85,1.84,1.85,1635000.0,1.85,1.85,1.84,1.85,1635000.0
2009-08-11 15:30:00,1.85,1.85,1.84,1.84,2980000.0,1.85,1.85,1.84,1.84,2980000.0
2009-08-12 09:30:00,1.81,1.84,1.79,1.83,5270000.0,1.81,1.84,1.79,1.83,5270000.0
2009-08-12 10:00:00,1.83,1.84,1.82,1.83,2910000.0,1.83,1.84,1.82,1.83,2910000.0
2009-08-12 10:30:00,1.83,1.85,1.83,1.84,1210000.0,1.83,1.85,1.83,1.84,1210000.0
2009-08-12 11:00:00,1.84,1.84,1.82,1.82,920000.0,1.84,1.84,1.82,1.82,920000.0
2009-08-12 11:30:00,1.82,1.82,1.82,1.82,880000.0,1.82,1.82,1.82,1.82,880000.0
2009-08-12 12:00:00,1.82,1.83,1.82,1.83,790000.0,1.82,1.83,1.82,1.83,790000.0
2009-08-12 12:30:00,1.83,1.83,1.82,1.83,575000.0,1.83,1.83,1.82,1.83,575000.0
2009-08-12 13:00:00,1.83,1.84,1.82,1.84,655000.0,1.83,1.84,1.82,1.84,655000.0
2009-08-12 13:30:00,1.84,1.84,1.83,1.83,730000.0,1.84,1.84,1.83,1.83,730000.0
2009-08-12 14:00:00,1.83,1.84,1.82,1.83,1380000.0,1.83,1.84,1.82,1.83,1380000.0
2009-08-12 14:30:00,1.83,1.84,1.82,1.84,1255000.0,1.83,1.84,1.82,1.84,1255000.0
2009-08-12 15:00:00,1.84,1.84,1.83,1.84,2075000.0,1.84,1.84,1.83,1.84,2075000.0
2009-08-12 15:30:00,1.84,1.84,1.82,1.82,3275000.0,1.84,1.84,1.82,1.82,3275000.0
2009-08-13 09:30:00,1.82,1.83,1.8,1.8,1390000.0,1.82,1.83,1.8,1.8,1390000.0
2009-08-13 10:00:00,1.8,1.81,1.79,1.8,2885000.0,1.8,1.81,1.79,1.8,2885000.0
2009-08-13 10:30:00,1.8,1.8,1.8,1.8,3360000.0,1.8,1.8,1.8,1.8,3360000.0
2009-08-13 11:00:00,1.8,1.8,1.8,1.8,855000.0,1.8,1.8,1.8,1.8,855000.0
2009-08-13 11:30:00,1.8,1.8,1.79,1.79,920000.0,1.8,1.8,1.79,1.79,920000.0
2009-08-13 12:00:00,1.79,1.81,1.79,1.8,1010000.0,1.79,1.81,1.79,1.8,1010000.0
2009-08-13 12:30:00,1.8,1.81,1.8,1.8,1025000.0,1.8,1.81,1.8,1.8,1025000.0
2009-08-13 13:00:00,1.8,1.81,1.8,1.8,780000.0,1.8,1.81,1.8,1.8,780000.0
2009-08-13 13:30:00,1.8,1.8,1.79,1.8,1215000.0,1.8,1.8,1.79,1.8,1215000.0
2009-08-13 14:00:00,1.8,1.8,1.8,1.8,1050000.0,1.8,1.8,1.8,1.8,1050000.0
2009-08-13 14:30:00,1.8,1.81,1.8,1.8,2105000.0,1.8,1.81,1.8,1.8,2105000.0
2009-08-13 15:00:00,1.8,1.81,1.8,1.81,755000.0,1.8,1.81,1.8,1.81,755000.0
2009-08-13 15:30:00,1.81,1.82,1.8,1.81,2730000.0,1.81,1.82,1.8,1.81,2730000.0
2009-08-14 09:30:00,1.82,1.82,1.78,1.79,1715000.0,1.82,1.82,1.78,1.79,1715000.0
2009-08-14 10:00:00,1.79,1.79,1.77,1.78,2890000.0,1.79,1.79,1.77,1.78,2890000.0
2009-08-14 10:30:00,1.77,1.78,1.77,1.78,1240000.0,1.77,1.78,1.77,1.78,1240000.0
2009-08-14 11:00:00,1.78,1.78,1.77,1.77,1025000.0,1.78,1.78,1.77,1.77,1025000.0
2009-08-14 11:30:00,1.77,1.77,1.76,1.76,1950000.0,1.77,1.77,1.76,1.76,1950000.0
2009-08-14 12:00:00,1.76,1.76,1.75,1.76,2205000.0,1.76,1.76,1.75,1.76,2205000.0
2009-08-14 12:30:00,1.76,1.76,1.75,1.76,1230000.0,1.76,1.76,1.75,1.76,1230000.0
2009-08-14 13:00:00,1.76,1.76,1.75,1.75,1640000.0,1.76,1.76,1.75,1.75,1640000.0
2009-08-14 13:30:00,1.75,1.75,1.74,1.75,3115000.0,1.75,1.75,1.74,1.75,3115000.0
2009-08-14 14:00:00,1.75,1.75,1.74,1.74,4010000.0,1.75,1.75,1.74,1.74,4010000.0
2009-08-14 14:30:00,1.74,1.75,1.74,1.74,1555000.0,1.74,1.75,1.74,1.74,1555000.0
2009-08-14 15:00:00,1.74,1.74,1.74,1.74,1700000.0,1.74,1.74,1.74,1.74,1700000.0
2009-08-14 15:30:00,1.74,1.76,1.74,1.76,6905000.0,1.74,1.76,1.74,1.76,6905000.0
2009-08-17 09:30:00,1.73,1.73,1.66,1.71,7505000.0,1.73,1.73,1.66,1.71,7505000.0
2009-08-17 10:00:00,1.71,1.71,1.7,1.71,3325000.0,1.71,1.71,1.7,1.71,3325000.0
2009-08-17 10:30:00,1.71,1.71,1.71,1.71,1630000.0,1.71,1.71,1.71,1.71,1630000.0
2009-08-17 11:00:00,1.71,1.72,1.71,1.72,680000.0,1.71,1.72,1.71,1.72,680000.0
2009-08-17 11:30:00,1.72,1.73,1.72,1.73,675000.0,1.72,1.73,1.72,1.73,675000.0
2009-08-17 12:00:00,1.73,1.73,1.73,1.73,415000.0,1.73,1.73,1.73,1.73,415000.0
2009-08-17 12:30:00,1.73,1.73,1.73,1.73,520000.0,1.73,1.73,1.73,1.73,520000.0
2009-08-17 13:00:00,1.73,1.73,1.73,1.73,605000.0,1.73,1.73,1.73,1.73,605000.0
2009-08-17 13:30:00,1.73,1.73,1.71,1.72,815000.0,1.73,1.73,1.71,1.72,815000.0
2009-08-17 14:00:00,1.72,1.72,1.72,1.72,665000.0,1.72,1.72,1.72,1.72,665000.0
2009-08-17 14:30:00,1.72,1.73,1.72,1.72,880000.0,1.72,1.73,1.72,1.72,880000.0
2009-08-17 15:00:00,1.72,1.73,1.72,1.73,1080000.0,1.72,1.73,1.72,1.73,1080000.0
2009-08-17 15:30:00,1.73,1.73,1.72,1.73,2660000.0,1.73,1.73,1.72,1.73,2660000.0
2009-08-18 09:30:00,1.73,1.74,1.7,1.7,3130000.0,1.73,1.74,1.7,1.7,3130000.0
2009-08-18 10:00:00,1.7,1.72,1.7,1.71,1805000.0,1.7,1.72,1.7,1.71,1805000.0
2009-08-18 10:30:00,1.71,1.72,1.71,1.72,1245000.0,1.71,1.72,1.71,1.72,1245000.0
2009-08-18 11:00:00,1.72,1.72,1.71,1.72,600000.0,1.72,1.72,1.71,1.72,600000.0
2009-08-18 11:30:00,1.72,1.72,1.72,1.72,1375000.0,1.72,1.72,1.72,1.72,1375000.0
2009-08-18 12:00:00,1.72,1.72,1.71,1.72,605000.0,1.72,1.72,1.71,1.72,605000.0
2009-08-18 12:30:00,1.72,1.72,1.72,1.72,975000.0,1.72,1.72,1.72,1.72,975000.0
2009-08-18 13:00:00,1.72,1.72,1.72,1.72,595000.0,1.72,1.72,1.72,1.72,595000.0
2009-08-18 13:30:00,1.72,1.72,1.72,1.72,590000.0,1.72,1.72,1.72,1.72,590000.0
2009-08-18 14:00:00,1.72,1.72,1.72,1.72,1220000.0,1.72,1.72,1.72,1.72,1220000.0
2009-08-18 14:30:00,1.72,1.72,1.72,1.72,930000.0,1.72,1.72,1.72,1.72,930000.0
2009-08-18 15:00:00,1.72,1.73,1.72,1.72,1570000.0,1.72,1.73,1.72,1.72,1570000.0
2009-08-18 15:30:00,1.72,1.73,1.72,1.73,2650000.0,1.72,1.73,1.72,1.73,2650000.0
2009-08-19 09:30:00,1.71,1.71,1.69,1.7,2605000.0,1.71,1.71,1.69,1.7,2605000.0
2009-08-19 10:00:00,1.7,1.71,1.69,1.7,2285000.0,1.7,1.71,1.69,1.7,2285000.0
2009-08-19 10:30:00,1.7,1.71,1.7,1.71,1895000.0,1.7,1.71,1.7,1.71,1895000.0
2009-08-19 11:00:00,1.71,1.71,1.71,1.71,2860000.0,1.71,1.71,1.71,1.71,2860000.0
2009-08-19 11:30:00,1.71,1.72,1.71,1.72,2715000.0,1.71,1.72,1.71,1.72,2715000.0
2009-08-19 12:00:00,1.72,1.72,1.72,1.72,1170000.0,1.72,1.72,1.72,1.72,1170000.0
2009-08-19 12:30:00,1.72,1.72,1.72,1.72,840000.0,1.72,1.72,1.72,1.72,840000.0
2009-08-19 13:00:00,1.72,1.72,1.72,1.72,575000.0,1.72,1.72,1.72,1.72,575000.0
2009-08-19 13:30:00,1.72,1.74,1.72,1.74,1655000.0,1.72,1.74,1.72,1.74,1655000.0
2009-08-19 14:00:00,1.74,1.75,1.73,1.74,1460000.0,1.74,1.75,1.73,1.74,1460000.0
2009-08-19 14:30:00,1.74,1.74,1.73,1.74,1530000.0,1.74,1.74,1.73,1.74,1530000.0
2009-08-19 15:00:00,1.74,1.74,1.73,1.73,1520000.0,1.74,1.74,1.73,1.73,1520000.0
2009-08-19 15:30:00,1.73,1.73,1.72,1.73,2720000.0,1.73,1.73,1.72,1.73,2720000.0
2009-08-20 09:30:00,1.73,1.76,1.72,1.76,2245000.0,1.73,1.76,1.72,1.76,2245000.0
2009-08-20 10:00:00,1.76,1.76,1.75,1.76,3365000.0,1.76,1.76,1.75,1.76,3365000.0
2009-08-20 10:30:00,1.76,1.77,1.76,1.76,1075000.0,1.76,1.77,1.76,1.76,1075000.0
2009-08-20 11:00:00,1.76,1.77,1.76,1.77,1900000.0,1.76,1.77,1.76,1.77,1900000.0
2009-08-20 11:30:00,1.77,1.77,1.76,1.76,2905000.0,1.77,1.77,1.76,1.76,2905000.0
2009-08-20 12:00:00,1.76,1.76,1.76,1.76,335000.0,1.76,1.76,1.76,1.76,335000.0
2009-08-20 12:30:00,1.76,1.78,1.76,1.78,595000.0,1.76,1.78,1.76,1.78,595000.0
2009-08-20 13:00:00,1.78,1.78,1.77,1.78,565000.0,1.78,1.78,1.77,1.78,565000.0
2009-08-20 13:30:00,1.78,1.8,1.78,1.79,2690000.0,1.78,1.8,1.78,1.79,2690000.0
2009-08-20 14:00:00,1.79,1.79,1.78,1.78,780000.0,1.79,1.79,1.78,1.78,780000.0
2009-08-20 14:30:00,1.78,1.78,1.78,1.78,2110000.0,1.78,1.78,1.78,1.78,2110000.0
2009-08-20 15:00:00,1.78,1.78,1.78,1.78,2010000.0,1.78,1.78,1.78,1.78,2010000.0
2009-08-20 15:30:00,1.78,1.78,1.77,1.77,3250000.0,1.78,1.78,1.77,1.77,3250000.0
2009-08-21 09:30:00,1.78,1.79,1.77,1.77,880000.0,1.78,1.79,1.77,1.77,880000.0
2009-08-21 10:00:00,1.78,1.79,1.78,1.79,990000.0,1.78,1.79,1.78,1.79,990000.0
2009-08-21 10:30:00,1.79,1.79,1.78,1.79,760000.0,1.79,1.79,1.78,1.79,760000.0
2009-08-21 11:00:00,1.79,1.79,1.78,1.78,645000.0,1.79,1.79,1.78,1.78,645000.0
2009-08-21 11:30:00,1.78,1.78,1.78,1.78,215000.0,1.78,1.78,1.78,1.78,215000.0
2009-08-21 12:00:00,1.78,1.78,1.77,1.77,655000.0,1.78,1.78,1.77,1.77,655000.0
2009-08-21 12:30:00,1.78,1.78,1.77,1.77,940000.0,1.78,1.78,1.77,1.77,940000.0
2009-08-21 13:00:00,1.77,1.78,1.77,1.78,810000.0,1.77,1.78,1.77,1.78,810000.0
2009-08-21 13:30:00,1.78,1.78,1.77,1.77,655000.0,1.78,1.78,1.77,1.77,655000.0
2009-08-21 14:00:00,1.77,1.77,1.77,1.77,600000.0,1.77,1.77,1.77,1.77,600000.0
2009-08-21 14:30:00,1.77,1.78,1.77,1.78,1025000.0,1.77,1.78,1.77,1.78,1025000.0
2009-08-21 15:00:00,1.78,1.78,1.77,1.77,1320000.0,1.78,1.78,1.77,1.77,1320000.0
2009-08-21 15:30:00,1.77,1.78,1.77,1.77,2760000.0,1.77,1.78,1.77,1.77,2760000.0
2009-08-24 09:30:00,1.79,1.79,1.77,1.77,1400000.0,1.79,1.79,1.77,1.77,1400000.0
2009-08-24 10:00:00,1.77,1.78,1.77,1.77,1365000.0,1.77,1.78,1.77,1.77,1365000.0
2009-08-24 10:30:00,1.77,1.77,1.76,1.76,575000.0,1.77,1.77,1.76,1.76,575000.0
2009-08-24 11:00:00,1.76,1.76,1.75,1.76,790000.0,1.76,1.76,1.75,1.76,790000.0
2009-08-24 11:30:00,1.76,1.76,1.74,1.74,2350000.0,1.76,1.76,1.74,1.74,2350000.0
2009-08-24 12:00:00,1.74,1.75,1.74,1.74,1685000.0,1.74,1.75,1.74,1.74,1685000.0
2009-08-24 12:30:00,1.74,1.74,1.74,1.74,790000.0,1.74,1.74,1.74,1.74,790000.0
2009-08-24 13:00:00,1.74,1.74,1.74,1.74,1190000.0,1.74,1.74,1.74,1.74,1190000.0
2009-08-24 13:30:00,1.74,1.74,1.74,1.74,310000.0,1.74,1.74,1.74,1.74,310000.0
2009-08-24 14:00:00,1.74,1.75,1.74,1.75,1470000.0,1.74,1.75,1.74,1.75,1470000.0
2009-08-24 14:30:00,1.75,1.75,1.74,1.75,980000.0,1.75,1.75,1.74,1.75,980000.0
2009-08-24 15:00:00,1.75,1.75,1.74,1.74,1705000.0,1.75,1.75,1.74,1.74,1705000.0
2009-08-24 15:30:00,1.74,1.75,1.74,1.74,3250000.0,1.74,1.75,1.74,1.74,3250000.0
2009-08-25 09:30:00,1.74,1.76,1.74,1.76,1575000.0,1.74,1.76,1.74,1.76,1575000.0
2009-08-25 10:00:00,1.76,1.76,1.73,1.74,1630000.0,1.76,1.76,1.73,1.74,1630000.0
2009-08-25 10:30:00,1.74,1.74,1.72,1.73,1015000.0,1.74,1.74,1.72,1.73,1015000.0
2009-08-25 11:00:00,1.73,1.74,1.73,1.73,505000.0,1.73,1.74,1.73,1.73,505000.0
2009-08-25 11:30:00,1.73,1.74,1.73,1.73,360000.0,1.73,1.74,1.73,1.73,360000.0
2009-08-25 12:00:00,1.73,1.74,1.73,1.74,560000.0,1.73,1.74,1.73,1.74,560000.0
2009-08-25 12:30:00,1.74,1.74,1.73,1.73,570000.0,1.74,1.74,1.73,1.73,570000.0
2009-08-25 13:00:00,1.73,1.74,1.73,1.73,265000.0,1.73,1.74,1.73,1.73,265000.0
2009-08-25 13:30:00,1.73,1.73,1.73,1.73,535000.0,1.73,1.73,1.73,1.73,535000.0
2009-08-25 14:00:00,1.73,1.73,1.73,1.73,575000.0,1.73,1.73,1.73,1.73,575000.0
2009-08-25 14:30:00,1.73,1.73,1.71,1.72,1280000.0,1.73,1.73,1.71,1.72,1280000.0
2009-08-25 15:00:00,1.72,1.73,1.72,1.73,1265000.0,1.72,1.73,1.72,1.73,1265000.0
2009-08-25 15:30:00,1.73,1.73,1.72,1.72,2020000.0,1.73,1.73,1.72,1.72,2020000.0
2009-08-26 09:30:00,1.72,1.73,1.71,1.73,2140000.0,1.72,1.73,1.71,1.73,2140000.0
2009-08-26 10:00:00,1.73,1.74,1.73,1.73,2180000.0,1.73,1.74,1.73,1.73,2180000.0
2009-08-26 10:30:00,1.73,1.73,1.73,1.73,2015000.0,1.73,1.73,1.73,1.73,2015000.0
2009-08-26 11:00:00,1.73,1.73,1.71,1.71,3295000.0,1.73,1.73,1.71,1.71,3295000.0
2009-08-26 11:30:00,1.71,1.71,1.71,1.71,760000.0,1.71,1.71,1.71,1.71,760000.0
2009-08-26 12:00:00,1.71,1.71,1.71,1.71,335000.0,1.71,1.71,1.71,1.71,335000.0
2009-08-26 12:30:00,1.71,1.71,1.71,1.71,535000.0,1.71,1.71,1.71,1.71,535000.0
2009-08-26 13:00:00,1.71,1.71,1.7,1.7,655000.0,1.71,1.71,1.7,1.7,655000.0
2009-08-26 13:30:00,1.7,1.71,1.7,1.7,2110000.0,1.7,1.71,1.7,1.7,2110000.0
2009-08-26 14:00:00,1.71,1.71,1.7,1.71,1340000.0,1.71,1.71,1.7,1.71,1340000.0
2009-08-26 14:30:00,1.71,1.71,1.7,1.7,705000.0,1.71,1.71,1.7,1.7,705000.0
2009-08-26 15:00:00,1.7,1.71,1.7,1.7,1120000.0,1.7,1.71,1.7,1.7,1120000.0
2009-08-26 15:30:00,1.7,1.71,1.7,1.7,2535000.0,1.7,1.71,1.7,1.7,2535000.0
2009-08-27 09:30:00,1.72,1.72,1.67,1.68,1895000.0,1.72,1.72,1.67,1.68,1895000.0
2009-08-27 10:00:00,1.68,1.69,1.67,1.69,1745000.0,1.68,1.69,1.67,1.69,1745000.0
2009-08-27 10:30:00,1.69,1.69,1.69,1.69,830000.0,1.69,1.69,1.69,1.69,830000.0
2009-08-27 11:00:00,1.69,1.7,1.69,1.7,1060000.0,1.69,1.7,1.69,1.7,1060000.0
2009-08-27 11:30:00,1.69,1.7,1.69,1.7,915000.0,1.69,1.7,1.69,1.7,915000.0
2009-08-27 12:00:00,1.7,1.7,1.7,1.7,1455000.0,1.7,1.7,1.7,1.7,1455000.0
2009-08-27 12:30:00,1.7,1.71,1.7,1.7,1930000.0,1.7,1.71,1.7,1.7,1930000.0
2009-08-27 13:00:00,1.7,1.7,1.7,1.7,520000.0,1.7,1.7,1.7,1.7,520000.0
2009-08-27 13:30:00,1.7,1.7,1.7,1.7,995000.0,1.7,1.7,1.7,1.7,995000.0
2009-08-27 14:00:00,1.7,1.71,1.7,1.71,795000.0,1.7,1.71,1.7,1.71,795000.0
2009-08-27 14:30:00,1.71,1.71,1.7,1.7,1015000.0,1.71,1.71,1.7,1.7,1015000.0
2009-08-27 15:00:00,1.7,1.7,1.69,1.7,1095000.0,1.7,1.7,1.69,1.7,1095000.0
2009-08-27 15:30:00,1.7,1.7,1.7,1.7,2235000.0,1.7,1.7,1.7,1.7,2235000.0
2009-08-28 09:30:00,1.71,1.72,1.68,1.69,1325000.0,1.71,1.72,1.68,1.69,1325000.0
2009-08-28 10:00:00,1.69,1.7,1.69,1.7,885000.0,1.69,1.7,1.69,1.7,885000.0
2009-08-28 10:30:00,1.7,1.7,1.7,1.7,1320000.0,1.7,1.7,1.7,1.7,1320000.0
2009-08-28 11:00:00,1.7,1.7,1.7,1.7,600000.0,1.7,1.7,1.7,1.7,600000.0
2009-08-28 11:30:00,1.7,1.7,1.7,1.7,565000.0,1.7,1.7,1.7,1.7,565000.0
2009-08-28 12:00:00,1.7,1.7,1.7,1.7,530000.0,1.7,1.7,1.7,1.7,530000.0
2009-08-28 12:30:00,1.7,1.7,1.7,1.7,985000.0,1.7,1.7,1.7,1.7,985000.0
2009-08-28 13:00:00,1.7,1.7,1.7,1.7,235000.0,1.7,1.7,1.7,1.7,235000.0
2009-08-28 13:30:00,1.7,1.7,1.7,1.7,90000.0,1.7,1.7,1.7,1.7,90000.0
2009-08-28 14:00:00,1.7,1.7,1.7,1.7,180000.0,1.7,1.7,1.7,1.7,180000.0
2009-08-28 14:30:00,1.7,1.7,1.7,1.7,260000.0,1.7,1.7,1.7,1.7,260000.0
2009-08-28 15:00:00,1.7,1.7,1.7,1.7,505000.0,1.7,1.7,1.7,1.7,505000.0
2009-08-28 15:30:00,1.7,1.7,1.7,1.7,1395000.0,1.7,1.7,1.7,1.7,1395000.0
2009-08-31 09:30:00,1.69,1.71,1.68,1.68,865000.0,1.69,1.71,1.68,1.68,865000.0
2009-08-31 10:00:00,1.68,1.68,1.68,1.68,900000.0,1.68,1.68,1.68,1.68,900000.0
2009-08-31 10:30:00,1.68,1.68,1.67,1.68,510000.0,1.68,1.68,1.67,1.68,510000.0
2009-08-31 11:00:00,1.67,1.68,1.67,1.68,880000.0,1.67,1.68,1.67,1.68,880000.0
2009-08-31 11:30:00,1.68,1.68,1.68,1.68,265000.0,1.68,1.68,1.68,1.68,265000.0
2009-08-31 12:00:00,1.68,1.68,1.68,1.68,520000.0,1.68,1.68,1.68,1.68,520000.0
2009-08-31 12:30:00,1.68,1.68,1.68,1.68,570000.0,1.68,1.68,1.68,1.68,570000.0
2009-08-31 13:00:00,1.68,1.68,1.68,1.68,940000.0,1.68,1.68,1.68,1.68,940000.0
2009-08-31 13:30:00,1.68,1.68,1.68,1.68,365000.0,1.68,1.68,1.68,1.68,365000.0
2009-08-31 14:00:00,1.68,1.68,1.67,1.68,815000.0,1.68,1.68,1.67,1.68,815000.0
2009-08-31 14:30:00,1.68,1.68,1.68,1.68,660000.0,1.68,1.68,1.68,1.68,660000.0
2009-08-31 15:00:00,1.68,1.68,1.68,1.68,570000.0,1.68,1.68,1.68,1.68,570000.0
2009-08-31 15:30:00,1.68,1.68,1.67,1.68,3020000.0,1.68,1.68,1.67,1.68,3020000.0
2009-09-01 09:30:00,1.67,1.7,1.67,1.69,1100000.0,1.67,1.7,1.67,1.69,1100000.0
2009-09-01 10:00:00,1.69,1.7,1.69,1.7,2515000.0,1.69,1.7,1.69,1.7,2515000.0
2009-09-01 10:30:00,1.7,1.7,1.68,1.68,975000.0,1.7,1.7,1.68,1.68,975000.0
2009-09-01 11:00:00,1.68,1.68,1.65,1.65,3290000.0,1.68,1.68,1.65,1.65,3290000.0
2009-09-01 11:30:00,1.65,1.65,1.63,1.63,4665000.0,1.65,1.65,1.63,1.63,4665000.0
2009-09-01 12:00:00,1.63,1.63,1.62,1.62,3320000.0,1.63,1.63,1.62,1.62,3320000.0
2009-09-01 12:30:00,1.62,1.63,1.62,1.63,2040000.0,1.62,1.63,1.62,1.63,2040000.0
2009-09-01 13:00:00,1.63,1.63,1.62,1.63,1605000.0,1.63,1.63,1.62,1.63,1605000.0
2009-09-01 13:30:00,1.63,1.63,1.63,1.63,1815000.0,1.63,1.63,1.63,1.63,1815000.0
2009-09-01 14:00:00,1.63,1.64,1.63,1.64,1330000.0,1.63,1.64,1.63,1.64,1330000.0
2009-09-01 14:30:00,1.64,1.64,1.63,1.63,1330000.0,1.64,1.64,1.63,1.63,1330000.0
2009-09-01 15:00:00,1.63,1.64,1.63,1.63,1020000.0,1.63,1.64,1.63,1.63,1020000.0
2009-09-01 15:30:00,1.63,1.64,1.62,1.62,6535000.0,1.63,1.64,1.62,1.62,6535000.0
2009-09-02 09:30:00,1.62,1.64,1.61,1.62,3290000.0,1.62,1.64,1.61,1.62,3290000.0
2009-09-02 10:00:00,1.62,1.63,1.61,1.61,3015000.0,1.62,1.63,1.61,1.61,3015000.0
2009-09-02 10:30:00,1.61,1.63,1.61,1.62,1660000.0,1.61,1.63,1.61,1.62,1660000.0
2009-09-02 11:00:00,1.62,1.62,1.61,1.61,1890000.0,1.62,1.62,1.61,1.61,1890000.0
2009-09-02 11:30:00,1.61,1.61,1.6,1.61,1665000.0,1.61,1.61,1.6,1.61,1665000.0
2009-09-02 12:00:00,1.61,1.62,1.61,1.62,1325000.0,1.61,1.62,1.61,1.62,1325000.0
2009-09-02 12:30:00,1.62,1.62,1.61,1.62,490000.0,1.62,1.62,1.61,1.62,490000.0
2009-09-02 13:00:00,1.62,1.62,1.61,1.62,490000.0,1.62,1.62,1.61,1.62,490000.0
2009-09-02 13:30:00,1.62,1.62,1.62,1.62,435000.0,1.62,1.62,1.62,1.62,435000.0
2009-09-02 14:00:00,1.62,1.63,1.62,1.63,425000.0,1.62,1.63,1.62,1.63,425000.0
2009-09-02 14:30:00,1.63,1.64,1.63,1.63,1165000.0,1.63,1.64,1.63,1.63,1165000.0
2009-09-02 15:00:00,1.63,1.64,1.63,1.64,880000.0,1.63,1.64,1.63,1.64,880000.0
2009-09-02 15:30:00,1.64,1.64,1.62,1.63,2940000.0,1.64,1.64,1.62,1.63,2940000.0
2009-09-03 09:30:00,1.64,1.64,1.62,1.63,1180000.0,1.64,1.64,1.62,1.63,1180000.0
2009-09-03 10:00:00,1.63,1.64,1.63,1.64,925000.0,1.63,1.64,1.63,1.64,925000.0
2009-09-03 10:30:00,1.64,1.64,1.63,1.64,3110000.0,1.64,1.64,1.63,1.64,3110000.0
2009-09-03 11:00:00,1.64,1.66,1.64,1.66,1550000.0,1.64,1.66,1.64,1.66,1550000.0
2009-09-03 11:30:00,1.66,1.66,1.66,1.66,1100000.0,1.66,1.66,1.66,1.66,1100000.0
2009-09-03 12:00:00,1.66,1.66,1.66,1.66,525000.0,1.66,1.66,1.66,1.66,525000.0
2009-09-03 12:30:00,1.66,1.66,1.65,1.66,2395000.0,1.66,1.66,1.65,1.66,2395000.0
2009-09-03 13:00:00,1.65,1.66,1.65,1.66,1750000.0,1.65,1.66,1.65,1.66,1750000.0
2009-09-03 13:30:00,1.66,1.66,1.66,1.66,1085000.0,1.66,1.66,1.66,1.66,1085000.0
2009-09-03 14:00:00,1.67,1.67,1.66,1.67,1505000.0,1.67,1.67,1.66,1.67,1505000.0
2009-09-03 14:30:00,1.67,1.67,1.66,1.67,1315000.0,1.67,1.67,1.66,1.67,1315000.0
2009-09-03 15:00:00,1.67,1.69,1.67,1.69,5455000.0,1.67,1.69,1.67,1.69,5455000.0
2009-09-03 15:30:00,1.69,1.69,1.68,1.69,5460000.0,1.69,1.69,1.68,1.69,5460000.0
2009-09-04 09:30:00,1.69,1.7,1.68,1.69,3020000.0,1.69,1.7,1.68,1.69,3020000.0
2009-09-04 10:00:00,1.69,1.71,1.69,1.71,3850000.0,1.69,1.71,1.69,1.71,3850000.0
2009-09-04 10:30:00,1.71,1.72,1.71,1.71,3530000.0,1.71,1.72,1.71,1.71,3530000.0
2009-09-04 11:00:00,1.72,1.72,1.7,1.7,1085000.0,1.72,1.72,1.7,1.7,1085000.0
2009-09-04 11:30:00,1.7,1.7,1.7,1.7,1295000.0,1.7,1.7,1.7,1.7,1295000.0
2009-09-04 12:00:00,1.7,1.71,1.7,1.7,765000.0,1.7,1.71,1.7,1.7,765000.0
2009-09-04 12:30:00,1.7,1.71,1.7,1.71,665000.0,1.7,1.71,1.7,1.71,665000.0
2009-09-04 13:00:00,1.71,1.72,1.71,1.71,845000.0,1.71,1.72,1.71,1.71,845000.0
2009-09-04 13:30:00,1.72,1.72,1.71,1.71,2410000.0,1.72,1.72,1.71,1.71,2410000.0
2009-09-04 14:00:00,1.71,1.71,1.71,1.71,740000.0,1.71,1.71,1.71,1.71,740000.0
2009-09-04 14:30:00,1.71,1.72,1.71,1.72,1310000.0,1.71,1.72,1.71,1.72,1310000.0
2009-09-04 15:00:00,1.72,1.72,1.71,1.72,2655000.0,1.72,1.72,1.71,1.72,2655000.0
2009-09-04 15:30:00,1.72,1.72,1.71,1.72,3185000.0,1.72,1.72,1.71,1.72,3185000.0
2009-09-08 09:30:00,1.72,1.77,1.72,1.77,6145000.0,1.72,1.77,1.72,1.77,6145000.0
2009-09-08 10:00:00,1.76,1.76,1.73,1.74,3530000.0,1.76,1.76,1.73,1.74,3530000.0
2009-09-08 10:30:00,1.74,1.74,1.73,1.73,1865000.0,1.74,1.74,1.73,1.73,1865000.0
2009-09-08 11:00:00,1.73,1.73,1.72,1.73,965000.0,1.73,1.73,1.72,1.73,965000.0
2009-09-08 11:30:00,1.72,1.73,1.72,1.72,1435000.0,1.72,1.73,1.72,1.72,1435000.0
2009-09-08 12:00:00,1.72,1.72,1.71,1.71,1085000.0,1.72,1.72,1.71,1.71,1085000.0
2009-09-08 12:30:00,1.71,1.72,1.71,1.72,2845000.0,1.71,1.72,1.71,1.72,2845000.0
2009-09-08 13:00:00,1.72,1.72,1.72,1.72,420000.0,1.72,1.72,1.72,1.72,420000.0
2009-09-08 13:30:00,1.72,1.72,1.72,1.72,665000.0,1.72,1.72,1.72,1.72,665000.0
2009-09-08 14:00:00,1.72,1.73,1.72,1.73,480000.0,1.72,1.73,1.72,1.73,480000.0
2009-09-08 14:30:00,1.72,1.74,1.72,1.74,760000.0,1.72,1.74,1.72,1.74,760000.0
2009-09-08 15:00:00,1.73,1.74,1.73,1.74,1790000.0,1.73,1.74,1.73,1.74,1790000.0
2009-09-08 15:30:00,1.74,1.75,1.74,1.75,3950000.0,1.74,1.75,1.74,1.75,3950000.0
2009-09-09 09:30:00,1.74,1.75,1.73,1.74,1055000.0,1.74,1.75,1.73,1.74,1055000.0
2009-09-09 10:00:00,1.74,1.74,1.73,1.73,1935000.0,1.74,1.74,1.73,1.73,1935000.0
2009-09-09 10:30:00,1.73,1.74,1.73,1.74,1705000.0,1.73,1.74,1.73,1.74,1705000.0
2009-09-09 11:00:00,1.73,1.76,1.73,1.75,840000.0,1.73,1.76,1.73,1.75,840000.0
2009-09-09 11:30:00,1.75,1.76,1.75,1.75,1480000.0,1.75,1.76,1.75,1.75,1480000.0
2009-09-09 12:00:00,1.75,1.75,1.74,1.75,740000.0,1.75,1.75,1.74,1.75,740000.0
2009-09-09 12:30:00,1.75,1.75,1.74,1.75,615000.0,1.75,1.75,1.74,1.75,615000.0
2009-09-09 13:00:00,1.75,1.75,1.74,1.75,760000.0,1.75,1.75,1.74,1.75,760000.0
2009-09-09 13:30:00,1.75,1.75,1.75,1.75,600000.0,1.75,1.75,1.75,1.75,600000.0
2009-09-09 14:00:00,1.75,1.75,1.74,1.74,1205000.0,1.75,1.75,1.74,1.74,1205000.0
2009-09-09 14:30:00,1.74,1.75,1.74,1.75,1165000.0,1.74,1.75,1.74,1.75,1165000.0
2009-09-09 15:00:00,1.75,1.76,1.75,1.76,1725000.0,1.75,1.76,1.75,1.76,1725000.0
2009-09-09 15:30:00,1.76,1.77,1.75,1.76,2955000.0,1.76,1.77,1.75,1.76,2955000.0
2009-09-10 09:30:00,1.76,1.78,1.75,1.78,2950000.0,1.76,1.78,1.75,1.78,2950000.0
2009-09-10 10:00:00,1.78,1.79,1.77,1.78,1825000.0,1.78,1.79,1.77,1.78,1825000.0
2009-09-10 10:30:00,1.78,1.8,1.78,1.79,1970000.0,1.78,1.8,1.78,1.79,1970000.0
2009-09-10 11:00:00,1.79,1.8,1.79,1.79,1370000.0,1.79,1.8,1.79,1.79,1370000.0
2009-09-10 11:30:00,1.79,1.79,1.79,1.79,1110000.0,1.79,1.79,1.79,1.79,1110000.0
2009-09-10 12:00:00,1.79,1.79,1.79,1.79,580000.0,1.79,1.79,1.79,1.79,580000.0
2009-09-10 12:30:00,1.79,1.79,1.79,1.79,355000.0,1.79,1.79,1.79,1.79,355000.0
2009-09-10 13:00:00,1.79,1.79,1.78,1.79,560000.0,1.79,1.79,1.78,1.79,560000.0
2009-09-10 13:30:00,1.79,1.79,1.78,1.79,580000.0,1.79,1.79,1.78,1.79,580000.0
2009-09-10 14:00:00,1.79,1.79,1.78,1.78,755000.0,1.79,1.79,1.78,1.78,755000.0
2009-09-10 14:30:00,1.78,1.79,1.78,1.78,835000.0,1.78,1.79,1.78,1.78,835000.0
2009-09-10 15:00:00,1.78,1.78,1.77,1.78,2005000.0,1.78,1.78,1.77,1.78,2005000.0
2009-09-10 15:30:00,1.77,1.78,1.77,1.77,2300000.0,1.77,1.78,1.77,1.77,2300000.0
2009-09-11 09:30:00,1.78,1.79,1.75,1.76,1970000.0,1.78,1.79,1.75,1.76,1970000.0
2009-09-11 10:00:00,1.76,1.77,1.76,1.76,1510000.0,1.76,1.77,1.76,1.76,1510000.0
2009-09-11 10:30:00,1.76,1.77,1.76,1.76,925000.0,1.76,1.77,1.76,1.76,925000.0
2009-09-11 11:00:00,1.76,1.77,1.76,1.76,2000000.0,1.76,1.77,1.76,1.76,2000000.0
2009-09-11 11:30:00,1.76,1.77,1.76,1.76,545000.0,1.76,1.77,1.76,1.76,545000.0
2009-09-11 12:00:00,1.76,1.77,1.75,1.75,1880000.0,1.76,1.77,1.75,1.75,1880000.0
2009-09-11 12:30:00,1.75,1.75,1.74,1.75,1870000.0,1.75,1.75,1.74,1.75,1870000.0
2009-09-11 13:00:00,1.75,1.76,1.75,1.75,885000.0,1.75,1.76,1.75,1.75,885000.0
2009-09-11 13:30:00,1.75,1.75,1.75,1.75,1865000.0,1.75,1.75,1.75,1.75,1865000.0
2009-09-11 14:00:00,1.75,1.76,1.75,1.75,1065000.0,1.75,1.76,1.75,1.75,1065000.0
2009-09-11 14:30:00,1.75,1.76,1.75,1.75,765000.0,1.75,1.76,1.75,1.75,765000.0
2009-09-11 15:00:00,1.75,1.75,1.75,1.75,955000.0,1.75,1.75,1.75,1.75,955000.0
2009-09-11 15:30:00,1.75,1.76,1.75,1.75,2585000.0,1.75,1.76,1.75,1.75,2585000.0
2009-09-14 09:30:00,1.74,1.75,1.74,1.75,525000.0,1.74,1.75,1.74,1.75,525000.0
2009-09-14 10:00:00,1.75,1.76,1.74,1.75,2435000.0,1.75,1.76,1.74,1.75,2435000.0
2009-09-14 10:30:00,1.75,1.76,1.75,1.76,635000.0,1.75,1.76,1.75,1.76,635000.0
2009-09-14 11:00:00,1.76,1.76,1.76,1.76,735000.0,1.76,1.76,1.76,1.76,735000.0
2009-09-14 11:30:00,1.76,1.76,1.76,1.76,1040000.0,1.76,1.76,1.76,1.76,1040000.0
2009-09-14 12:00:00,1.76,1.76,1.75,1.76,550000.0,1.76,1.76,1.75,1.76,550000.0
2009-09-14 12:30:00,1.76,1.76,1.75,1.76,640000.0,1.76,1.76,1.75,1.76,640000.0
2009-09-14 13:00:00,1.76,1.77,1.76,1.76,1565000.0,1.76,1.77,1.76,1.76,1565000.0
2009-09-14 13:30:00,1.76,1.76,1.76,1.76,675000.0,1.76,1.76,1.76,1.76,675000.0
2009-09-14 14:00:00,1.76,1.76,1.76,1.76,690000.0,1.76,1.76,1.76,1.76,690000.0
2009-09-14 14:30:00,1.76,1.77,1.76,1.76,665000.0,1.76,1.77,1.76,1.76,665000.0
2009-09-14 15:00:00,1.76,1.77,1.76,1.76,750000.0,1.76,1.77,1.76,1.76,750000.0
2009-09-14 15:30:00,1.76,1.76,1.76,1.76,2070000.0,1.76,1.76,1.76,1.76,2070000.0
2009-09-15 09:30:00,1.77,1.79,1.77,1.78,885000.0,1.77,1.79,1.77,1.78,885000.0
2009-09-15 10:00:00,1.78,1.78,1.75,1.76,1765000.0,1.78,1.78,1.75,1.76,1765000.0
2009-09-15 10:30:00,1.76,1.76,1.75,1.76,1080000.0,1.76,1.76,1.75,1.76,1080000.0
2009-09-15 11:00:00,1.76,1.76,1.75,1.76,420000.0,1.76,1.76,1.75,1.76,420000.0
2009-09-15 11:30:00,1.75,1.76,1.75,1.76,710000.0,1.75,1.76,1.75,1.76,710000.0
2009-09-15 12:00:00,1.76,1.76,1.76,1.76,295000.0,1.76,1.76,1.76,1.76,295000.0
2009-09-15 12:30:00,1.76,1.77,1.76,1.76,330000.0,1.76,1.77,1.76,1.76,330000.0
2009-09-15 13:00:00,1.76,1.77,1.76,1.77,175000.0,1.76,1.77,1.76,1.77,175000.0
2009-09-15 13:30:00,1.77,1.78,1.77,1.78,850000.0,1.77,1.78,1.77,1.78,850000.0
2009-09-15 14:00:00,1.78,1.78,1.78,1.78,1940000.0,1.78,1.78,1.78,1.78,1940000.0
2009-09-15 14:30:00,1.78,1.78,1.78,1.78,830000.0,1.78,1.78,1.78,1.78,830000.0
2009-09-15 15:00:00,1.78,1.79,1.78,1.79,1035000.0,1.78,1.79,1.78,1.79,1035000.0
2009-09-15 15:30:00,1.79,1.79,1.79,1.79,1915000.0,1.79,1.79,1.79,1.79,1915000.0
2009-09-16 09:30:00,1.8,1.83,1.79,1.79,4165000.0,1.8,1.83,1.79,1.79,4165000.0
2009-09-16 10:00:00,1.79,1.8,1.79,1.79,1015000.0,1.79,1.8,1.79,1.79,1015000.0
2009-09-16 10:30:00,1.79,1.79,1.79,1.79,295000.0,1.79,1.79,1.79,1.79,295000.0
2009-09-16 11:00:00,1.79,1.79,1.79,1.79,820000.0,1.79,1.79,1.79,1.79,820000.0
2009-09-16 11:30:00,1.79,1.8,1.79,1.8,1405000.0,1.79,1.8,1.79,1.8,1405000.0
2009-09-16 12:00:00,1.8,1.82,1.8,1.81,1590000.0,1.8,1.82,1.8,1.81,1590000.0
2009-09-16 12:30:00,1.81,1.81,1.8,1.8,1660000.0,1.81,1.81,1.8,1.8,1660000.0
2009-09-16 13:00:00,1.8,1.81,1.8,1.8,1725000.0,1.8,1.81,1.8,1.8,1725000.0
2009-09-16 13:30:00,1.8,1.8,1.79,1.8,625000.0,1.8,1.8,1.79,1.8,625000.0
2009-09-16 14:00:00,1.8,1.8,1.79,1.8,1765000.0,1.8,1.8,1.79,1.8,1765000.0
2009-09-16 14:30:00,1.8,1.8,1.79,1.8,710000.0,1.8,1.8,1.79,1.8,710000.0
2009-09-16 15:00:00,1.8,1.8,1.79,1.79,1480000.0,1.8,1.8,1.79,1.79,1480000.0
2009-09-16 15:30:00,1.79,1.8,1.79,1.8,1685000.0,1.79,1.8,1.79,1.8,1685000.0
2009-09-17 09:30:00,1.8,1.82,1.79,1.81,860000.0,1.8,1.82,1.79,1.81,860000.0
2009-09-17 10:00:00,1.81,1.82,1.81,1.81,1280000.0,1.81,1.82,1.81,1.81,1280000.0
2009-09-17 10:30:00,1.81,1.82,1.81,1.82,1455000.0,1.81,1.82,1.81,1.82,1455000.0
2009-09-17 11:00:00,1.82,1.83,1.82,1.83,1000000.0,1.82,1.83,1.82,1.83,1000000.0
2009-09-17 11:30:00,1.83,1.83,1.81,1.82,1225000.0,1.83,1.83,1.81,1.82,1225000.0
2009-09-17 12:00:00,1.82,1.82,1.81,1.81,1180000.0,1.82,1.82,1.81,1.81,1180000.0
2009-09-17 12:30:00,1.81,1.81,1.81,1.81,1590000.0,1.81,1.81,1.81,1.81,1590000.0
2009-09-17 13:00:00,1.81,1.81,1.81,1.81,1250000.0,1.81,1.81,1.81,1.81,1250000.0
2009-09-17 13:30:00,1.81,1.82,1.81,1.82,515000.0,1.81,1.82,1.81,1.82,515000.0
2009-09-17 14:00:00,1.82,1.82,1.82,1.82,1120000.0,1.82,1.82,1.82,1.82,1120000.0
2009-09-17 14:30:00,1.82,1.83,1.82,1.83,830000.0,1.82,1.83,1.82,1.83,830000.0
2009-09-17 15:00:00,1.82,1.83,1.82,1.82,630000.0,1.82,1.83,1.82,1.82,630000.0
2009-09-17 15:30:00,1.82,1.82,1.82,1.82,1870000.0,1.82,1.82,1.82,1.82,1870000.0
2009-09-18 09:30:00,1.83,1.83,1.82,1.82,2530000.0,1.83,1.83,1.82,1.82,2530000.0
2009-09-18 10:00:00,1.82,1.85,1.82,1.85,2295000.0,1.82,1.85,1.82,1.85,2295000.0
2009-09-18 10:30:00,1.84,1.86,1.84,1.85,1980000.0,1.84,1.86,1.84,1.85,1980000.0
2009-09-18 11:00:00,1.85,1.87,1.85,1.87,2065000.0,1.85,1.87,1.85,1.87,2065000.0
2009-09-18 11:30:00,1.87,1.9,1.87,1.89,3495000.0,1.87,1.9,1.87,1.89,3495000.0
2009-09-18 12:00:00,1.89,1.89,1.88,1.88,2950000.0,1.89,1.89,1.88,1.88,2950000.0
2009-09-18 12:30:00,1.88,1.9,1.88,1.9,3300000.0,1.88,1.9,1.88,1.9,3300000.0
2009-09-18 13:00:00,1.9,1.9,1.89,1.89,2415000.0,1.9,1.9,1.89,1.89,2415000.0
2009-09-18 13:30:00,1.89,1.89,1.88,1.89,1245000.0,1.89,1.89,1.88,1.89,1245000.0
2009-09-18 14:00:00,1.89,1.9,1.89,1.89,1545000.0,1.89,1.9,1.89,1.89,1545000.0
2009-09-18 14:30:00,1.89,1.89,1.88,1.88,950000.0,1.89,1.89,1.88,1.88,950000.0
2009-09-18 15:00:00,1.88,1.89,1.88,1.89,1545000.0,1.88,1.89,1.88,1.89,1545000.0
2009-09-18 15:30:00,1.89,1.89,1.87,1.87,3605000.0,1.89,1.89,1.87,1.87,3605000.0
2009-09-21 09:30:00,1.86,1.86,1.84,1.84,2325000.0,1.86,1.86,1.84,1.84,2325000.0
2009-09-21 10:00:00,1.84,1.86,1.83,1.86,1435000.0,1.84,1.86,1.83,1.86,1435000.0
2009-09-21 10:30:00,1.86,1.87,1.85,1.85,800000.0,1.86,1.87,1.85,1.85,800000.0
2009-09-21 11:00:00,1.85,1.86,1.85,1.86,875000.0,1.85,1.86,1.85,1.86,875000.0
2009-09-21 11:30:00,1.86,1.86,1.85,1.85,920000.0,1.86,1.86,1.85,1.85,920000.0
2009-09-21 12:00:00,1.85,1.86,1.85,1.85,545000.0,1.85,1.86,1.85,1.85,545000.0
2009-09-21 12:30:00,1.85,1.86,1.85,1.85,570000.0,1.85,1.86,1.85,1.85,570000.0
2009-09-21 13:00:00,1.85,1.85,1.84,1.84,580000.0,1.85,1.85,1.84,1.84,580000.0
2009-09-21 13:30:00,1.84,1.85,1.84,1.85,595000.0,1.84,1.85,1.84,1.85,595000.0
2009-09-21 14:00:00,1.85,1.85,1.84,1.84,535000.0,1.85,1.85,1.84,1.84,535000.0
2009-09-21 14:30:00,1.84,1.85,1.84,1.85,970000.0,1.84,1.85,1.84,1.85,970000.0
2009-09-21 15:00:00,1.85,1.86,1.85,1.86,825000.0,1.85,1.86,1.85,1.86,825000.0
2009-09-21 15:30:00,1.86,1.86,1.85,1.86,1660000.0,1.86,1.86,1.85,1.86,1660000.0
2009-09-22 09:30:00,1.86,1.87,1.85,1.85,950000.0,1.86,1.87,1.85,1.85,950000.0
2009-09-22 10:00:00,1.85,1.85,1.84,1.84,1005000.0,1.85,1.85,1.84,1.84,1005000.0
2009-09-22 10:30:00,1.84,1.84,1.84,1.84,595000.0,1.84,1.84,1.84,1.84,595000.0
2009-09-22 11:00:00,1.84,1.86,1.84,1.85,1395000.0,1.84,1.86,1.84,1.85,1395000.0
2009-09-22 11:30:00,1.85,1.86,1.85,1.85,565000.0,1.85,1.86,1.85,1.85,565000.0
2009-09-22 12:00:00,1.85,1.86,1.85,1.85,390000.0,1.85,1.86,1.85,1.85,390000.0
2009-09-22 12:30:00,1.85,1.85,1.85,1.85,500000.0,1.85,1.85,1.85,1.85,500000.0
2009-09-22 13:00:00,1.85,1.85,1.85,1.85,565000.0,1.85,1.85,1.85,1.85,565000.0
2009-09-22 13:30:00,1.85,1.85,1.84,1.85,1495000.0,1.85,1.85,1.84,1.85,1495000.0
2009-09-22 14:00:00,1.85,1.86,1.85,1.85,1055000.0,1.85,1.86,1.85,1.85,1055000.0
2009-09-22 14:30:00,1.85,1.86,1.85,1.86,925000.0,1.85,1.86,1.85,1.86,925000.0
2009-09-22 15:00:00,1.85,1.86,1.85,1.86,1280000.0,1.85,1.86,1.85,1.86,1280000.0
2009-09-22 15:30:00,1.86,1.87,1.85,1.86,2960000.0,1.86,1.87,1.85,1.86,2960000.0
2009-09-23 09:30:00,1.87,1.88,1.87,1.87,2480000.0,1.87,1.88,1.87,1.87,2480000.0
2009-09-23 10:00:00,1.87,1.87,1.86,1.86,360000.0,1.87,1.87,1.86,1.86,360000.0
2009-09-23 10:30:00,1.86,1.86,1.85,1.85,635000.0,1.86,1.86,1.85,1.85,635000.0
2009-09-23 11:00:00,1.85,1.86,1.85,1.86,1165000.0,1.85,1.86,1.85,1.86,1165000.0
2009-09-23 11:30:00,1.86,1.87,1.86,1.87,455000.0,1.86,1.87,1.86,1.87,455000.0
2009-09-23 12:00:00,1.86,1.87,1.86,1.86,245000.0,1.86,1.87,1.86,1.86,245000.0
2009-09-23 12:30:00,1.86,1.86,1.85,1.85,370000.0,1.86,1.86,1.85,1.85,370000.0
2009-09-23 13:00:00,1.85,1.85,1.85,1.85,680000.0,1.85,1.85,1.85,1.85,680000.0
2009-09-23 13:30:00,1.85,1.85,1.85,1.85,815000.0,1.85,1.85,1.85,1.85,815000.0
2009-09-23 14:00:00,1.85,1.86,1.85,1.86,740000.0,1.85,1.86,1.85,1.86,740000.0
2009-09-23 14:30:00,1.86,1.87,1.85,1.86,570000.0,1.86,1.87,1.85,1.86,570000.0
2009-09-23 15:00:00,1.86,1.86,1.85,1.85,1040000.0,1.86,1.86,1.85,1.85,1040000.0
2009-09-23 15:30:00,1.85,1.85,1.84,1.84,3115000.0,1.85,1.85,1.84,1.84,3115000.0
2009-09-24 09:30:00,1.86,1.87,1.85,1.85,2215000.0,1.86,1.87,1.85,1.85,2215000.0
2009-09-24 10:00:00,1.85,1.86,1.83,1.86,1770000.0,1.85,1.86,1.83,1.86,1770000.0
2009-09-24 10:30:00,1.85,1.86,1.84,1.85,1065000.0,1.85,1.86,1.84,1.85,1065000.0
2009-09-24 11:00:00,1.85,1.87,1.85,1.86,3190000.0,1.85,1.87,1.85,1.86,3190000.0
2009-09-24 11:30:00,1.86,1.86,1.85,1.85,755000.0,1.86,1.86,1.85,1.85,755000.0
2009-09-24 12:00:00,1.85,1.86,1.85,1.85,525000.0,1.85,1.86,1.85,1.85,525000.0
2009-09-24 12:30:00,1.85,1.86,1.85,1.85,255000.0,1.85,1.86,1.85,1.85,255000.0
2009-09-24 13:00:00,1.85,1.86,1.85,1.85,1060000.0,1.85,1.86,1.85,1.85,1060000.0
2009-09-24 13:30:00,1.85,1.85,1.84,1.84,795000.0,1.85,1.85,1.84,1.84,795000.0
2009-09-24 14:00:00,1.84,1.85,1.84,1.84,1015000.0,1.84,1.85,1.84,1.84,1015000.0
2009-09-24 14:30:00,1.84,1.85,1.84,1.85,675000.0,1.84,1.85,1.84,1.85,675000.0
2009-09-24 15:00:00,1.85,1.86,1.85,1.85,1255000.0,1.85,1.86,1.85,1.85,1255000.0
2009-09-24 15:30:00,1.85,1.86,1.84,1.85,3320000.0,1.85,1.86,1.84,1.85,3320000.0
2009-09-25 09:30:00,1.86,1.86,1.84,1.84,2270000.0,1.86,1.86,1.84,1.84,2270000.0
2009-09-25 10:00:00,1.84,1.85,1.83,1.84,2350000.0,1.84,1.85,1.83,1.84,2350000.0
2009-09-25 10:30:00,1.84,1.85,1.84,1.85,790000.0,1.84,1.85,1.84,1.85,790000.0
2009-09-25 11:00:00,1.85,1.85,1.85,1.85,430000.0,1.85,1.85,1.85,1.85,430000.0
2009-09-25 11:30:00,1.85,1.85,1.84,1.84,505000.0,1.85,1.85,1.84,1.84,505000.0
2009-09-25 12:00:00,1.84,1.85,1.84,1.84,320000.0,1.84,1.85,1.84,1.84,320000.0
2009-09-25 12:30:00,1.84,1.85,1.84,1.85,475000.0,1.84,1.85,1.84,1.85,475000.0
2009-09-25 13:00:00,1.85,1.85,1.85,1.85,1615000.0,1.85,1.85,1.85,1.85,1615000.0
2009-09-25 13:30:00,1.85,1.85,1.85,1.85,525000.0,1.85,1.85,1.85,1.85,525000.0
2009-09-25 14:00:00,1.85,1.85,1.85,1.85,505000.0,1.85,1.85,1.85,1.85,505000.0
2009-09-25 14:30:00,1.85,1.85,1.85,1.85,500000.0,1.85,1.85,1.85,1.85,500000.0
2009-09-25 15:00:00,1.85,1.85,1.85,1.85,245000.0,1.85,1.85,1.85,1.85,245000.0
2009-09-25 15:30:00,1.85,1.85,1.83,1.83,1575000.0,1.85,1.85,1.83,1.83,1575000.0
2009-09-28 09:30:00,1.84,1.84,1.83,1.84,1050000.0,1.84,1.84,1.83,1.84,1050000.0
2009-09-28 10:00:00,1.84,1.86,1.84,1.86,705000.0,1.84,1.86,1.84,1.86,705000.0
2009-09-28 10:30:00,1.85,1.86,1.85,1.85,630000.0,1.85,1.86,1.85,1.85,630000.0
2009-09-28 11:00:00,1.85,1.86,1.85,1.86,975000.0,1.85,1.86,1.85,1.86,975000.0
2009-09-28 11:30:00,1.86,1.86,1.85,1.85,675000.0,1.86,1.86,1.85,1.85,675000.0
2009-09-28 12:00:00,1.85,1.86,1.85,1.86,325000.0,1.85,1.86,1.85,1.86,325000.0
2009-09-28 12:30:00,1.86,1.86,1.86,1.86,260000.0,1.86,1.86,1.86,1.86,260000.0
2009-09-28 13:00:00,1.86,1.86,1.85,1.86,295000.0,1.86,1.86,1.85,1.86,295000.0
2009-09-28 13:30:00,1.86,1.86,1.85,1.85,590000.0,1.86,1.86,1.85,1.85,590000.0
2009-09-28 14:00:00,1.85,1.86,1.85,1.85,330000.0,1.85,1.86,1.85,1.85,330000.0
2009-09-28 14:30:00,1.85,1.86,1.85,1.85,275000.0,1.85,1.86,1.85,1.85,275000.0
2009-09-28 15:00:00,1.85,1.85,1.85,1.85,815000.0,1.85,1.85,1.85,1.85,815000.0
2009-09-28 15:30:00,1.85,1.85,1.85,1.85,1235000.0,1.85,1.85,1.85,1.85,1235000.0
2009-09-29 09:30:00,1.85,1.96,1.85,1.95,9890000.0,1.85,1.96,1.85,1.95,9890000.0
2009-09-29 10:00:00,1.95,1.97,1.92,1.95,10690000.0,1.95,1.97,1.92,1.95,10690000.0
2009-09-29 10:30:00,1.95,1.97,1.94,1.95,6065000.0,1.95,1.97,1.94,1.95,6065000.0
2009-09-29 11:00:00,1.95,1.95,1.94,1.95,1890000.0,1.95,1.95,1.94,1.95,1890000.0
2009-09-29 11:30:00,1.95,1.95,1.94,1.94,2260000.0,1.95,1.95,1.94,1.94,2260000.0
2009-09-29 12:00:00,1.94,1.95,1.94,1.95,1450000.0,1.94,1.95,1.94,1.95,1450000.0
2009-09-29 12:30:00,1.95,1.96,1.95,1.96,1645000.0,1.95,1.96,1.95,1.96,1645000.0
2009-09-29 13:00:00,1.96,1.96,1.95,1.95,1090000.0,1.96,1.96,1.95,1.95,1090000.0
2009-09-29 13:30:00,1.95,1.95,1.95,1.95,1340000.0,1.95,1.95,1.95,1.95,1340000.0
2009-09-29 14:00:00,1.95,1.95,1.94,1.95,1115000.0,1.95,1.95,1.94,1.95,1115000.0
2009-09-29 14:30:00,1.95,1.95,1.94,1.94,1940000.0,1.95,1.95,1.94,1.94,1940000.0
2009-09-29 15:00:00,1.94,1.94,1.93,1.93,3810000.0,1.94,1.94,1.93,1.93,3810000.0
2009-09-29 15:30:00,1.93,1.93,1.92,1.93,5610000.0,1.93,1.93,1.92,1.93,5610000.0
2009-09-30 09:30:00,1.92,1.95,1.91,1.91,4985000.0,1.92,1.95,1.91,1.91,4985000.0
2009-09-30 10:00:00,1.91,1.93,1.91,1.93,3050000.0,1.91,1.93,1.91,1.93,3050000.0
2009-09-30 10:30:00,1.93,1.93,1.92,1.92,1365000.0,1.93,1.93,1.92,1.92,1365000.0
2009-09-30 11:00:00,1.92,1.94,1.92,1.93,1850000.0,1.92,1.94,1.92,1.93,1850000.0
2009-09-30 11:30:00,1.93,1.94,1.93,1.94,1055000.0,1.93,1.94,1.93,1.94,1055000.0
2009-09-30 12:00:00,1.94,1.94,1.93,1.93,1190000.0,1.94,1.94,1.93,1.93,1190000.0
2009-09-30 12:30:00,1.93,1.94,1.93,1.94,1180000.0,1.93,1.94,1.93,1.94,1180000.0
2009-09-30 13:00:00,1.94,1.95,1.94,1.95,2060000.0,1.94,1.95,1.94,1.95,2060000.0
2009-09-30 13:30:00,1.94,1.95,1.94,1.95,965000.0,1.94,1.95,1.94,1.95,965000.0
2009-09-30 14:00:00,1.94,1.95,1.94,1.94,1425000.0,1.94,1.95,1.94,1.94,1425000.0
2009-09-30 14:30:00,1.94,1.96,1.94,1.95,3970000.0,1.94,1.96,1.94,1.95,3970000.0
2009-09-30 15:00:00,1.96,1.96,1.93,1.94,3435000.0,1.96,1.96,1.93,1.94,3435000.0
2009-09-30 15:30:00,1.94,1.95,1.94,1.94,4935000.0,1.94,1.95,1.94,1.94,4935000.0
2009-10-01 09:30:00,1.94,1.94,1.91,1.91,3965000.0,1.94,1.94,1.91,1.91,3965000.0
2009-10-01 10:00:00,1.92,1.92,1.9,1.9,9120000.0,1.92,1.92,1.9,1.9,9120000.0
2009-10-01 10:30:00,1.9,1.91,1.89,1.91,1755000.0,1.9,1.91,1.89,1.91,1755000.0
2009-10-01 11:00:00,1.91,1.91,1.89,1.89,1430000.0,1.91,1.91,1.89,1.89,1430000.0
2009-10-01 11:30:00,1.89,1.89,1.88,1.88,2255000.0,1.89,1.89,1.88,1.88,2255000.0
2009-10-01 12:00:00,1.88,1.89,1.88,1.88,1800000.0,1.88,1.89,1.88,1.88,1800000.0
2009-10-01 12:30:00,1.88,1.89,1.88,1.88,1910000.0,1.88,1.89,1.88,1.88,1910000.0
2009-10-01 13:00:00,1.88,1.88,1.88,1.88,2710000.0,1.88,1.88,1.88,1.88,2710000.0
2009-10-01 13:30:00,1.88,1.89,1.88,1.88,4035000.0,1.88,1.89,1.88,1.88,4035000.0
2009-10-01 14:00:00,1.88,1.89,1.88,1.89,1750000.0,1.88,1.89,1.88,1.89,1750000.0
2009-10-01 14:30:00,1.89,1.89,1.88,1.89,2515000.0,1.89,1.89,1.88,1.89,2515000.0
2009-10-01 15:00:00,1.89,1.89,1.87,1.88,3430000.0,1.89,1.89,1.87,1.88,3430000.0
2009-10-01 15:30:00,1.88,1.88,1.86,1.86,4700000.0,1.88,1.88,1.86,1.86,4700000.0
2009-10-02 09:30:00,1.84,1.85,1.82,1.84,3970000.0,1.84,1.85,1.82,1.84,3970000.0
2009-10-02 10:00:00,1.84,1.85,1.83,1.84,2810000.0,1.84,1.85,1.83,1.84,2810000.0
2009-10-02 10:30:00,1.84,1.87,1.84,1.85,1900000.0,1.84,1.87,1.84,1.85,1900000.0
2009-10-02 11:00:00,1.85,1.86,1.85,1.86,1055000.0,1.85,1.86,1.85,1.86,1055000.0
2009-10-02 11:30:00,1.86,1.87,1.85,1.85,1035000.0,1.86,1.87,1.85,1.85,1035000.0
2009-10-02 12:00:00,1.85,1.86,1.84,1.86,1075000.0,1.85,1.86,1.84,1.86,1075000.0
2009-10-02 12:30:00,1.86,1.86,1.85,1.86,555000.0,1.86,1.86,1.85,1.86,555000.0
2009-10-02 13:00:00,1.86,1.87,1.86,1.87,1495000.0,1.86,1.87,1.86,1.87,1495000.0
2009-10-02 13:30:00,1.87,1.87,1.86,1.86,915000.0,1.87,1.87,1.86,1.86,915000.0
2009-10-02 14:00:00,1.86,1.86,1.85,1.86,730000.0,1.86,1.86,1.85,1.86,730000.0
2009-10-02 14:30:00,1.86,1.86,1.85,1.85,455000.0,1.86,1.86,1.85,1.85,455000.0
2009-10-02 15:00:00,1.85,1.85,1.84,1.84,1495000.0,1.85,1.85,1.84,1.84,1495000.0
2009-10-02 15:30:00,1.84,1.85,1.84,1.84,2245000.0,1.84,1.85,1.84,1.84,2245000.0
2009-10-05 09:30:00,1.85,1.88,1.85,1.87,2200000.0,1.85,1.88,1.85,1.87,2200000.0
2009-10-05 10:00:00,1.87,1.87,1.85,1.86,1560000.0,1.87,1.87,1.85,1.86,1560000.0
2009-10-05 10:30:00,1.86,1.87,1.85,1.87,720000.0,1.86,1.87,1.85,1.87,720000.0
2009-10-05 11:00:00,1.87,1.87,1.85,1.85,1530000.0,1.87,1.87,1.85,1.85,1530000.0
2009-10-05 11:30:00,1.85,1.86,1.84,1.85,780000.0,1.85,1.86,1.84,1.85,780000.0
2009-10-05 12:00:00,1.85,1.86,1.84,1.84,1190000.0,1.85,1.86,1.84,1.84,1190000.0
2009-10-05 12:30:00,1.84,1.86,1.84,1.85,555000.0,1.84,1.86,1.84,1.85,555000.0
2009-10-05 13:00:00,1.85,1.85,1.84,1.84,645000.0,1.85,1.85,1.84,1.84,645000.0
2009-10-05 13:30:00,1.84,1.84,1.84,1.84,360000.0,1.84,1.84,1.84,1.84,360000.0
2009-10-05 14:00:00,1.84,1.84,1.84,1.84,1480000.0,1.84,1.84,1.84,1.84,1480000.0
2009-10-05 14:30:00,1.84,1.86,1.84,1.85,1535000.0,1.84,1.86,1.84,1.85,1535000.0
2009-10-05 15:00:00,1.85,1.85,1.85,1.85,870000.0,1.85,1.85,1.85,1.85,870000.0
2009-10-05 15:30:00,1.85,1.85,1.84,1.85,2335000.0,1.85,1.85,1.84,1.85,2335000.0
2009-10-06 09:30:00,1.86,1.87,1.86,1.86,2305000.0,1.86,1.87,1.86,1.86,2305000.0
2009-10-06 10:00:00,1.86,1.87,1.86,1.86,1555000.0,1.86,1.87,1.86,1.86,1555000.0
2009-10-06 10:30:00,1.86,1.86,1.85,1.85,1805000.0,1.86,1.86,1.85,1.85,1805000.0
2009-10-06 11:00:00,1.85,1.86,1.85,1.85,1455000.0,1.85,1.86,1.85,1.85,1455000.0
2009-10-06 11:30:00,1.85,1.86,1.85,1.85,1220000.0,1.85,1.86,1.85,1.85,1220000.0
2009-10-06 12:00:00,1.85,1.86,1.85,1.85,850000.0,1.85,1.86,1.85,1.85,850000.0
2009-10-06 12:30:00,1.85,1.86,1.84,1.84,880000.0,1.85,1.86,1.84,1.84,880000.0
2009-10-06 13:00:00,1.84,1.85,1.84,1.85,935000.0,1.84,1.85,1.84,1.85,935000.0
2009-10-06 13:30:00,1.85,1.85,1.83,1.84,1255000.0,1.85,1.85,1.83,1.84,1255000.0
2009-10-06 14:00:00,1.84,1.84,1.83,1.84,1275000.0,1.84,1.84,1.83,1.84,1275000.0
2009-10-06 14:30:00,1.84,1.85,1.84,1.84,2765000.0,1.84,1.85,1.84,1.84,2765000.0
2009-10-06 15:00:00,1.84,1.84,1.84,1.84,2100000.0,1.84,1.84,1.84,1.84,2100000.0
2009-10-06 15:30:00,1.84,1.85,1.83,1.84,3030000.0,1.84,1.85,1.83,1.84,3030000.0
2009-10-07 09:30:00,1.84,1.86,1.81,1.83,2225000.0,1.84,1.86,1.81,1.83,2225000.0
2009-10-07 10:00:00,1.83,1.84,1.83,1.84,1425000.0,1.83,1.84,1.83,1.84,1425000.0
2009-10-07 10:30:00,1.84,1.84,1.83,1.84,355000.0,1.84,1.84,1.83,1.84,355000.0
2009-10-07 11:00:00,1.84,1.85,1.84,1.84,350000.0,1.84,1.85,1.84,1.84,350000.0
2009-10-07 11:30:00,1.84,1.84,1.82,1.83,500000.0,1.84,1.84,1.82,1.83,500000.0
2009-10-07 12:00:00,1.83,1.83,1.82,1.82,710000.0,1.83,1.83,1.82,1.82,710000.0
2009-10-07 12:30:00,1.82,1.83,1.82,1.82,470000.0,1.82,1.83,1.82,1.82,470000.0
2009-10-07 13:00:00,1.82,1.83,1.82,1.82,1185000.0,1.82,1.83,1.82,1.82,1185000.0
2009-10-07 13:30:00,1.82,1.83,1.82,1.83,1065000.0,1.82,1.83,1.82,1.83,1065000.0
2009-10-07 14:00:00,1.83,1.83,1.81,1.82,2585000.0,1.83,1.83,1.81,1.82,2585000.0
2009-10-07 14:30:00,1.83,1.83,1.82,1.83,3265000.0,1.83,1.83,1.82,1.83,3265000.0
2009-10-07 15:00:00,1.83,1.83,1.82,1.83,1070000.0,1.83,1.83,1.82,1.83,1070000.0
2009-10-07 15:30:00,1.83,1.83,1.82,1.83,2095000.0,1.83,1.83,1.82,1.83,2095000.0
2009-10-08 09:30:00,1.84,1.86,1.83,1.83,1660000.0,1.84,1.86,1.83,1.83,1660000.0
2009-10-08 10:00:00,1.83,1.84,1.82,1.83,1290000.0,1.83,1.84,1.82,1.83,1290000.0
2009-10-08 10:30:00,1.83,1.84,1.83,1.83,1050000.0,1.83,1.84,1.83,1.83,1050000.0
2009-10-08 11:00:00,1.84,1.84,1.83,1.84,890000.0,1.84,1.84,1.83,1.84,890000.0
2009-10-08 11:30:00,1.84,1.84,1.83,1.84,1440000.0,1.84,1.84,1.83,1.84,1440000.0
2009-10-08 12:00:00,1.84,1.84,1.83,1.84,740000.0,1.84,1.84,1.83,1.84,740000.0
2009-10-08 12:30:00,1.84,1.84,1.83,1.83,680000.0,1.84,1.84,1.83,1.83,680000.0
2009-10-08 13:00:00,1.83,1.84,1.83,1.83,460000.0,1.83,1.84,1.83,1.83,460000.0
2009-10-08 13:30:00,1.83,1.84,1.82,1.83,615000.0,1.83,1.84,1.82,1.83,615000.0
2009-10-08 14:00:00,1.84,1.84,1.83,1.84,710000.0,1.84,1.84,1.83,1.84,710000.0
2009-10-08 14:30:00,1.84,1.84,1.83,1.83,730000.0,1.84,1.84,1.83,1.83,730000.0
2009-10-08 15:00:00,1.83,1.84,1.83,1.84,885000.0,1.83,1.84,1.83,1.84,885000.0
2009-10-08 15:30:00,1.83,1.84,1.83,1.83,2915000.0,1.83,1.84,1.83,1.83,2915000.0
2009-10-09 09:30:00,1.84,1.85,1.82,1.84,1010000.0,1.84,1.85,1.82,1.84,1010000.0
2009-10-09 10:00:00,1.84,1.84,1.83,1.83,1085000.0,1.84,1.84,1.83,1.83,1085000.0
2009-10-09 10:30:00,1.83,1.83,1.83,1.83,660000.0,1.83,1.83,1.83,1.83,660000.0
2009-10-09 11:00:00,1.83,1.83,1.83,1.83,310000.0,1.83,1.83,1.83,1.83,310000.0
2009-10-09 11:30:00,1.83,1.83,1.83,1.83,165000.0,1.83,1.83,1.83,1.83,165000.0
2009-10-09 12:00:00,1.83,1.84,1.83,1.84,310000.0,1.83,1.84,1.83,1.84,310000.0
2009-10-09 12:30:00,1.84,1.84,1.84,1.84,255000.0,1.84,1.84,1.84,1.84,255000.0
2009-10-09 13:00:00,1.84,1.84,1.84,1.84,360000.0,1.84,1.84,1.84,1.84,360000.0
2009-10-09 13:30:00,1.84,1.84,1.83,1.83,245000.0,1.84,1.84,1.83,1.83,245000.0
2009-10-09 14:00:00,1.83,1.83,1.83,1.83,1100000.0,1.83,1.83,1.83,1.83,1100000.0
2009-10-09 14:30:00,1.83,1.83,1.83,1.83,455000.0,1.83,1.83,1.83,1.83,455000.0
2009-10-09 15:00:00,1.83,1.84,1.83,1.84,1305000.0,1.83,1.84,1.83,1.84,1305000.0
2009-10-09 15:30:00,1.84,1.84,1.83,1.84,1855000.0,1.84,1.84,1.83,1.84,1855000.0
2009-10-12 09:30:00,1.84,1.84,1.82,1.84,1495000.0,1.84,1.84,1.82,1.84,1495000.0
2009-10-12 10:00:00,1.84,1.84,1.83,1.83,580000.0,1.84,1.84,1.83,1.83,580000.0
2009-10-12 10:30:00,1.83,1.83,1.83,1.83,530000.0,1.83,1.83,1.83,1.83,530000.0
2009-10-12 11:00:00,1.83,1.83,1.83,1.83,555000.0,1.83,1.83,1.83,1.83,555000.0
2009-10-12 11:30:00,1.83,1.83,1.82,1.83,385000.0,1.83,1.83,1.82,1.83,385000.0
2009-10-12 12:00:00,1.83,1.83,1.83,1.83,790000.0,1.83,1.83,1.83,1.83,790000.0
2009-10-12 12:30:00,1.83,1.83,1.83,1.83,540000.0,1.83,1.83,1.83,1.83,540000.0
2009-10-12 13:00:00,1.83,1.83,1.83,1.83,360000.0,1.83,1.83,1.83,1.83,360000.0
2009-10-12 13:30:00,1.83,1.83,1.82,1.82,920000.0,1.83,1.83,1.82,1.82,920000.0
2009-10-12 14:00:00,1.82,1.82,1.81,1.82,1950000.0,1.82,1.82,1.81,1.82,1950000.0
2009-10-12 14:30:00,1.82,1.82,1.81,1.81,2450000.0,1.82,1.82,1.81,1.81,2450000.0
2009-10-12 15:00:00,1.81,1.82,1.81,1.81,2570000.0,1.81,1.82,1.81,1.81,2570000.0
2009-10-12 15:30:00,1.81,1.82,1.81,1.81,3925000.0,1.81,1.82,1.81,1.81,3925000.0
2009-10-13 09:30:00,1.81,1.82,1.79,1.79,3495000.0,1.81,1.82,1.79,1.79,3495000.0
2009-10-13 10:00:00,1.79,1.81,1.79,1.81,1485000.0,1.79,1.81,1.79,1.81,1485000.0
2009-10-13 10:30:00,1.81,1.82,1.8,1.82,2310000.0,1.81,1.82,1.8,1.82,2310000.0
2009-10-13 11:00:00,1.82,1.83,1.82,1.82,1085000.0,1.82,1.83,1.82,1.82,1085000.0
2009-10-13 11:30:00,1.82,1.84,1.82,1.84,2040000.0,1.82,1.84,1.82,1.84,2040000.0
2009-10-13 12:00:00,1.84,1.84,1.84,1.84,790000.0,1.84,1.84,1.84,1.84,790000.0
2009-10-13 12:30:00,1.84,1.84,1.83,1.83,795000.0,1.84,1.84,1.83,1.83,795000.0
2009-10-13 13:00:00,1.83,1.84,1.83,1.83,495000.0,1.83,1.84,1.83,1.83,495000.0
2009-10-13 13:30:00,1.83,1.83,1.83,1.83,525000.0,1.83,1.83,1.83,1.83,525000.0
2009-10-13 14:00:00,1.83,1.84,1.83,1.84,500000.0,1.83,1.84,1.83,1.84,500000.0
2009-10-13 14:30:00,1.84,1.84,1.83,1.83,1910000.0,1.84,1.84,1.83,1.83,1910000.0
2009-10-13 15:00:00,1.84,1.84,1.83,1.83,875000.0,1.84,1.84,1.83,1.83,875000.0
2009-10-13 15:30:00,1.83,1.84,1.83,1.83,4840000.0,1.83,1.84,1.83,1.83,4840000.0
2009-10-14 09:30:00,1.85,1.86,1.83,1.84,2710000.0,1.85,1.86,1.83,1.84,2710000.0
2009-10-14 10:00:00,1.84,1.84,1.83,1.83,1175000.0,1.84,1.84,1.83,1.83,1175000.0
2009-10-14 10:30:00,1.83,1.84,1.83,1.84,615000.0,1.83,1.84,1.83,1.84,615000.0
2009-10-14 11:00:00,1.84,1.85,1.84,1.85,3320000.0,1.84,1.85,1.84,1.85,3320000.0
2009-10-14 11:30:00,1.85,1.85,1.84,1.85,545000.0,1.85,1.85,1.84,1.85,545000.0
2009-10-14 12:00:00,1.85,1.85,1.85,1.85,625000.0,1.85,1.85,1.85,1.85,625000.0
2009-10-14 12:30:00,1.85,1.85,1.84,1.85,460000.0,1.85,1.85,1.84,1.85,460000.0
2009-10-14 13:00:00,1.85,1.86,1.85,1.85,475000.0,1.85,1.86,1.85,1.85,475000.0
2009-10-14 13:30:00,1.85,1.85,1.85,1.85,270000.0,1.85,1.85,1.85,1.85,270000.0
2009-10-14 14:00:00,1.84,1.85,1.84,1.84,1590000.0,1.84,1.85,1.84,1.84,1590000.0
2009-10-14 14:30:00,1.84,1.85,1.84,1.85,1200000.0,1.84,1.85,1.84,1.85,1200000.0
2009-10-14 15:00:00,1.85,1.85,1.84,1.85,3090000.0,1.85,1.85,1.84,1.85,3090000.0
2009-10-14 15:30:00,1.85,1.85,1.84,1.84,2235000.0,1.85,1.85,1.84,1.84,2235000.0
2009-10-15 09:30:00,1.84,1.84,1.82,1.84,2695000.0,1.84,1.84,1.82,1.84,2695000.0
2009-10-15 10:00:00,1.84,1.85,1.84,1.85,1855000.0,1.84,1.85,1.84,1.85,1855000.0
2009-10-15 10:30:00,1.84,1.85,1.84,1.84,1710000.0,1.84,1.85,1.84,1.84,1710000.0
2009-10-15 11:00:00,1.85,1.85,1.84,1.84,1985000.0,1.85,1.85,1.84,1.84,1985000.0
2009-10-15 11:30:00,1.84,1.84,1.83,1.84,1330000.0,1.84,1.84,1.83,1.84,1330000.0
2009-10-15 12:00:00,1.84,1.85,1.83,1.84,2000000.0,1.84,1.85,1.83,1.84,2000000.0
2009-10-15 12:30:00,1.83,1.84,1.83,1.83,720000.0,1.83,1.84,1.83,1.83,720000.0
2009-10-15 13:00:00,1.83,1.83,1.83,1.83,1125000.0,1.83,1.83,1.83,1.83,1125000.0
2009-10-15 13:30:00,1.83,1.83,1.82,1.82,1450000.0,1.83,1.83,1.82,1.82,1450000.0
2009-10-15 14:00:00,1.82,1.82,1.82,1.82,1180000.0,1.82,1.82,1.82,1.82,1180000.0
2009-10-15 14:30:00,1.82,1.82,1.81,1.82,2235000.0,1.82,1.82,1.81,1.82,2235000.0
2009-10-15 15:00:00,1.82,1.82,1.81,1.81,3300000.0,1.82,1.82,1.81,1.81,3300000.0
2009-10-15 15:30:00,1.81,1.82,1.81,1.82,3440000.0,1.81,1.82,1.81,1.82,3440000.0
2009-10-16 09:30:00,1.81,1.82,1.8,1.8,3400000.0,1.81,1.82,1.8,1.8,3400000.0
2009-10-16 10:00:00,1.8,1.8,1.79,1.8,2650000.0,1.8,1.8,1.79,1.8,2650000.0
2009-10-16 10:30:00,1.8,1.81,1.8,1.8,1330000.0,1.8,1.81,1.8,1.8,1330000.0
2009-10-16 11:00:00,1.8,1.81,1.8,1.8,2485000.0,1.8,1.81,1.8,1.8,2485000.0
2009-10-16 11:30:00,1.8,1.81,1.8,1.8,1075000.0,1.8,1.81,1.8,1.8,1075000.0
2009-10-16 12:00:00,1.8,1.8,1.8,1.8,1220000.0,1.8,1.8,1.8,1.8,1220000.0
2009-10-16 12:30:00,1.8,1.81,1.8,1.81,1355000.0,1.8,1.81,1.8,1.81,1355000.0
2009-10-16 13:00:00,1.81,1.81,1.8,1.81,2070000.0,1.81,1.81,1.8,1.81,2070000.0
2009-10-16 13:30:00,1.81,1.81,1.8,1.8,2085000.0,1.81,1.81,1.8,1.8,2085000.0
2009-10-16 14:00:00,1.8,1.81,1.8,1.81,685000.0,1.8,1.81,1.8,1.81,685000.0
2009-10-16 14:30:00,1.8,1.81,1.8,1.81,1325000.0,1.8,1.81,1.8,1.81,1325000.0
2009-10-16 15:00:00,1.81,1.81,1.8,1.81,3650000.0,1.81,1.81,1.8,1.81,3650000.0
2009-10-16 15:30:00,1.81,1.82,1.8,1.81,5155000.0,1.81,1.82,1.8,1.81,5155000.0
2009-10-19 09:30:00,1.82,1.82,1.8,1.81,2900000.0,1.82,1.82,1.8,1.81,2900000.0
2009-10-19 10:00:00,1.81,1.82,1.81,1.82,1815000.0,1.81,1.82,1.81,1.82,1815000.0
2009-10-19 10:30:00,1.82,1.83,1.82,1.82,1615000.0,1.82,1.83,1.82,1.82,1615000.0
2009-10-19 11:00:00,1.82,1.83,1.82,1.82,1550000.0,1.82,1.83,1.82,1.82,1550000.0
2009-10-19 11:30:00,1.82,1.82,1.82,1.82,1360000.0,1.82,1.82,1.82,1.82,1360000.0
2009-10-19 12:00:00,1.82,1.82,1.82,1.82,615000.0,1.82,1.82,1.82,1.82,615000.0
2009-10-19 12:30:00,1.82,1.83,1.82,1.83,1000000.0,1.82,1.83,1.82,1.83,1000000.0
2009-10-19 13:00:00,1.83,1.83,1.82,1.83,1525000.0,1.83,1.83,1.82,1.83,1525000.0
2009-10-19 13:30:00,1.83,1.83,1.82,1.83,805000.0,1.83,1.83,1.82,1.83,805000.0
2009-10-19 14:00:00,1.83,1.83,1.83,1.83,1210000.0,1.83,1.83,1.83,1.83,1210000.0
2009-10-19 14:30:00,1.83,1.84,1.83,1.83,930000.0,1.83,1.84,1.83,1.83,930000.0
2009-10-19 15:00:00,1.83,1.84,1.83,1.83,2820000.0,1.83,1.84,1.83,1.83,2820000.0
2009-10-19 15:30:00,1.83,1.83,1.82,1.83,4985000.0,1.83,1.83,1.82,1.83,4985000.0
2009-10-20 09:30:00,1.83,1.83,1.8,1.81,2280000.0,1.83,1.83,1.8,1.81,2280000.0
2009-10-20 10:00:00,1.81,1.82,1.8,1.81,2160000.0,1.81,1.82,1.8,1.81,2160000.0
2009-10-20 10:30:00,1.81,1.81,1.8,1.81,2625000.0,1.81,1.81,1.8,1.81,2625000.0
2009-10-20 11:00:00,1.81,1.81,1.8,1.81,1555000.0,1.81,1.81,1.8,1.81,1555000.0
2009-10-20 11:30:00,1.81,1.81,1.79,1.79,2950000.0,1.81,1.81,1.79,1.79,2950000.0
2009-10-20 12:00:00,1.79,1.79,1.78,1.78,5180000.0,1.79,1.79,1.78,1.78,5180000.0
2009-10-20 12:30:00,1.78,1.79,1.77,1.78,4535000.0,1.78,1.79,1.77,1.78,4535000.0
2009-10-20 13:00:00,1.78,1.79,1.78,1.79,2460000.0,1.78,1.79,1.78,1.79,2460000.0
2009-10-20 13:30:00,1.79,1.79,1.79,1.79,450000.0,1.79,1.79,1.79,1.79,450000.0
2009-10-20 14:00:00,1.79,1.79,1.78,1.79,3500000.0,1.79,1.79,1.78,1.79,3500000.0
2009-10-20 14:30:00,1.78,1.79,1.78,1.78,2730000.0,1.78,1.79,1.78,1.78,2730000.0
2009-10-20 15:00:00,1.78,1.79,1.78,1.78,2155000.0,1.78,1.79,1.78,1.78,2155000.0
2009-10-20 15:30:00,1.79,1.79,1.78,1.78,3800000.0,1.79,1.79,1.78,1.78,3800000.0
2009-10-21 09:30:00,1.78,1.78,1.74,1.77,4715000.0,1.78,1.78,1.74,1.77,4715000.0
2009-10-21 10:00:00,1.77,1.77,1.76,1.76,3535000.0,1.77,1.77,1.76,1.76,3535000.0
2009-10-21 10:30:00,1.76,1.76,1.75,1.76,2245000.0,1.76,1.76,1.75,1.76,2245000.0
2009-10-21 11:00:00,1.76,1.76,1.75,1.76,3670000.0,1.76,1.76,1.75,1.76,3670000.0
2009-10-21 11:30:00,1.75,1.75,1.75,1.75,1870000.0,1.75,1.75,1.75,1.75,1870000.0
2009-10-21 12:00:00,1.75,1.75,1.75,1.75,1080000.0,1.75,1.75,1.75,1.75,1080000.0
2009-10-21 12:30:00,1.75,1.75,1.75,1.75,1065000.0,1.75,1.75,1.75,1.75,1065000.0
2009-10-21 13:00:00,1.75,1.75,1.74,1.75,865000.0,1.75,1.75,1.74,1.75,865000.0
2009-10-21 13:30:00,1.75,1.75,1.74,1.74,1335000.0,1.75,1.75,1.74,1.74,1335000.0
2009-10-21 14:00:00,1.74,1.75,1.74,1.74,2460000.0,1.74,1.75,1.74,1.74,2460000.0
2009-10-21 14:30:00,1.74,1.74,1.73,1.73,2075000.0,1.74,1.74,1.73,1.73,2075000.0
2009-10-21 15:00:00,1.73,1.73,1.72,1.72,3765000.0,1.73,1.73,1.72,1.72,3765000.0
2009-10-21 15:30:00,1.72,1.73,1.7,1.71,7495000.0,1.72,1.73,1.7,1.71,7495000.0
2009-10-22 09:30:00,1.66,1.75,1.65,1.73,29480000.0,1.66,1.75,1.65,1.73,29480000.0
2009-10-22 10:00:00,1.73,1.74,1.72,1.73,13215000.0,1.73,1.74,1.72,1.73,13215000.0
2009-10-22 10:30:00,1.73,1.77,1.73,1.76,12540000.0,1.73,1.77,1.73,1.76,12540000.0
2009-10-22 11:00:00,1.76,1.77,1.76,1.77,6230000.0,1.76,1.77,1.76,1.77,6230000.0
2009-10-22 11:30:00,1.77,1.78,1.76,1.77,7775000.0,1.77,1.78,1.76,1.77,7775000.0
2009-10-22 12:00:00,1.77,1.78,1.77,1.77,3985000.0,1.77,1.78,1.77,1.77,3985000.0
2009-10-22 12:30:00,1.77,1.77,1.76,1.77,1875000.0,1.77,1.77,1.76,1.77,1875000.0
2009-10-22 13:00:00,1.77,1.78,1.77,1.78,4625000.0,1.77,1.78,1.77,1.78,4625000.0
2009-10-22 13:30:00,1.78,1.79,1.77,1.78,3925000.0,1.78,1.79,1.77,1.78,3925000.0
2009-10-22 14:00:00,1.78,1.8,1.78,1.8,7260000.0,1.78,1.8,1.78,1.8,7260000.0
2009-10-22 14:30:00,1.8,1.81,1.79,1.8,6730000.0,1.8,1.81,1.79,1.8,6730000.0
2009-10-22 15:00:00,1.8,1.81,1.8,1.8,18065000.0,1.8,1.81,1.8,1.8,18065000.0
2009-10-22 15:30:00,1.81,1.81,1.79,1.79,12025000.0,1.81,1.81,1.79,1.79,12025000.0
2009-10-23 09:30:00,1.74,1.77,1.68,1.68,23610000.0,1.74,1.77,1.68,1.68,23610000.0
2009-10-23 10:00:00,1.68,1.69,1.64,1.65,20555000.0,1.68,1.69,1.64,1.65,20555000.0
2009-10-23 10:30:00,1.65,1.66,1.65,1.66,12750000.0,1.65,1.66,1.65,1.66,12750000.0
2009-10-23 11:00:00,1.66,1.67,1.65,1.67,6355000.0,1.66,1.67,1.65,1.67,6355000.0
2009-10-23 11:30:00,1.67,1.67,1.65,1.66,4890000.0,1.67,1.67,1.65,1.66,4890000.0
2009-10-23 12:00:00,1.66,1.66,1.65,1.66,3790000.0,1.66,1.66,1.65,1.66,3790000.0
2009-10-23 12:30:00,1.66,1.67,1.65,1.66,4235000.0,1.66,1.67,1.65,1.66,4235000.0
2009-10-23 13:00:00,1.66,1.66,1.65,1.65,5305000.0,1.66,1.66,1.65,1.65,5305000.0
2009-10-23 13:30:00,1.65,1.66,1.63,1.64,12610000.0,1.65,1.66,1.63,1.64,12610000.0
2009-10-23 14:00:00,1.64,1.65,1.64,1.64,4890000.0,1.64,1.65,1.64,1.64,4890000.0
2009-10-23 14:30:00,1.64,1.65,1.64,1.64,5885000.0,1.64,1.65,1.64,1.64,5885000.0
2009-10-23 15:00:00,1.64,1.66,1.64,1.65,8135000.0,1.64,1.66,1.64,1.65,8135000.0
2009-10-23 15:30:00,1.65,1.65,1.64,1.64,12060000.0,1.65,1.65,1.64,1.64,12060000.0
2009-10-26 09:30:00,1.65,1.68,1.65,1.67,8075000.0,1.65,1.68,1.65,1.67,8075000.0
2009-10-26 10:00:00,1.67,1.67,1.64,1.65,5620000.0,1.67,1.67,1.64,1.65,5620000.0
2009-10-26 10:30:00,1.65,1.66,1.65,1.66,3140000.0,1.65,1.66,1.65,1.66,3140000.0
2009-10-26 11:00:00,1.65,1.66,1.65,1.65,4635000.0,1.65,1.66,1.65,1.65,4635000.0
2009-10-26 11:30:00,1.65,1.66,1.64,1.65,2555000.0,1.65,1.66,1.64,1.65,2555000.0
2009-10-26 12:00:00,1.65,1.65,1.63,1.64,2385000.0,1.65,1.65,1.63,1.64,2385000.0
2009-10-26 12:30:00,1.64,1.64,1.63,1.63,1060000.0,1.64,1.64,1.63,1.63,1060000.0
2009-10-26 13:00:00,1.63,1.63,1.62,1.63,1715000.0,1.63,1.63,1.62,1.63,1715000.0
2009-10-26 13:30:00,1.63,1.64,1.63,1.63,1180000.0,1.63,1.64,1.63,1.63,1180000.0
2009-10-26 14:00:00,1.63,1.63,1.62,1.63,1455000.0,1.63,1.63,1.62,1.63,1455000.0
2009-10-26 14:30:00,1.63,1.64,1.63,1.63,2245000.0,1.63,1.64,1.63,1.63,2245000.0
2009-10-26 15:00:00,1.63,1.64,1.63,1.63,2115000.0,1.63,1.64,1.63,1.63,2115000.0
2009-10-26 15:30:00,1.63,1.63,1.62,1.63,3355000.0,1.63,1.63,1.62,1.63,3355000.0
2009-10-27 09:30:00,1.63,1.64,1.6,1.61,4740000.0,1.63,1.64,1.6,1.61,4740000.0
2009-10-27 10:00:00,1.61,1.61,1.59,1.6,5700000.0,1.61,1.61,1.59,1.6,5700000.0
2009-10-27 10:30:00,1.6,1.61,1.6,1.61,4010000.0,1.6,1.61,1.6,1.61,4010000.0
2009-10-27 11:00:00,1.61,1.61,1.6,1.6,2215000.0,1.61,1.61,1.6,1.6,2215000.0
2009-10-27 11:30:00,1.6,1.6,1.6,1.6,3350000.0,1.6,1.6,1.6,1.6,3350000.0
2009-10-27 12:00:00,1.6,1.6,1.6,1.6,1585000.0,1.6,1.6,1.6,1.6,1585000.0
2009-10-27 12:30:00,1.6,1.6,1.6,1.6,1090000.0,1.6,1.6,1.6,1.6,1090000.0
2009-10-27 13:00:00,1.6,1.6,1.59,1.59,1370000.0,1.6,1.6,1.59,1.59,1370000.0
2009-10-27 13:30:00,1.59,1.59,1.58,1.59,2625000.0,1.59,1.59,1.58,1.59,2625000.0
2009-10-27 14:00:00,1.59,1.6,1.59,1.6,1530000.0,1.59,1.6,1.59,1.6,1530000.0
2009-10-27 14:30:00,1.6,1.6,1.59,1.59,1425000.0,1.6,1.6,1.59,1.59,1425000.0
2009-10-27 15:00:00,1.59,1.59,1.58,1.59,3030000.0,1.59,1.59,1.58,1.59,3030000.0
2009-10-27 15:30:00,1.59,1.59,1.58,1.59,11980000.0,1.59,1.59,1.58,1.59,11980000.0
2009-10-28 09:30:00,1.6,1.64,1.6,1.62,7910000.0,1.6,1.64,1.6,1.62,7910000.0
2009-10-28 10:00:00,1.62,1.62,1.6,1.61,4055000.0,1.62,1.62,1.6,1.61,4055000.0
2009-10-28 10:30:00,1.61,1.61,1.6,1.61,3880000.0,1.61,1.61,1.6,1.61,3880000.0
2009-10-28 11:00:00,1.61,1.61,1.6,1.61,1325000.0,1.61,1.61,1.6,1.61,1325000.0
2009-10-28 11:30:00,1.61,1.61,1.6,1.61,1495000.0,1.61,1.61,1.6,1.61,1495000.0
2009-10-28 12:00:00,1.61,1.61,1.6,1.6,1600000.0,1.61,1.61,1.6,1.6,1600000.0
2009-10-28 12:30:00,1.6,1.6,1.59,1.6,2100000.0,1.6,1.6,1.59,1.6,2100000.0
2009-10-28 13:00:00,1.6,1.61,1.59,1.6,2670000.0,1.6,1.61,1.59,1.6,2670000.0
2009-10-28 13:30:00,1.6,1.6,1.6,1.6,1590000.0,1.6,1.6,1.6,1.6,1590000.0
2009-10-28 14:00:00,1.6,1.61,1.6,1.6,2135000.0,1.6,1.61,1.6,1.6,2135000.0
2009-10-28 14:30:00,1.6,1.61,1.59,1.6,1805000.0,1.6,1.61,1.59,1.6,1805000.0
2009-10-28 15:00:00,1.6,1.61,1.6,1.6,3115000.0,1.6,1.61,1.6,1.6,3115000.0
2009-10-28 15:30:00,1.6,1.61,1.6,1.6,5390000.0,1.6,1.61,1.6,1.6,5390000.0
2009-10-29 09:30:00,1.62,1.63,1.61,1.62,2065000.0,1.62,1.63,1.61,1.62,2065000.0
2009-10-29 10:00:00,1.62,1.63,1.62,1.62,2440000.0,1.62,1.63,1.62,1.62,2440000.0
2009-10-29 10:30:00,1.62,1.62,1.62,1.62,1545000.0,1.62,1.62,1.62,1.62,1545000.0
2009-10-29 11:00:00,1.62,1.63,1.62,1.63,2030000.0,1.62,1.63,1.62,1.63,2030000.0
2009-10-29 11:30:00,1.63,1.63,1.62,1.62,1540000.0,1.63,1.63,1.62,1.62,1540000.0
2009-10-29 12:00:00,1.62,1.63,1.62,1.63,850000.0,1.62,1.63,1.62,1.63,850000.0
2009-10-29 12:30:00,1.63,1.63,1.63,1.63,1470000.0,1.63,1.63,1.63,1.63,1470000.0
2009-10-29 13:00:00,1.63,1.63,1.63,1.63,1045000.0,1.63,1.63,1.63,1.63,1045000.0
2009-10-29 13:30:00,1.63,1.63,1.63,1.63,960000.0,1.63,1.63,1.63,1.63,960000.0
2009-10-29 14:00:00,1.63,1.63,1.62,1.63,2060000.0,1.63,1.63,1.62,1.63,2060000.0
2009-10-29 14:30:00,1.63,1.63,1.63,1.63,1490000.0,1.63,1.63,1.63,1.63,1490000.0
2009-10-29 15:00:00,1.63,1.64,1.63,1.63,1630000.0,1.63,1.64,1.63,1.63,1630000.0
2009-10-29 15:30:00,1.63,1.64,1.63,1.64,5275000.0,1.63,1.64,1.63,1.64,5275000.0
2009-10-30 09:30:00,1.63,1.66,1.63,1.65,4080000.0,1.63,1.66,1.63,1.65,4080000.0
2009-10-30 10:00:00,1.65,1.67,1.65,1.66,4380000.0,1.65,1.67,1.65,1.66,4380000.0
2009-10-30 10:30:00,1.66,1.66,1.65,1.66,2245000.0,1.66,1.66,1.65,1.66,2245000.0
2009-10-30 11:00:00,1.66,1.66,1.65,1.65,1725000.0,1.66,1.66,1.65,1.65,1725000.0
2009-10-30 11:30:00,1.66,1.66,1.65,1.66,2740000.0,1.66,1.66,1.65,1.66,2740000.0
2009-10-30 12:00:00,1.65,1.66,1.65,1.66,3775000.0,1.65,1.66,1.65,1.66,3775000.0
2009-10-30 12:30:00,1.66,1.67,1.65,1.66,7710000.0,1.66,1.67,1.65,1.66,7710000.0
2009-10-30 13:00:00,1.66,1.67,1.65,1.65,2780000.0,1.66,1.67,1.65,1.65,2780000.0
2009-10-30 13:30:00,1.65,1.66,1.65,1.65,1710000.0,1.65,1.66,1.65,1.65,1710000.0
2009-10-30 14:00:00,1.65,1.65,1.65,1.65,2800000.0,1.65,1.65,1.65,1.65,2800000.0
2009-10-30 14:30:00,1.65,1.65,1.64,1.65,1695000.0,1.65,1.65,1.64,1.65,1695000.0
2009-10-30 15:00:00,1.65,1.65,1.64,1.64,3675000.0,1.65,1.65,1.64,1.64,3675000.0
2009-10-30 15:30:00,1.64,1.65,1.63,1.63,5295000.0,1.64,1.65,1.63,1.63,5295000.0
2009-11-02 09:30:00,1.63,1.66,1.62,1.63,4860000.0,1.63,1.66,1.62,1.63,4860000.0
2009-11-02 10:00:00,1.63,1.66,1.63,1.65,1740000.0,1.63,1.66,1.63,1.65,1740000.0
2009-11-02 10:30:00,1.65,1.66,1.65,1.65,2195000.0,1.65,1.66,1.65,1.65,2195000.0
2009-11-02 11:00:00,1.65,1.67,1.65,1.67,2895000.0,1.65,1.67,1.65,1.67,2895000.0
2009-11-02 11:30:00,1.66,1.67,1.66,1.67,620000.0,1.66,1.67,1.66,1.67,620000.0
2009-11-02 12:00:00,1.67,1.67,1.66,1.66,1015000.0,1.67,1.67,1.66,1.66,1015000.0
2009-11-02 12:30:00,1.66,1.66,1.64,1.64,1770000.0,1.66,1.66,1.64,1.64,1770000.0
2009-11-02 13:00:00,1.64,1.66,1.62,1.65,4060000.0,1.64,1.66,1.62,1.65,4060000.0
2009-11-02 13:30:00,1.65,1.65,1.64,1.64,2085000.0,1.65,1.65,1.64,1.64,2085000.0
2009-11-02 14:00:00,1.64,1.65,1.64,1.65,1820000.0,1.64,1.65,1.64,1.65,1820000.0
2009-11-02 14:30:00,1.65,1.65,1.64,1.65,895000.0,1.65,1.65,1.64,1.65,895000.0
2009-11-02 15:00:00,1.65,1.66,1.64,1.65,1890000.0,1.65,1.66,1.64,1.65,1890000.0
2009-11-02 15:30:00,1.65,1.66,1.65,1.66,4930000.0,1.65,1.66,1.65,1.66,4930000.0
2009-11-03 09:30:00,1.65,1.66,1.64,1.66,4430000.0,1.65,1.66,1.64,1.66,4430000.0
2009-11-03 10:00:00,1.66,1.66,1.64,1.64,3550000.0,1.66,1.66,1.64,1.64,3550000.0
2009-11-03 10:30:00,1.64,1.66,1.64,1.65,1910000.0,1.64,1.66,1.64,1.65,1910000.0
2009-11-03 11:00:00,1.65,1.66,1.64,1.65,1290000.0,1.65,1.66,1.64,1.65,1290000.0
2009-11-03 11:30:00,1.65,1.65,1.64,1.64,1545000.0,1.65,1.65,1.64,1.64,1545000.0
2009-11-03 12:00:00,1.64,1.65,1.64,1.65,3070000.0,1.64,1.65,1.64,1.65,3070000.0
2009-11-03 12:30:00,1.65,1.66,1.65,1.65,650000.0,1.65,1.66,1.65,1.65,650000.0
2009-11-03 13:00:00,1.65,1.65,1.64,1.64,680000.0,1.65,1.65,1.64,1.64,680000.0
2009-11-03 13:30:00,1.65,1.66,1.64,1.66,610000.0,1.65,1.66,1.64,1.66,610000.0
2009-11-03 14:00:00,1.66,1.66,1.65,1.65,1090000.0,1.66,1.66,1.65,1.65,1090000.0
2009-11-03 14:30:00,1.65,1.66,1.64,1.65,1035000.0,1.65,1.66,1.64,1.65,1035000.0
2009-11-03 15:00:00,1.64,1.65,1.64,1.65,1035000.0,1.64,1.65,1.64,1.65,1035000.0
2009-11-03 15:30:00,1.65,1.66,1.65,1.65,3395000.0,1.65,1.66,1.65,1.65,3395000.0
2009-11-04 09:30:00,1.68,1.68,1.65,1.66,2120000.0,1.68,1.68,1.65,1.66,2120000.0
2009-11-04 10:00:00,1.66,1.66,1.65,1.65,1015000.0,1.66,1.66,1.65,1.65,1015000.0
2009-11-04 10:30:00,1.66,1.67,1.65,1.67,1505000.0,1.66,1.67,1.65,1.67,1505000.0
2009-11-04 11:00:00,1.67,1.67,1.66,1.67,2345000.0,1.67,1.67,1.66,1.67,2345000.0
2009-11-04 11:30:00,1.67,1.67,1.65,1.65,1645000.0,1.67,1.67,1.65,1.65,1645000.0
2009-11-04 12:00:00,1.65,1.66,1.65,1.65,880000.0,1.65,1.66,1.65,1.65,880000.0
2009-11-04 12:30:00,1.65,1.66,1.65,1.66,6960000.0,1.65,1.66,1.65,1.66,6960000.0
2009-11-04 13:00:00,1.66,1.66,1.65,1.66,6320000.0,1.66,1.66,1.65,1.66,6320000.0
2009-11-04 13:30:00,1.66,1.66,1.65,1.65,580000.0,1.66,1.66,1.65,1.65,580000.0
2009-11-04 14:00:00,1.66,1.67,1.65,1.66,1245000.0,1.66,1.67,1.65,1.66,1245000.0
2009-11-04 14:30:00,1.65,1.67,1.65,1.66,2065000.0,1.65,1.67,1.65,1.66,2065000.0
2009-11-04 15:00:00,1.66,1.66,1.65,1.66,1475000.0,1.66,1.66,1.65,1.66,1475000.0
2009-11-04 15:30:00,1.66,1.66,1.64,1.65,6225000.0,1.66,1.66,1.64,1.65,6225000.0
2009-11-05 09:30:00,1.66,1.68,1.66,1.68,2240000.0,1.66,1.68,1.66,1.68,2240000.0
2009-11-05 10:00:00,1.68,1.68,1.68,1.68,1720000.0,1.68,1.68,1.68,1.68,1720000.0
2009-11-05 10:30:00,1.68,1.69,1.68,1.69,2090000.0,1.68,1.69,1.68,1.69,2090000.0
2009-11-05 11:00:00,1.69,1.7,1.68,1.7,8620000.0,1.69,1.7,1.68,1.7,8620000.0
2009-11-05 11:30:00,1.7,1.7,1.68,1.69,3550000.0,1.7,1.7,1.68,1.69,3550000.0
2009-11-05 12:00:00,1.69,1.7,1.69,1.69,625000.0,1.69,1.7,1.69,1.69,625000.0
2009-11-05 12:30:00,1.69,1.7,1.69,1.7,1240000.0,1.69,1.7,1.69,1.7,1240000.0
2009-11-05 13:00:00,1.7,1.71,1.7,1.7,1320000.0,1.7,1.71,1.7,1.7,1320000.0
2009-11-05 13:30:00,1.7,1.71,1.7,1.71,2490000.0,1.7,1.71,1.7,1.71,2490000.0
2009-11-05 14:00:00,1.71,1.71,1.71,1.71,1375000.0,1.71,1.71,1.71,1.71,1375000.0
2009-11-05 14:30:00,1.71,1.71,1.71,1.71,940000.0,1.71,1.71,1.71,1.71,940000.0
2009-11-05 15:00:00,1.71,1.71,1.71,1.71,2495000.0,1.71,1.71,1.71,1.71,2495000.0
2009-11-05 15:30:00,1.71,1.72,1.71,1.72,5525000.0,1.71,1.72,1.71,1.72,5525000.0
2009-11-06 09:30:00,1.7,1.73,1.7,1.73,2590000.0,1.7,1.73,1.7,1.73,2590000.0
2009-11-06 10:00:00,1.73,1.73,1.7,1.7,1905000.0,1.73,1.73,1.7,1.7,1905000.0
2009-11-06 10:30:00,1.7,1.71,1.69,1.71,2520000.0,1.7,1.71,1.69,1.71,2520000.0
2009-11-06 11:00:00,1.71,1.72,1.71,1.71,2025000.0,1.71,1.72,1.71,1.71,2025000.0
2009-11-06 11:30:00,1.71,1.72,1.71,1.72,1080000.0,1.71,1.72,1.71,1.72,1080000.0
2009-11-06 12:00:00,1.72,1.72,1.72,1.72,1135000.0,1.72,1.72,1.72,1.72,1135000.0
2009-11-06 12:30:00,1.72,1.72,1.72,1.72,1025000.0,1.72,1.72,1.72,1.72,1025000.0
2009-11-06 13:00:00,1.72,1.73,1.72,1.72,685000.0,1.72,1.73,1.72,1.72,685000.0
2009-11-06 13:30:00,1.72,1.72,1.72,1.72,895000.0,1.72,1.72,1.72,1.72,895000.0
2009-11-06 14:00:00,1.72,1.72,1.71,1.72,2215000.0,1.72,1.72,1.71,1.72,2215000.0
2009-11-06 14:30:00,1.72,1.73,1.72,1.73,2535000.0,1.72,1.73,1.72,1.73,2535000.0
2009-11-06 15:00:00,1.73,1.73,1.73,1.73,1510000.0,1.73,1.73,1.73,1.73,1510000.0
2009-11-06 15:30:00,1.73,1.73,1.73,1.73,0.0,1.73,1.73,1.73,1.73,0.0
2009-11-09 09:30:00,1.74,1.74,1.73,1.74,2155000.0,1.74,1.74,1.73,1.74,2155000.0
2009-11-09 10:00:00,1.74,1.75,1.74,1.75,3060000.0,1.74,1.75,1.74,1.75,3060000.0
2009-11-09 10:30:00,1.75,1.75,1.75,1.75,750000.0,1.75,1.75,1.75,1.75,750000.0
2009-11-09 11:00:00,1.75,1.76,1.75,1.75,2500000.0,1.75,1.76,1.75,1.75,2500000.0
2009-11-09 11:30:00,1.75,1.75,1.75,1.75,245000.0,1.75,1.75,1.75,1.75,245000.0
2009-11-09 12:00:00,1.75,1.75,1.74,1.75,1085000.0,1.75,1.75,1.74,1.75,1085000.0
2009-11-09 12:30:00,1.75,1.76,1.75,1.76,1355000.0,1.75,1.76,1.75,1.76,1355000.0
2009-11-09 13:00:00,1.76,1.76,1.75,1.76,1165000.0,1.76,1.76,1.75,1.76,1165000.0
2009-11-09 13:30:00,1.76,1.76,1.76,1.76,390000.0,1.76,1.76,1.76,1.76,390000.0
2009-11-09 14:00:00,1.76,1.76,1.75,1.76,755000.0,1.76,1.76,1.75,1.76,755000.0
2009-11-09 14:30:00,1.76,1.76,1.75,1.76,920000.0,1.76,1.76,1.75,1.76,920000.0
2009-11-09 15:00:00,1.76,1.76,1.75,1.76,660000.0,1.76,1.76,1.75,1.76,660000.0
2009-11-09 15:30:00,1.76,1.77,1.75,1.76,7035000.0,1.76,1.77,1.75,1.76,7035000.0
2009-11-10 09:30:00,1.76,1.79,1.76,1.79,2715000.0,1.76,1.79,1.76,1.79,2715000.0
2009-11-10 10:00:00,1.79,1.79,1.78,1.79,1515000.0,1.79,1.79,1.78,1.79,1515000.0
2009-11-10 10:30:00,1.79,1.79,1.78,1.78,2160000.0,1.79,1.79,1.78,1.78,2160000.0
2009-11-10 11:00:00,1.78,1.79,1.77,1.78,1640000.0,1.78,1.79,1.77,1.78,1640000.0
2009-11-10 11:30:00,1.78,1.78,1.78,1.78,800000.0,1.78,1.78,1.78,1.78,800000.0
2009-11-10 12:00:00,1.78,1.78,1.77,1.77,3135000.0,1.78,1.78,1.77,1.77,3135000.0
2009-11-10 12:30:00,1.77,1.78,1.77,1.77,2070000.0,1.77,1.78,1.77,1.77,2070000.0
2009-11-10 13:00:00,1.77,1.78,1.76,1.77,3665000.0,1.77,1.78,1.76,1.77,3665000.0
2009-11-10 13:30:00,1.77,1.78,1.77,1.78,3920000.0,1.77,1.78,1.77,1.78,3920000.0
2009-11-10 14:00:00,1.78,1.79,1.78,1.79,4885000.0,1.78,1.79,1.78,1.79,4885000.0
2009-11-10 14:30:00,1.79,1.8,1.79,1.8,5180000.0,1.79,1.8,1.79,1.8,5180000.0
2009-11-10 15:00:00,1.8,1.8,1.79,1.8,2665000.0,1.8,1.8,1.79,1.8,2665000.0
2009-11-10 15:30:00,1.8,1.8,1.79,1.8,5060000.0,1.8,1.8,1.79,1.8,5060000.0
2009-11-11 09:30:00,1.8,1.81,1.79,1.81,2040000.0,1.8,1.81,1.79,1.81,2040000.0
2009-11-11 10:00:00,1.81,1.82,1.81,1.81,5650000.0,1.81,1.82,1.81,1.81,5650000.0
2009-11-11 10:30:00,1.81,1.81,1.8,1.8,3410000.0,1.81,1.81,1.8,1.8,3410000.0
2009-11-11 11:00:00,1.8,1.8,1.79,1.8,2265000.0,1.8,1.8,1.79,1.8,2265000.0
2009-11-11 11:30:00,1.8,1.8,1.79,1.79,2860000.0,1.8,1.8,1.79,1.79,2860000.0
2009-11-11 12:00:00,1.79,1.79,1.79,1.79,455000.0,1.79,1.79,1.79,1.79,455000.0
2009-11-11 12:30:00,1.79,1.8,1.79,1.79,1215000.0,1.79,1.8,1.79,1.79,1215000.0
2009-11-11 13:00:00,1.79,1.8,1.79,1.79,1200000.0,1.79,1.8,1.79,1.79,1200000.0
2009-11-11 13:30:00,1.79,1.79,1.79,1.79,2195000.0,1.79,1.79,1.79,1.79,2195000.0
2009-11-11 14:00:00,1.79,1.79,1.79,1.79,920000.0,1.79,1.79,1.79,1.79,920000.0
2009-11-11 14:30:00,1.79,1.79,1.79,1.79,1075000.0,1.79,1.79,1.79,1.79,1075000.0
2009-11-11 15:00:00,1.79,1.8,1.79,1.79,1180000.0,1.79,1.8,1.79,1.79,1180000.0
2009-11-11 15:30:00,1.79,1.8,1.79,1.8,5410000.0,1.79,1.8,1.79,1.8,5410000.0
2009-11-12 09:30:00,1.8,1.81,1.79,1.8,1850000.0,1.8,1.81,1.79,1.8,1850000.0
2009-11-12 10:00:00,1.8,1.81,1.8,1.8,4045000.0,1.8,1.81,1.8,1.8,4045000.0
2009-11-12 10:30:00,1.8,1.8,1.8,1.8,2595000.0,1.8,1.8,1.8,1.8,2595000.0
2009-11-12 11:00:00,1.8,1.8,1.78,1.79,4290000.0,1.8,1.8,1.78,1.79,4290000.0
2009-11-12 11:30:00,1.79,1.79,1.78,1.78,1240000.0,1.79,1.79,1.78,1.78,1240000.0
2009-11-12 12:00:00,1.78,1.79,1.77,1.77,2025000.0,1.78,1.79,1.77,1.77,2025000.0
2009-11-12 12:30:00,1.77,1.78,1.77,1.77,855000.0,1.77,1.78,1.77,1.77,855000.0
2009-11-12 13:00:00,1.77,1.77,1.76,1.76,1235000.0,1.77,1.77,1.76,1.76,1235000.0
2009-11-12 13:30:00,1.76,1.77,1.76,1.76,865000.0,1.76,1.77,1.76,1.76,865000.0
2009-11-12 14:00:00,1.76,1.76,1.76,1.76,1510000.0,1.76,1.76,1.76,1.76,1510000.0
2009-11-12 14:30:00,1.76,1.76,1.74,1.74,2385000.0,1.76,1.76,1.74,1.74,2385000.0
2009-11-12 15:00:00,1.74,1.75,1.74,1.75,5075000.0,1.74,1.75,1.74,1.75,5075000.0
2009-11-12 15:30:00,1.75,1.75,1.74,1.75,5365000.0,1.75,1.75,1.74,1.75,5365000.0
2009-11-13 09:30:00,1.76,1.76,1.75,1.76,1365000.0,1.76,1.76,1.75,1.76,1365000.0
2009-11-13 10:00:00,1.76,1.77,1.76,1.76,2330000.0,1.76,1.77,1.76,1.76,2330000.0
2009-11-13 10:30:00,1.76,1.78,1.76,1.78,1925000.0,1.76,1.78,1.76,1.78,1925000.0
2009-11-13 11:00:00,1.78,1.78,1.77,1.78,1975000.0,1.78,1.78,1.77,1.78,1975000.0
2009-11-13 11:30:00,1.78,1.78,1.78,1.78,8030000.0,1.78,1.78,1.78,1.78,8030000.0
2009-11-13 12:00:00,1.78,1.78,1.78,1.78,1555000.0,1.78,1.78,1.78,1.78,1555000.0
2009-11-13 12:30:00,1.78,1.78,1.78,1.78,1140000.0,1.78,1.78,1.78,1.78,1140000.0
2009-11-13 13:00:00,1.78,1.78,1.78,1.78,860000.0,1.78,1.78,1.78,1.78,860000.0
2009-11-13 13:30:00,1.78,1.78,1.78,1.78,715000.0,1.78,1.78,1.78,1.78,715000.0
2009-11-13 14:00:00,1.78,1.78,1.77,1.78,935000.0,1.78,1.78,1.77,1.78,935000.0
2009-11-13 14:30:00,1.78,1.78,1.77,1.78,1665000.0,1.78,1.78,1.77,1.78,1665000.0
2009-11-13 15:00:00,1.78,1.78,1.78,1.78,1165000.0,1.78,1.78,1.78,1.78,1165000.0
2009-11-13 15:30:00,1.78,1.78,1.78,1.78,1665000.0,1.78,1.78,1.78,1.78,1665000.0
2009-11-16 09:30:00,1.79,1.8,1.78,1.8,3110000.0,1.79,1.8,1.78,1.8,3110000.0
2009-11-16 10:00:00,1.8,1.8,1.78,1.79,3510000.0,1.8,1.8,1.78,1.79,3510000.0
2009-11-16 10:30:00,1.79,1.8,1.78,1.8,4435000.0,1.79,1.8,1.78,1.8,4435000.0
2009-11-16 11:00:00,1.8,1.8,1.79,1.79,2985000.0,1.8,1.8,1.79,1.79,2985000.0
2009-11-16 11:30:00,1.79,1.8,1.79,1.79,1140000.0,1.79,1.8,1.79,1.79,1140000.0
2009-11-16 12:00:00,1.79,1.79,1.78,1.78,715000.0,1.79,1.79,1.78,1.78,715000.0
2009-11-16 12:30:00,1.78,1.78,1.78,1.78,715000.0,1.78,1.78,1.78,1.78,715000.0
2009-11-16 13:00:00,1.78,1.78,1.77,1.78,350000.0,1.78,1.78,1.77,1.78,350000.0
2009-11-16 13:30:00,1.78,1.78,1.78,1.78,375000.0,1.78,1.78,1.78,1.78,375000.0
2009-11-16 14:00:00,1.78,1.78,1.78,1.78,775000.0,1.78,1.78,1.78,1.78,775000.0
2009-11-16 14:30:00,1.78,1.79,1.78,1.79,935000.0,1.78,1.79,1.78,1.79,935000.0
2009-11-16 15:00:00,1.79,1.79,1.78,1.78,670000.0,1.79,1.79,1.78,1.78,670000.0
2009-11-16 15:30:00,1.78,1.79,1.78,1.79,2790000.0,1.78,1.79,1.78,1.79,2790000.0
2009-11-17 09:30:00,1.79,1.79,1.78,1.79,1490000.0,1.79,1.79,1.78,1.79,1490000.0
2009-11-17 10:00:00,1.79,1.79,1.78,1.78,2435000.0,1.79,1.79,1.78,1.78,2435000.0
2009-11-17 10:30:00,1.78,1.79,1.77,1.78,2440000.0,1.78,1.79,1.77,1.78,2440000.0
2009-11-17 11:00:00,1.78,1.78,1.78,1.78,560000.0,1.78,1.78,1.78,1.78,560000.0
2009-11-17 11:30:00,1.78,1.78,1.77,1.78,870000.0,1.78,1.78,1.77,1.78,870000.0
2009-11-17 12:00:00,1.78,1.79,1.78,1.79,1365000.0,1.78,1.79,1.78,1.79,1365000.0
2009-11-17 12:30:00,1.79,1.79,1.78,1.79,1440000.0,1.79,1.79,1.78,1.79,1440000.0
2009-11-17 13:00:00,1.78,1.79,1.78,1.78,1475000.0,1.78,1.79,1.78,1.78,1475000.0
2009-11-17 13:30:00,1.78,1.79,1.78,1.78,480000.0,1.78,1.79,1.78,1.78,480000.0
2009-11-17 14:00:00,1.78,1.78,1.78,1.78,1175000.0,1.78,1.78,1.78,1.78,1175000.0
2009-11-17 14:30:00,1.78,1.78,1.78,1.78,545000.0,1.78,1.78,1.78,1.78,545000.0
2009-11-17 15:00:00,1.78,1.78,1.78,1.78,295000.0,1.78,1.78,1.78,1.78,295000.0
2009-11-17 15:30:00,1.78,1.78,1.78,1.78,1190000.0,1.78,1.78,1.78,1.78,1190000.0
2009-11-18 09:30:00,1.78,1.78,1.76,1.76,1850000.0,1.78,1.78,1.76,1.76,1850000.0
2009-11-18 10:00:00,1.76,1.76,1.75,1.75,570000.0,1.76,1.76,1.75,1.75,570000.0
2009-11-18 10:30:00,1.76,1.76,1.75,1.75,3650000.0,1.76,1.76,1.75,1.75,3650000.0
2009-11-18 11:00:00,1.75,1.76,1.75,1.75,3780000.0,1.75,1.76,1.75,1.75,3780000.0
2009-11-18 11:30:00,1.75,1.75,1.75,1.75,1670000.0,1.75,1.75,1.75,1.75,1670000.0
2009-11-18 12:00:00,1.75,1.75,1.75,1.75,1460000.0,1.75,1.75,1.75,1.75,1460000.0
2009-11-18 12:30:00,1.75,1.75,1.75,1.75,865000.0,1.75,1.75,1.75,1.75,865000.0
2009-11-18 13:00:00,1.75,1.75,1.75,1.75,1925000.0,1.75,1.75,1.75,1.75,1925000.0
2009-11-18 13:30:00,1.75,1.75,1.75,1.75,455000.0,1.75,1.75,1.75,1.75,455000.0
2009-11-18 14:00:00,1.75,1.75,1.75,1.75,775000.0,1.75,1.75,1.75,1.75,775000.0
2009-11-18 14:30:00,1.75,1.75,1.74,1.74,705000.0,1.75,1.75,1.74,1.74,705000.0
2009-11-18 15:00:00,1.75,1.75,1.74,1.75,1685000.0,1.75,1.75,1.74,1.75,1685000.0
2009-11-18 15:30:00,1.74,1.75,1.74,1.75,3330000.0,1.74,1.75,1.74,1.75,3330000.0
2009-11-19 09:30:00,1.74,1.74,1.7,1.71,1945000.0,1.74,1.74,1.7,1.71,1945000.0
2009-11-19 10:00:00,1.71,1.72,1.71,1.72,1325000.0,1.71,1.72,1.71,1.72,1325000.0
2009-11-19 10:30:00,1.71,1.72,1.7,1.7,3030000.0,1.71,1.72,1.7,1.7,3030000.0
2009-11-19 11:00:00,1.7,1.7,1.7,1.7,1330000.0,1.7,1.7,1.7,1.7,1330000.0
2009-11-19 11:30:00,1.7,1.71,1.7,1.7,3265000.0,1.7,1.71,1.7,1.7,3265000.0
2009-11-19 12:00:00,1.71,1.71,1.7,1.71,1880000.0,1.71,1.71,1.7,1.71,1880000.0
2009-11-19 12:30:00,1.71,1.71,1.71,1.71,1535000.0,1.71,1.71,1.71,1.71,1535000.0
2009-11-19 13:00:00,1.71,1.71,1.71,1.71,1040000.0,1.71,1.71,1.71,1.71,1040000.0
2009-11-19 13:30:00,1.71,1.71,1.71,1.71,965000.0,1.71,1.71,1.71,1.71,965000.0
2009-11-19 14:00:00,1.71,1.71,1.71,1.71,1140000.0,1.71,1.71,1.71,1.71,1140000.0
2009-11-19 14:30:00,1.71,1.71,1.7,1.71,1030000.0,1.71,1.71,1.7,1.71,1030000.0
2009-11-19 15:00:00,1.71,1.71,1.71,1.71,980000.0,1.71,1.71,1.71,1.71,980000.0
2009-11-19 15:30:00,1.71,1.71,1.71,1.71,1370000.0,1.71,1.71,1.71,1.71,1370000.0
2009-11-20 09:30:00,1.7,1.71,1.69,1.7,1460000.0,1.7,1.71,1.69,1.7,1460000.0
2009-11-20 10:00:00,1.7,1.7,1.69,1.69,1525000.0,1.7,1.7,1.69,1.69,1525000.0
2009-11-20 10:30:00,1.69,1.69,1.68,1.69,3340000.0,1.69,1.69,1.68,1.69,3340000.0
2009-11-20 11:00:00,1.68,1.69,1.68,1.68,1160000.0,1.68,1.69,1.68,1.68,1160000.0
2009-11-20 11:30:00,1.68,1.68,1.68,1.68,1015000.0,1.68,1.68,1.68,1.68,1015000.0
2009-11-20 12:00:00,1.68,1.68,1.68,1.68,975000.0,1.68,1.68,1.68,1.68,975000.0
2009-11-20 12:30:00,1.68,1.68,1.68,1.68,960000.0,1.68,1.68,1.68,1.68,960000.0
2009-11-20 13:00:00,1.68,1.68,1.68,1.68,1030000.0,1.68,1.68,1.68,1.68,1030000.0
2009-11-20 13:30:00,1.68,1.68,1.68,1.68,1600000.0,1.68,1.68,1.68,1.68,1600000.0
2009-11-20 14:00:00,1.68,1.68,1.68,1.68,720000.0,1.68,1.68,1.68,1.68,720000.0
2009-11-20 14:30:00,1.68,1.68,1.68,1.68,2410000.0,1.68,1.68,1.68,1.68,2410000.0
2009-11-20 15:00:00,1.68,1.68,1.68,1.68,2315000.0,1.68,1.68,1.68,1.68,2315000.0
2009-11-20 15:30:00,1.68,1.68,1.67,1.68,4625000.0,1.68,1.68,1.67,1.68,4625000.0
2009-11-23 09:30:00,1.69,1.72,1.69,1.71,1870000.0,1.69,1.72,1.69,1.71,1870000.0
2009-11-23 10:00:00,1.71,1.72,1.71,1.71,3080000.0,1.71,1.72,1.71,1.71,3080000.0
2009-11-23 10:30:00,1.71,1.71,1.7,1.7,860000.0,1.71,1.71,1.7,1.7,860000.0
2009-11-23 11:00:00,1.71,1.71,1.7,1.71,765000.0,1.71,1.71,1.7,1.71,765000.0
2009-11-23 11:30:00,1.71,1.71,1.71,1.71,2700000.0,1.71,1.71,1.71,1.71,2700000.0
2009-11-23 12:00:00,1.71,1.71,1.7,1.7,525000.0,1.71,1.71,1.7,1.7,525000.0
2009-11-23 12:30:00,1.7,1.7,1.7,1.7,440000.0,1.7,1.7,1.7,1.7,440000.0
2009-11-23 13:00:00,1.7,1.7,1.7,1.7,310000.0,1.7,1.7,1.7,1.7,310000.0
2009-11-23 13:30:00,1.7,1.71,1.7,1.7,275000.0,1.7,1.71,1.7,1.7,275000.0
2009-11-23 14:00:00,1.7,1.7,1.7,1.7,510000.0,1.7,1.7,1.7,1.7,510000.0
2009-11-23 14:30:00,1.7,1.7,1.7,1.7,360000.0,1.7,1.7,1.7,1.7,360000.0
2009-11-23 15:00:00,1.7,1.7,1.7,1.7,670000.0,1.7,1.7,1.7,1.7,670000.0
2009-11-23 15:30:00,1.7,1.7,1.7,1.7,2940000.0,1.7,1.7,1.7,1.7,2940000.0
2009-11-24 09:30:00,1.7,1.7,1.68,1.68,495000.0,1.7,1.7,1.68,1.68,495000.0
2009-11-24 10:00:00,1.69,1.69,1.68,1.68,2665000.0,1.69,1.69,1.68,1.68,2665000.0
2009-11-24 10:30:00,1.68,1.69,1.68,1.68,1815000.0,1.68,1.69,1.68,1.68,1815000.0
2009-11-24 11:00:00,1.68,1.68,1.68,1.68,1240000.0,1.68,1.68,1.68,1.68,1240000.0
2009-11-24 11:30:00,1.68,1.68,1.67,1.68,835000.0,1.68,1.68,1.67,1.68,835000.0
2009-11-24 12:00:00,1.68,1.68,1.67,1.68,745000.0,1.68,1.68,1.67,1.68,745000.0
2009-11-24 12:30:00,1.67,1.68,1.67,1.67,680000.0,1.67,1.68,1.67,1.67,680000.0
2009-11-24 13:00:00,1.67,1.68,1.67,1.68,385000.0,1.67,1.68,1.67,1.68,385000.0
2009-11-24 13:30:00,1.68,1.68,1.68,1.68,355000.0,1.68,1.68,1.68,1.68,355000.0
2009-11-24 14:00:00,1.68,1.68,1.68,1.68,375000.0,1.68,1.68,1.68,1.68,375000.0
2009-11-24 14:30:00,1.68,1.68,1.68,1.68,560000.0,1.68,1.68,1.68,1.68,560000.0
2009-11-24 15:00:00,1.69,1.69,1.68,1.68,795000.0,1.69,1.69,1.68,1.68,795000.0
2009-11-24 15:30:00,1.68,1.68,1.68,1.68,2095000.0,1.68,1.68,1.68,1.68,2095000.0
2009-11-25 09:30:00,1.68,1.68,1.67,1.68,560000.0,1.68,1.68,1.67,1.68,560000.0
2009-11-25 10:00:00,1.67,1.68,1.67,1.68,1095000.0,1.67,1.68,1.67,1.68,1095000.0
2009-11-25 10:30:00,1.68,1.68,1.68,1.68,3130000.0,1.68,1.68,1.68,1.68,3130000.0
2009-11-25 11:00:00,1.68,1.69,1.68,1.68,490000.0,1.68,1.69,1.68,1.68,490000.0
2009-11-25 11:30:00,1.68,1.69,1.68,1.69,1025000.0,1.68,1.69,1.68,1.69,1025000.0
2009-11-25 12:00:00,1.69,1.69,1.69,1.69,1145000.0,1.69,1.69,1.69,1.69,1145000.0
2009-11-25 12:30:00,1.69,1.69,1.69,1.69,1430000.0,1.69,1.69,1.69,1.69,1430000.0
2009-11-25 13:00:00,1.69,1.69,1.69,1.69,510000.0,1.69,1.69,1.69,1.69,510000.0
2009-11-25 13:30:00,1.69,1.69,1.69,1.69,255000.0,1.69,1.69,1.69,1.69,255000.0
2009-11-25 14:00:00,1.69,1.69,1.69,1.69,590000.0,1.69,1.69,1.69,1.69,590000.0
2009-11-25 14:30:00,1.69,1.69,1.68,1.69,225000.0,1.69,1.69,1.68,1.69,225000.0
2009-11-25 15:00:00,1.69,1.69,1.69,1.69,335000.0,1.69,1.69,1.69,1.69,335000.0
2009-11-25 15:30:00,1.69,1.69,1.69,1.69,890000.0,1.69,1.69,1.69,1.69,890000.0
2009-11-27 09:30:00,1.66,1.68,1.66,1.68,1525000.0,1.66,1.68,1.66,1.68,1525000.0
2009-11-27 10:00:00,1.68,1.69,1.67,1.68,2290000.0,1.68,1.69,1.67,1.68,2290000.0
2009-11-27 10:30:00,1.68,1.69,1.68,1.69,170000.0,1.68,1.69,1.68,1.69,170000.0
2009-11-27 11:00:00,1.68,1.69,1.68,1.68,840000.0,1.68,1.69,1.68,1.68,840000.0
2009-11-27 11:30:00,1.68,1.69,1.68,1.68,670000.0,1.68,1.69,1.68,1.68,670000.0
2009-11-27 12:00:00,1.68,1.68,1.67,1.67,150000.0,1.68,1.68,1.67,1.67,150000.0
2009-11-27 12:30:00,1.68,1.69,1.67,1.67,870000.0,1.68,1.69,1.67,1.67,870000.0
2009-11-30 09:30:00,1.66,1.68,1.65,1.65,1610000.0,1.66,1.68,1.65,1.65,1610000.0
2009-11-30 10:00:00,1.65,1.66,1.65,1.66,3630000.0,1.65,1.66,1.65,1.66,3630000.0
2009-11-30 10:30:00,1.66,1.66,1.65,1.66,320000.0,1.66,1.66,1.65,1.66,320000.0
2009-11-30 11:00:00,1.66,1.66,1.65,1.65,400000.0,1.66,1.66,1.65,1.65,400000.0
2009-11-30 11:30:00,1.65,1.66,1.65,1.65,290000.0,1.65,1.66,1.65,1.65,290000.0
2009-11-30 12:00:00,1.66,1.67,1.66,1.67,670000.0,1.66,1.67,1.66,1.67,670000.0
2009-11-30 12:30:00,1.67,1.67,1.67,1.67,725000.0,1.67,1.67,1.67,1.67,725000.0
2009-11-30 13:00:00,1.67,1.67,1.67,1.67,140000.0,1.67,1.67,1.67,1.67,140000.0
2009-11-30 13:30:00,1.67,1.67,1.67,1.67,835000.0,1.67,1.67,1.67,1.67,835000.0
2009-11-30 14:00:00,1.67,1.67,1.66,1.66,2480000.0,1.67,1.67,1.66,1.66,2480000.0
2009-11-30 14:30:00,1.66,1.66,1.66,1.66,455000.0,1.66,1.66,1.66,1.66,455000.0
2009-11-30 15:00:00,1.66,1.67,1.66,1.67,595000.0,1.66,1.67,1.66,1.67,595000.0
2009-11-30 15:30:00,1.67,1.67,1.66,1.67,2215000.0,1.67,1.67,1.66,1.67,2215000.0
2009-12-01 09:30:00,1.68,1.68,1.67,1.68,985000.0,1.68,1.68,1.67,1.68,985000.0
2009-12-01 10:00:00,1.68,1.68,1.67,1.68,2525000.0,1.68,1.68,1.67,1.68,2525000.0
2009-12-01 10:30:00,1.68,1.69,1.68,1.68,345000.0,1.68,1.69,1.68,1.68,345000.0
2009-12-01 11:00:00,1.68,1.7,1.68,1.69,1020000.0,1.68,1.7,1.68,1.69,1020000.0
2009-12-01 11:30:00,1.69,1.7,1.69,1.7,975000.0,1.69,1.7,1.69,1.7,975000.0
2009-12-01 12:00:00,1.7,1.7,1.7,1.7,635000.0,1.7,1.7,1.7,1.7,635000.0
2009-12-01 12:30:00,1.7,1.7,1.69,1.69,880000.0,1.7,1.7,1.69,1.69,880000.0
2009-12-01 13:00:00,1.69,1.71,1.69,1.7,985000.0,1.69,1.71,1.69,1.7,985000.0
2009-12-01 13:30:00,1.7,1.7,1.7,1.7,950000.0,1.7,1.7,1.7,1.7,950000.0
2009-12-01 14:00:00,1.7,1.7,1.7,1.7,1310000.0,1.7,1.7,1.7,1.7,1310000.0
2009-12-01 14:30:00,1.7,1.7,1.7,1.7,1125000.0,1.7,1.7,1.7,1.7,1125000.0
2009-12-01 15:00:00,1.7,1.7,1.7,1.7,1080000.0,1.7,1.7,1.7,1.7,1080000.0
2009-12-01 15:30:00,1.7,1.7,1.69,1.69,2195000.0,1.7,1.7,1.69,1.69,2195000.0
2009-12-02 09:30:00,1.7,1.72,1.7,1.71,1025000.0,1.7,1.72,1.7,1.71,1025000.0
2009-12-02 10:00:00,1.71,1.71,1.7,1.7,2040000.0,1.71,1.71,1.7,1.7,2040000.0
2009-12-02 10:30:00,1.7,1.7,1.7,1.7,1465000.0,1.7,1.7,1.7,1.7,1465000.0
2009-12-02 11:00:00,1.7,1.7,1.69,1.7,1635000.0,1.7,1.7,1.69,1.7,1635000.0
2009-12-02 11:30:00,1.7,1.7,1.7,1.7,1760000.0,1.7,1.7,1.7,1.7,1760000.0
2009-12-02 12:00:00,1.7,1.7,1.69,1.69,680000.0,1.7,1.7,1.69,1.69,680000.0
2009-12-02 12:30:00,1.69,1.7,1.69,1.7,400000.0,1.69,1.7,1.69,1.7,400000.0
2009-12-02 13:00:00,1.7,1.7,1.7,1.7,460000.0,1.7,1.7,1.7,1.7,460000.0
2009-12-02 13:30:00,1.7,1.71,1.7,1.71,470000.0,1.7,1.71,1.7,1.71,470000.0
2009-12-02 14:00:00,1.71,1.71,1.7,1.71,715000.0,1.71,1.71,1.7,1.71,715000.0
2009-12-02 14:30:00,1.71,1.71,1.71,1.71,1235000.0,1.71,1.71,1.71,1.71,1235000.0
2009-12-02 15:00:00,1.71,1.71,1.71,1.71,810000.0,1.71,1.71,1.71,1.71,810000.0
2009-12-02 15:30:00,1.71,1.71,1.71,1.71,2780000.0,1.71,1.71,1.71,1.71,2780000.0
2009-12-03 09:30:00,1.71,1.72,1.71,1.71,475000.0,1.71,1.72,1.71,1.71,475000.0
2009-12-03 10:00:00,1.71,1.71,1.69,1.7,3875000.0,1.71,1.71,1.69,1.7,3875000.0
2009-12-03 10:30:00,1.7,1.7,1.69,1.69,2005000.0,1.7,1.7,1.69,1.69,2005000.0
2009-12-03 11:00:00,1.7,1.7,1.69,1.69,550000.0,1.7,1.7,1.69,1.69,550000.0
2009-12-03 11:30:00,1.69,1.69,1.69,1.69,375000.0,1.69,1.69,1.69,1.69,375000.0
2009-12-03 12:00:00,1.69,1.7,1.69,1.7,1070000.0,1.69,1.7,1.69,1.7,1070000.0
2009-12-03 12:30:00,1.7,1.7,1.7,1.7,500000.0,1.7,1.7,1.7,1.7,500000.0
2009-12-03 13:00:00,1.7,1.7,1.69,1.69,430000.0,1.7,1.7,1.69,1.69,430000.0
2009-12-03 13:30:00,1.69,1.69,1.69,1.69,1715000.0,1.69,1.69,1.69,1.69,1715000.0
2009-12-03 14:00:00,1.69,1.69,1.68,1.68,765000.0,1.69,1.69,1.68,1.68,765000.0
2009-12-03 14:30:00,1.68,1.69,1.68,1.68,390000.0,1.68,1.69,1.68,1.68,390000.0
2009-12-03 15:00:00,1.68,1.68,1.67,1.67,810000.0,1.68,1.68,1.67,1.67,810000.0
2009-12-03 15:30:00,1.68,1.68,1.66,1.66,2285000.0,1.68,1.68,1.66,1.66,2285000.0
2009-12-04 09:30:00,1.68,1.7,1.68,1.7,2215000.0,1.68,1.7,1.68,1.7,2215000.0
2009-12-04 10:00:00,1.69,1.7,1.69,1.7,805000.0,1.69,1.7,1.69,1.7,805000.0
2009-12-04 10:30:00,1.7,1.71,1.7,1.7,1210000.0,1.7,1.71,1.7,1.7,1210000.0
2009-12-04 11:00:00,1.7,1.71,1.68,1.68,305000.0,1.7,1.71,1.68,1.68,305000.0
2009-12-04 11:30:00,1.68,1.68,1.65,1.66,1405000.0,1.68,1.68,1.65,1.66,1405000.0
2009-12-04 12:00:00,1.66,1.67,1.66,1.67,345000.0,1.66,1.67,1.66,1.67,345000.0
2009-12-04 12:30:00,1.67,1.69,1.67,1.69,900000.0,1.67,1.69,1.67,1.69,900000.0
2009-12-04 13:00:00,1.69,1.7,1.69,1.69,900000.0,1.69,1.7,1.69,1.69,900000.0
2009-12-04 13:30:00,1.69,1.7,1.69,1.7,570000.0,1.69,1.7,1.69,1.7,570000.0
2009-12-04 14:00:00,1.7,1.7,1.69,1.69,350000.0,1.7,1.7,1.69,1.69,350000.0
2009-12-04 14:30:00,1.69,1.69,1.69,1.69,905000.0,1.69,1.69,1.69,1.69,905000.0
2009-12-04 15:00:00,1.69,1.7,1.69,1.7,1095000.0,1.69,1.7,1.69,1.7,1095000.0
2009-12-04 15:30:00,1.7,1.7,1.69,1.7,1370000.0,1.7,1.7,1.69,1.7,1370000.0
2009-12-07 09:30:00,1.72,1.72,1.68,1.69,2015000.0,1.72,1.72,1.68,1.69,2015000.0
2009-12-07 10:00:00,1.69,1.69,1.68,1.69,240000.0,1.69,1.69,1.68,1.69,240000.0
2009-12-07 10:30:00,1.69,1.69,1.68,1.68,445000.0,1.69,1.69,1.68,1.68,445000.0
2009-12-07 11:00:00,1.68,1.68,1.68,1.68,275000.0,1.68,1.68,1.68,1.68,275000.0
2009-12-07 11:30:00,1.68,1.68,1.68,1.68,380000.0,1.68,1.68,1.68,1.68,380000.0
2009-12-07 12:00:00,1.68,1.68,1.68,1.68,820000.0,1.68,1.68,1.68,1.68,820000.0
2009-12-07 12:30:00,1.68,1.69,1.68,1.68,410000.0,1.68,1.69,1.68,1.68,410000.0
2009-12-07 13:00:00,1.68,1.68,1.68,1.68,160000.0,1.68,1.68,1.68,1.68,160000.0
2009-12-07 13:30:00,1.68,1.68,1.68,1.68,165000.0,1.68,1.68,1.68,1.68,165000.0
2009-12-07 14:00:00,1.68,1.68,1.67,1.67,330000.0,1.68,1.68,1.67,1.67,330000.0
2009-12-07 14:30:00,1.67,1.67,1.67,1.67,930000.0,1.67,1.67,1.67,1.67,930000.0
2009-12-07 15:00:00,1.67,1.68,1.67,1.67,210000.0,1.67,1.68,1.67,1.67,210000.0
2009-12-07 15:30:00,1.67,1.68,1.67,1.68,810000.0,1.67,1.68,1.67,1.68,810000.0
2009-12-08 09:30:00,1.66,1.67,1.64,1.66,2735000.0,1.66,1.67,1.64,1.66,2735000.0
2009-12-08 10:00:00,1.66,1.67,1.66,1.67,775000.0,1.66,1.67,1.66,1.67,775000.0
2009-12-08 10:30:00,1.67,1.67,1.67,1.67,370000.0,1.67,1.67,1.67,1.67,370000.0
2009-12-08 11:00:00,1.67,1.68,1.67,1.68,465000.0,1.67,1.68,1.67,1.68,465000.0
2009-12-08 11:30:00,1.68,1.69,1.68,1.69,470000.0,1.68,1.69,1.68,1.69,470000.0
2009-12-08 12:00:00,1.69,1.69,1.69,1.69,160000.0,1.69,1.69,1.69,1.69,160000.0
2009-12-08 12:30:00,1.69,1.69,1.69,1.69,265000.0,1.69,1.69,1.69,1.69,265000.0
2009-12-08 13:00:00,1.69,1.69,1.68,1.68,215000.0,1.69,1.69,1.68,1.68,215000.0
2009-12-08 13:30:00,1.69,1.69,1.68,1.68,90000.0,1.69,1.69,1.68,1.68,90000.0
2009-12-08 14:00:00,1.68,1.68,1.68,1.68,535000.0,1.68,1.68,1.68,1.68,535000.0
2009-12-08 14:30:00,1.68,1.68,1.68,1.68,445000.0,1.68,1.68,1.68,1.68,445000.0
2009-12-08 15:00:00,1.68,1.68,1.67,1.67,915000.0,1.68,1.68,1.67,1.67,915000.0
2009-12-08 15:30:00,1.68,1.68,1.67,1.68,790000.0,1.68,1.68,1.67,1.68,790000.0
2009-12-09 09:30:00,1.67,1.68,1.66,1.67,18200000.0,1.67,1.68,1.66,1.67,18200000.0
2009-12-09 10:00:00,1.67,1.67,1.67,1.67,230000.0,1.67,1.67,1.67,1.67,230000.0
2009-12-09 10:30:00,1.67,1.68,1.67,1.68,365000.0,1.67,1.68,1.67,1.68,365000.0
2009-12-09 11:00:00,1.68,1.68,1.68,1.68,290000.0,1.68,1.68,1.68,1.68,290000.0
2009-12-09 11:30:00,1.68,1.68,1.68,1.68,345000.0,1.68,1.68,1.68,1.68,345000.0
2009-12-09 12:00:00,1.68,1.68,1.68,1.68,265000.0,1.68,1.68,1.68,1.68,265000.0
2009-12-09 12:30:00,1.68,1.68,1.67,1.67,225000.0,1.68,1.68,1.67,1.67,225000.0
2009-12-09 13:00:00,1.67,1.67,1.67,1.67,435000.0,1.67,1.67,1.67,1.67,435000.0
2009-12-09 13:30:00,1.67,1.67,1.67,1.67,295000.0,1.67,1.67,1.67,1.67,295000.0
2009-12-09 14:00:00,1.67,1.68,1.67,1.67,260000.0,1.67,1.68,1.67,1.67,260000.0
2009-12-09 14:30:00,1.67,1.68,1.67,1.68,445000.0,1.67,1.68,1.67,1.68,445000.0
2009-12-09 15:00:00,1.68,1.7,1.68,1.7,2580000.0,1.68,1.7,1.68,1.7,2580000.0
2009-12-09 15:30:00,1.7,1.71,1.7,1.7,2455000.0,1.7,1.71,1.7,1.7,2455000.0
2009-12-10 09:30:00,1.71,1.72,1.7,1.71,2135000.0,1.71,1.72,1.7,1.71,2135000.0
2009-12-10 10:00:00,1.71,1.72,1.71,1.72,1485000.0,1.71,1.72,1.71,1.72,1485000.0
2009-12-10 10:30:00,1.72,1.73,1.72,1.73,1195000.0,1.72,1.73,1.72,1.73,1195000.0
2009-12-10 11:00:00,1.73,1.73,1.72,1.73,730000.0,1.73,1.73,1.72,1.73,730000.0
2009-12-10 11:30:00,1.73,1.73,1.73,1.73,2235000.0,1.73,1.73,1.73,1.73,2235000.0
2009-12-10 12:00:00,1.73,1.73,1.73,1.73,630000.0,1.73,1.73,1.73,1.73,630000.0
2009-12-10 12:30:00,1.73,1.73,1.73,1.73,455000.0,1.73,1.73,1.73,1.73,455000.0
2009-12-10 13:00:00,1.73,1.73,1.72,1.73,640000.0,1.73,1.73,1.72,1.73,640000.0
2009-12-10 13:30:00,1.73,1.73,1.73,1.73,1235000.0,1.73,1.73,1.73,1.73,1235000.0
2009-12-10 14:00:00,1.73,1.73,1.73,1.73,540000.0,1.73,1.73,1.73,1.73,540000.0
2009-12-10 14:30:00,1.73,1.73,1.72,1.72,555000.0,1.73,1.73,1.72,1.72,555000.0
2009-12-10 15:00:00,1.72,1.72,1.72,1.72,1155000.0,1.72,1.72,1.72,1.72,1155000.0
2009-12-10 15:30:00,1.72,1.73,1.72,1.72,4515000.0,1.72,1.73,1.72,1.72,4515000.0
2009-12-11 09:30:00,1.73,1.74,1.73,1.74,445000.0,1.73,1.74,1.73,1.74,445000.0
2009-12-11 10:00:00,1.74,1.75,1.74,1.75,760000.0,1.74,1.75,1.74,1.75,760000.0
2009-12-11 10:30:00,1.75,1.75,1.74,1.75,1225000.0,1.75,1.75,1.74,1.75,1225000.0
2009-12-11 11:00:00,1.75,1.75,1.74,1.74,500000.0,1.75,1.75,1.74,1.74,500000.0
2009-12-11 11:30:00,1.74,1.74,1.73,1.74,1485000.0,1.74,1.74,1.73,1.74,1485000.0
2009-12-11 12:00:00,1.74,1.74,1.74,1.74,290000.0,1.74,1.74,1.74,1.74,290000.0
2009-12-11 12:30:00,1.74,1.74,1.74,1.74,440000.0,1.74,1.74,1.74,1.74,440000.0
2009-12-11 13:00:00,1.74,1.74,1.74,1.74,360000.0,1.74,1.74,1.74,1.74,360000.0
2009-12-11 13:30:00,1.74,1.75,1.74,1.75,570000.0,1.74,1.75,1.74,1.75,570000.0
2009-12-11 14:00:00,1.75,1.75,1.75,1.75,625000.0,1.75,1.75,1.75,1.75,625000.0
2009-12-11 14:30:00,1.75,1.75,1.75,1.75,885000.0,1.75,1.75,1.75,1.75,885000.0
2009-12-11 15:00:00,1.75,1.75,1.75,1.75,1275000.0,1.75,1.75,1.75,1.75,1275000.0
2009-12-11 15:30:00,1.75,1.75,1.74,1.75,2025000.0,1.75,1.75,1.74,1.75,2025000.0
2009-12-14 09:30:00,1.76,1.79,1.75,1.78,2650000.0,1.76,1.79,1.75,1.78,2650000.0
2009-12-14 10:00:00,1.78,1.78,1.78,1.78,1795000.0,1.78,1.78,1.78,1.78,1795000.0
2009-12-14 10:30:00,1.78,1.79,1.78,1.78,3405000.0,1.78,1.79,1.78,1.78,3405000.0
2009-12-14 11:00:00,1.78,1.79,1.78,1.78,1080000.0,1.78,1.79,1.78,1.78,1080000.0
2009-12-14 11:30:00,1.78,1.79,1.78,1.79,885000.0,1.78,1.79,1.78,1.79,885000.0
2009-12-14 12:00:00,1.79,1.79,1.79,1.79,550000.0,1.79,1.79,1.79,1.79,550000.0
2009-12-14 12:30:00,1.79,1.8,1.79,1.79,545000.0,1.79,1.8,1.79,1.79,545000.0
2009-12-14 13:00:00,1.79,1.79,1.79,1.79,530000.0,1.79,1.79,1.79,1.79,530000.0
2009-12-14 13:30:00,1.79,1.79,1.79,1.79,480000.0,1.79,1.79,1.79,1.79,480000.0
2009-12-14 14:00:00,1.79,1.79,1.79,1.79,1665000.0,1.79,1.79,1.79,1.79,1665000.0
2009-12-14 14:30:00,1.79,1.79,1.79,1.79,700000.0,1.79,1.79,1.79,1.79,700000.0
2009-12-14 15:00:00,1.79,1.79,1.79,1.79,770000.0,1.79,1.79,1.79,1.79,770000.0
2009-12-14 15:30:00,1.79,1.8,1.79,1.8,2035000.0,1.79,1.8,1.79,1.8,2035000.0
2009-12-15 09:30:00,1.79,1.8,1.78,1.79,900000.0,1.79,1.8,1.78,1.79,900000.0
2009-12-15 10:00:00,1.79,1.8,1.79,1.8,2305000.0,1.79,1.8,1.79,1.8,2305000.0
2009-12-15 10:30:00,1.8,1.8,1.79,1.8,2150000.0,1.8,1.8,1.79,1.8,2150000.0
2009-12-15 11:00:00,1.8,1.8,1.8,1.8,1020000.0,1.8,1.8,1.8,1.8,1020000.0
2009-12-15 11:30:00,1.8,1.8,1.8,1.8,870000.0,1.8,1.8,1.8,1.8,870000.0
2009-12-15 12:00:00,1.8,1.8,1.8,1.8,1055000.0,1.8,1.8,1.8,1.8,1055000.0
2009-12-15 12:30:00,1.8,1.8,1.8,1.8,1190000.0,1.8,1.8,1.8,1.8,1190000.0
2009-12-15 13:00:00,1.8,1.8,1.8,1.8,680000.0,1.8,1.8,1.8,1.8,680000.0
2009-12-15 13:30:00,1.8,1.8,1.8,1.8,595000.0,1.8,1.8,1.8,1.8,595000.0
2009-12-15 14:00:00,1.8,1.81,1.8,1.81,2060000.0,1.8,1.81,1.8,1.81,2060000.0
2009-12-15 14:30:00,1.81,1.81,1.8,1.8,1365000.0,1.81,1.81,1.8,1.8,1365000.0
2009-12-15 15:00:00,1.8,1.81,1.8,1.8,630000.0,1.8,1.81,1.8,1.8,630000.0
2009-12-15 15:30:00,1.8,1.8,1.79,1.79,2305000.0,1.8,1.8,1.79,1.79,2305000.0
2009-12-16 09:30:00,1.81,1.81,1.8,1.8,525000.0,1.81,1.81,1.8,1.8,525000.0
2009-12-16 10:00:00,1.8,1.8,1.78,1.78,1115000.0,1.8,1.8,1.78,1.78,1115000.0
2009-12-16 10:30:00,1.78,1.79,1.78,1.79,2200000.0,1.78,1.79,1.78,1.79,2200000.0
2009-12-16 11:00:00,1.79,1.79,1.79,1.79,565000.0,1.79,1.79,1.79,1.79,565000.0
2009-12-16 11:30:00,1.79,1.8,1.78,1.78,500000.0,1.79,1.8,1.78,1.78,500000.0
2009-12-16 12:00:00,1.78,1.79,1.78,1.78,335000.0,1.78,1.79,1.78,1.78,335000.0
2009-12-16 12:30:00,1.78,1.79,1.78,1.79,265000.0,1.78,1.79,1.78,1.79,265000.0
2009-12-16 13:00:00,1.78,1.79,1.78,1.79,805000.0,1.78,1.79,1.78,1.79,805000.0
2009-12-16 13:30:00,1.79,1.79,1.78,1.78,550000.0,1.79,1.79,1.78,1.78,550000.0
2009-12-16 14:00:00,1.78,1.78,1.78,1.78,320000.0,1.78,1.78,1.78,1.78,320000.0
2009-12-16 14:30:00,1.78,1.78,1.78,1.78,1035000.0,1.78,1.78,1.78,1.78,1035000.0
2009-12-16 15:00:00,1.78,1.78,1.77,1.77,935000.0,1.78,1.78,1.77,1.77,935000.0
2009-12-16 15:30:00,1.77,1.78,1.77,1.78,2280000.0,1.77,1.78,1.77,1.78,2280000.0
2009-12-17 09:30:00,1.77,1.78,1.76,1.77,525000.0,1.77,1.78,1.76,1.77,525000.0
2009-12-17 10:00:00,1.77,1.79,1.76,1.79,2030000.0,1.77,1.79,1.76,1.79,2030000.0
2009-12-17 10:30:00,1.79,1.79,1.78,1.79,1845000.0,1.79,1.79,1.78,1.79,1845000.0
2009-12-17 11:00:00,1.79,1.8,1.79,1.8,995000.0,1.79,1.8,1.79,1.8,995000.0
2009-12-17 11:30:00,1.8,1.8,1.79,1.79,3920000.0,1.8,1.8,1.79,1.79,3920000.0
2009-12-17 12:00:00,1.79,1.79,1.79,1.79,635000.0,1.79,1.79,1.79,1.79,635000.0
2009-12-17 12:30:00,1.79,1.79,1.78,1.79,1395000.0,1.79,1.79,1.78,1.79,1395000.0
2009-12-17 13:00:00,1.79,1.79,1.79,1.79,885000.0,1.79,1.79,1.79,1.79,885000.0
2009-12-17 13:30:00,1.79,1.79,1.79,1.79,345000.0,1.79,1.79,1.79,1.79,345000.0
2009-12-17 14:00:00,1.79,1.79,1.79,1.79,715000.0,1.79,1.79,1.79,1.79,715000.0
2009-12-17 14:30:00,1.79,1.79,1.79,1.79,440000.0,1.79,1.79,1.79,1.79,440000.0
2009-12-17 15:00:00,1.79,1.79,1.78,1.78,650000.0,1.79,1.79,1.78,1.78,650000.0
2009-12-17 15:30:00,1.78,1.79,1.78,1.79,1870000.0,1.78,1.79,1.78,1.79,1870000.0
2009-12-18 09:30:00,1.8,1.8,1.79,1.8,2130000.0,1.8,1.8,1.79,1.8,2130000.0
2009-12-18 10:00:00,1.8,1.8,1.79,1.79,940000.0,1.8,1.8,1.79,1.79,940000.0
2009-12-18 10:30:00,1.79,1.79,1.78,1.78,1110000.0,1.79,1.79,1.78,1.78,1110000.0
2009-12-18 11:00:00,1.78,1.78,1.78,1.78,875000.0,1.78,1.78,1.78,1.78,875000.0
2009-12-18 11:30:00,1.78,1.78,1.77,1.77,1215000.0,1.78,1.78,1.77,1.77,1215000.0
2009-12-18 12:00:00,1.77,1.78,1.77,1.78,900000.0,1.77,1.78,1.77,1.78,900000.0
2009-12-18 12:30:00,1.78,1.78,1.78,1.78,595000.0,1.78,1.78,1.78,1.78,595000.0
2009-12-18 13:00:00,1.78,1.78,1.78,1.78,2840000.0,1.78,1.78,1.78,1.78,2840000.0
2009-12-18 13:30:00,1.78,1.79,1.78,1.78,605000.0,1.78,1.79,1.78,1.78,605000.0
2009-12-18 14:00:00,1.79,1.79,1.78,1.78,770000.0,1.79,1.79,1.78,1.78,770000.0
2009-12-18 14:30:00,1.78,1.79,1.78,1.78,780000.0,1.78,1.79,1.78,1.78,780000.0
2009-12-18 15:00:00,1.78,1.78,1.78,1.78,610000.0,1.78,1.78,1.78,1.78,610000.0
2009-12-18 15:30:00,1.78,1.79,1.78,1.79,2730000.0,1.78,1.79,1.78,1.79,2730000.0
2009-12-21 09:30:00,1.79,1.8,1.79,1.8,480000.0,1.79,1.8,1.79,1.8,480000.0
2009-12-21 10:00:00,1.8,1.8,1.8,1.8,1190000.0,1.8,1.8,1.8,1.8,1190000.0
2009-12-21 10:30:00,1.8,1.8,1.79,1.79,475000.0,1.8,1.8,1.79,1.79,475000.0
2009-12-21 11:00:00,1.79,1.8,1.79,1.79,5955000.0,1.79,1.8,1.79,1.79,5955000.0
2009-12-21 11:30:00,1.8,1.8,1.79,1.79,1010000.0,1.8,1.8,1.79,1.79,1010000.0
2009-12-21 12:00:00,1.79,1.8,1.79,1.79,1220000.0,1.79,1.8,1.79,1.79,1220000.0
2009-12-21 12:30:00,1.79,1.79,1.79,1.79,540000.0,1.79,1.79,1.79,1.79,540000.0
2009-12-21 13:00:00,1.79,1.79,1.79,1.79,425000.0,1.79,1.79,1.79,1.79,425000.0
2009-12-21 13:30:00,1.79,1.79,1.79,1.79,480000.0,1.79,1.79,1.79,1.79,480000.0
2009-12-21 14:00:00,1.79,1.8,1.79,1.79,835000.0,1.79,1.8,1.79,1.79,835000.0
2009-12-21 14:30:00,1.8,1.8,1.8,1.8,475000.0,1.8,1.8,1.8,1.8,475000.0
2009-12-21 15:00:00,1.8,1.8,1.79,1.79,690000.0,1.8,1.8,1.79,1.79,690000.0
2009-12-21 15:30:00,1.79,1.8,1.79,1.8,1940000.0,1.79,1.8,1.79,1.8,1940000.0
2009-12-22 09:30:00,1.8,1.82,1.8,1.81,1160000.0,1.8,1.82,1.8,1.81,1160000.0
2009-12-22 10:00:00,1.82,1.82,1.81,1.82,2050000.0,1.82,1.82,1.81,1.82,2050000.0
2009-12-22 10:30:00,1.82,1.83,1.82,1.82,550000.0,1.82,1.83,1.82,1.82,550000.0
2009-12-22 11:00:00,1.82,1.82,1.81,1.81,775000.0,1.82,1.82,1.81,1.81,775000.0
2009-12-22 11:30:00,1.81,1.81,1.8,1.81,720000.0,1.81,1.81,1.8,1.81,720000.0
2009-12-22 12:00:00,1.81,1.81,1.81,1.81,350000.0,1.81,1.81,1.81,1.81,350000.0
2009-12-22 12:30:00,1.81,1.81,1.81,1.81,590000.0,1.81,1.81,1.81,1.81,590000.0
2009-12-22 13:00:00,1.81,1.81,1.81,1.81,355000.0,1.81,1.81,1.81,1.81,355000.0
2009-12-22 13:30:00,1.81,1.81,1.81,1.81,420000.0,1.81,1.81,1.81,1.81,420000.0
2009-12-22 14:00:00,1.81,1.81,1.81,1.81,705000.0,1.81,1.81,1.81,1.81,705000.0
2009-12-22 14:30:00,1.81,1.82,1.81,1.81,1680000.0,1.81,1.82,1.81,1.81,1680000.0
2009-12-22 15:00:00,1.81,1.82,1.81,1.81,1395000.0,1.81,1.82,1.81,1.81,1395000.0
2009-12-22 15:30:00,1.81,1.82,1.81,1.81,1665000.0,1.81,1.82,1.81,1.81,1665000.0
2009-12-23 09:30:00,1.82,1.82,1.81,1.82,1005000.0,1.82,1.82,1.81,1.82,1005000.0
2009-12-23 10:00:00,1.81,1.81,1.8,1.81,640000.0,1.81,1.81,1.8,1.81,640000.0
2009-12-23 10:30:00,1.81,1.81,1.8,1.8,390000.0,1.81,1.81,1.8,1.8,390000.0
2009-12-23 11:00:00,1.81,1.81,1.8,1.81,795000.0,1.81,1.81,1.8,1.81,795000.0
2009-12-23 11:30:00,1.81,1.81,1.8,1.8,435000.0,1.81,1.81,1.8,1.8,435000.0
2009-12-23 12:00:00,1.8,1.8,1.8,1.8,420000.0,1.8,1.8,1.8,1.8,420000.0
2009-12-23 12:30:00,1.8,1.8,1.79,1.8,475000.0,1.8,1.8,1.79,1.8,475000.0
2009-12-23 13:00:00,1.8,1.8,1.79,1.8,545000.0,1.8,1.8,1.79,1.8,545000.0
2009-12-23 13:30:00,1.8,1.8,1.8,1.8,465000.0,1.8,1.8,1.8,1.8,465000.0
2009-12-23 14:00:00,1.8,1.81,1.8,1.8,310000.0,1.8,1.81,1.8,1.8,310000.0
2009-12-23 14:30:00,1.81,1.81,1.8,1.8,420000.0,1.81,1.81,1.8,1.8,420000.0
2009-12-23 15:00:00,1.8,1.8,1.8,1.8,795000.0,1.8,1.8,1.8,1.8,795000.0
2009-12-23 15:30:00,1.8,1.81,1.8,1.8,1335000.0,1.8,1.81,1.8,1.8,1335000.0
2009-12-24 09:30:00,1.8,1.8,1.8,1.8,160000.0,1.8,1.8,1.8,1.8,160000.0
2009-12-24 10:00:00,1.8,1.8,1.8,1.8,105000.0,1.8,1.8,1.8,1.8,105000.0
2009-12-24 10:30:00,1.8,1.8,1.8,1.8,150000.0,1.8,1.8,1.8,1.8,150000.0
2009-12-24 11:00:00,1.8,1.8,1.8,1.8,220000.0,1.8,1.8,1.8,1.8,220000.0
2009-12-24 11:30:00,1.8,1.8,1.8,1.8,85000.0,1.8,1.8,1.8,1.8,85000.0
2009-12-24 12:00:00,1.8,1.8,1.8,1.8,540000.0,1.8,1.8,1.8,1.8,540000.0
2009-12-24 12:30:00,1.8,1.81,1.8,1.81,300000.0,1.8,1.81,1.8,1.81,300000.0
2009-12-28 09:30:00,1.81,1.81,1.8,1.8,280000.0,1.81,1.81,1.8,1.8,280000.0
2009-12-28 10:00:00,1.8,1.8,1.79,1.8,405000.0,1.8,1.8,1.79,1.8,405000.0
2009-12-28 10:30:00,1.8,1.8,1.8,1.8,615000.0,1.8,1.8,1.8,1.8,615000.0
2009-12-28 11:00:00,1.8,1.8,1.79,1.79,870000.0,1.8,1.8,1.79,1.79,870000.0
2009-12-28 11:30:00,1.79,1.79,1.78,1.79,1250000.0,1.79,1.79,1.78,1.79,1250000.0
2009-12-28 12:00:00,1.78,1.79,1.78,1.78,1110000.0,1.78,1.79,1.78,1.78,1110000.0
2009-12-28 12:30:00,1.78,1.79,1.78,1.79,1690000.0,1.78,1.79,1.78,1.79,1690000.0
2009-12-28 13:00:00,1.79,1.8,1.79,1.8,1270000.0,1.79,1.8,1.79,1.8,1270000.0
2009-12-28 13:30:00,1.8,1.81,1.8,1.81,795000.0,1.8,1.81,1.8,1.81,795000.0
2009-12-28 14:00:00,1.81,1.81,1.81,1.81,695000.0,1.81,1.81,1.81,1.81,695000.0
2009-12-28 14:30:00,1.81,1.82,1.81,1.82,650000.0,1.81,1.82,1.81,1.82,650000.0
2009-12-28 15:00:00,1.82,1.82,1.82,1.82,710000.0,1.82,1.82,1.82,1.82,710000.0
2009-12-28 15:30:00,1.82,1.82,1.82,1.82,1595000.0,1.82,1.82,1.82,1.82,1595000.0
2009-12-29 09:30:00,1.82,1.82,1.82,1.82,265000.0,1.82,1.82,1.82,1.82,265000.0
2009-12-29 10:00:00,1.82,1.84,1.81,1.84,1550000.0,1.82,1.84,1.81,1.84,1550000.0
2009-12-29 10:30:00,1.84,1.84,1.84,1.84,1005000.0,1.84,1.84,1.84,1.84,1005000.0
2009-12-29 11:00:00,1.84,1.84,1.84,1.84,1290000.0,1.84,1.84,1.84,1.84,1290000.0
2009-12-29 11:30:00,1.84,1.84,1.84,1.84,535000.0,1.84,1.84,1.84,1.84,535000.0
2009-12-29 12:00:00,1.84,1.84,1.83,1.83,250000.0,1.84,1.84,1.83,1.83,250000.0
2009-12-29 12:30:00,1.83,1.84,1.83,1.84,115000.0,1.83,1.84,1.83,1.84,115000.0
2009-12-29 13:00:00,1.84,1.84,1.84,1.84,335000.0,1.84,1.84,1.84,1.84,335000.0
2009-12-29 13:30:00,1.84,1.84,1.84,1.84,230000.0,1.84,1.84,1.84,1.84,230000.0
2009-12-29 14:00:00,1.84,1.84,1.83,1.83,270000.0,1.84,1.84,1.83,1.83,270000.0
2009-12-29 14:30:00,1.83,1.83,1.83,1.83,335000.0,1.83,1.83,1.83,1.83,335000.0
2009-12-29 15:00:00,1.83,1.83,1.83,1.83,325000.0,1.83,1.83,1.83,1.83,325000.0
2009-12-29 15:30:00,1.83,1.83,1.82,1.83,1185000.0,1.83,1.83,1.82,1.83,1185000.0
2009-12-30 09:30:00,1.83,1.83,1.82,1.82,415000.0,1.83,1.83,1.82,1.82,415000.0
2009-12-30 10:00:00,1.82,1.82,1.81,1.81,1085000.0,1.82,1.82,1.81,1.81,1085000.0
2009-12-30 10:30:00,1.81,1.82,1.8,1.8,1370000.0,1.81,1.82,1.8,1.8,1370000.0
2009-12-30 11:00:00,1.8,1.81,1.8,1.8,1080000.0,1.8,1.81,1.8,1.8,1080000.0
2009-12-30 11:30:00,1.8,1.81,1.8,1.81,705000.0,1.8,1.81,1.8,1.81,705000.0
2009-12-30 12:00:00,1.81,1.81,1.8,1.81,945000.0,1.81,1.81,1.8,1.81,945000.0
2009-12-30 12:30:00,1.81,1.81,1.8,1.8,595000.0,1.81,1.81,1.8,1.8,595000.0
2009-12-30 13:00:00,1.8,1.8,1.8,1.8,760000.0,1.8,1.8,1.8,1.8,760000.0
2009-12-30 13:30:00,1.8,1.8,1.79,1.79,685000.0,1.8,1.8,1.79,1.79,685000.0
2009-12-30 14:00:00,1.79,1.79,1.79,1.79,285000.0,1.79,1.79,1.79,1.79,285000.0
2009-12-30 14:30:00,1.79,1.79,1.79,1.79,385000.0,1.79,1.79,1.79,1.79,385000.0
2009-12-30 15:00:00,1.79,1.79,1.78,1.79,855000.0,1.79,1.79,1.78,1.79,855000.0
2009-12-30 15:30:00,1.79,1.8,1.79,1.8,1440000.0,1.79,1.8,1.79,1.8,1440000.0
2009-12-31 09:30:00,1.8,1.81,1.79,1.8,2915000.0,1.8,1.81,1.79,1.8,2915000.0
2009-12-31 10:00:00,1.8,1.8,1.78,1.78,1135000.0,1.8,1.8,1.78,1.78,1135000.0
2009-12-31 10:30:00,1.78,1.79,1.78,1.79,1285000.0,1.78,1.79,1.78,1.79,1285000.0
2009-12-31 11:00:00,1.79,1.79,1.78,1.78,995000.0,1.79,1.79,1.78,1.78,995000.0
2009-12-31 11:30:00,1.78,1.78,1.78,1.78,1115000.0,1.78,1.78,1.78,1.78,1115000.0
2009-12-31 12:00:00,1.78,1.78,1.78,1.78,875000.0,1.78,1.78,1.78,1.78,875000.0
2009-12-31 12:30:00,1.78,1.78,1.78,1.78,1105000.0,1.78,1.78,1.78,1.78,1105000.0
2009-12-31 13:00:00,1.78,1.78,1.78,1.78,1170000.0,1.78,1.78,1.78,1.78,1170000.0
2009-12-31 13:30:00,1.78,1.78,1.78,1.78,630000.0,1.78,1.78,1.78,1.78,630000.0
2009-12-31 14:00:00,1.78,1.78,1.78,1.78,335000.0,1.78,1.78,1.78,1.78,335000.0
2009-12-31 14:30:00,1.78,1.78,1.78,1.78,270000.0,1.78,1.78,1.78,1.78,270000.0
2009-12-31 15:00:00,1.78,1.78,1.77,1.77,410000.0,1.78,1.78,1.77,1.77,410000.0
2009-12-31 15:30:00,1.77,1.77,1.76,1.76,2220000.0,1.77,1.77,1.76,1.76,2220000.0
2010-01-04 09:30:00,1.79,1.79,1.76,1.77,2190000.0,1.79,1.79,1.76,1.77,2190000.0
2010-01-04 10:00:00,1.77,1.77,1.75,1.76,1780000.0,1.77,1.77,1.75,1.76,1780000.0
2010-01-04 10:30:00,1.75,1.76,1.75,1.75,930000.0,1.75,1.76,1.75,1.75,930000.0
2010-01-04 11:00:00,1.75,1.76,1.75,1.75,1525000.0,1.75,1.76,1.75,1.75,1525000.0
2010-01-04 11:30:00,1.75,1.75,1.74,1.75,1050000.0,1.75,1.75,1.74,1.75,1050000.0
2010-01-04 12:00:00,1.75,1.75,1.75,1.75,1095000.0,1.75,1.75,1.75,1.75,1095000.0
2010-01-04 12:30:00,1.75,1.75,1.75,1.75,1670000.0,1.75,1.75,1.75,1.75,1670000.0
2010-01-04 13:00:00,1.75,1.76,1.75,1.75,750000.0,1.75,1.76,1.75,1.75,750000.0
2010-01-04 13:30:00,1.75,1.76,1.75,1.75,600000.0,1.75,1.76,1.75,1.75,600000.0
2010-01-04 14:00:00,1.75,1.75,1.74,1.75,685000.0,1.75,1.75,1.74,1.75,685000.0
2010-01-04 14:30:00,1.75,1.75,1.75,1.75,475000.0,1.75,1.75,1.75,1.75,475000.0
2010-01-04 15:00:00,1.75,1.75,1.75,1.75,720000.0,1.75,1.75,1.75,1.75,720000.0
2010-01-04 15:30:00,1.75,1.76,1.75,1.76,1345000.0,1.75,1.76,1.75,1.76,1345000.0
2010-01-05 09:30:00,1.75,1.76,1.74,1.75,1550000.0,1.75,1.76,1.74,1.75,1550000.0
2010-01-05 10:00:00,1.74,1.75,1.74,1.75,3760000.0,1.74,1.75,1.74,1.75,3760000.0
2010-01-05 10:30:00,1.75,1.75,1.75,1.75,910000.0,1.75,1.75,1.75,1.75,910000.0
2010-01-05 11:00:00,1.75,1.76,1.75,1.75,1130000.0,1.75,1.76,1.75,1.75,1130000.0
2010-01-05 11:30:00,1.75,1.76,1.75,1.76,860000.0,1.75,1.76,1.75,1.76,860000.0
2010-01-05 12:00:00,1.76,1.76,1.76,1.76,1855000.0,1.76,1.76,1.76,1.76,1855000.0
2010-01-05 12:30:00,1.76,1.77,1.76,1.77,2470000.0,1.76,1.77,1.76,1.77,2470000.0
2010-01-05 13:00:00,1.77,1.78,1.77,1.78,1615000.0,1.77,1.78,1.77,1.78,1615000.0
2010-01-05 13:30:00,1.78,1.8,1.78,1.79,3425000.0,1.78,1.8,1.78,1.79,3425000.0
2010-01-05 14:00:00,1.79,1.79,1.77,1.77,1650000.0,1.79,1.79,1.77,1.77,1650000.0
2010-01-05 14:30:00,1.77,1.77,1.77,1.77,1340000.0,1.77,1.77,1.77,1.77,1340000.0
2010-01-05 15:00:00,1.77,1.78,1.77,1.77,1805000.0,1.77,1.78,1.77,1.77,1805000.0
2010-01-05 15:30:00,1.77,1.78,1.77,1.78,2460000.0,1.77,1.78,1.77,1.78,2460000.0
2010-01-06 09:30:00,1.77,1.79,1.77,1.78,330000.0,1.77,1.79,1.77,1.78,330000.0
2010-01-06 10:00:00,1.78,1.78,1.76,1.77,1050000.0,1.78,1.78,1.76,1.77,1050000.0
2010-01-06 10:30:00,1.77,1.77,1.76,1.76,1140000.0,1.77,1.77,1.76,1.76,1140000.0
2010-01-06 11:00:00,1.76,1.76,1.75,1.75,1165000.0,1.76,1.76,1.75,1.75,1165000.0
2010-01-06 11:30:00,1.75,1.75,1.75,1.75,1485000.0,1.75,1.75,1.75,1.75,1485000.0
2010-01-06 12:00:00,1.75,1.75,1.73,1.74,2185000.0,1.75,1.75,1.73,1.74,2185000.0
2010-01-06 12:30:00,1.74,1.74,1.74,1.74,1140000.0,1.74,1.74,1.74,1.74,1140000.0
2010-01-06 13:00:00,1.74,1.74,1.74,1.74,1105000.0,1.74,1.74,1.74,1.74,1105000.0
2010-01-06 13:30:00,1.74,1.74,1.73,1.74,590000.0,1.74,1.74,1.73,1.74,590000.0
2010-01-06 14:00:00,1.74,1.74,1.74,1.74,715000.0,1.74,1.74,1.74,1.74,715000.0
2010-01-06 14:30:00,1.74,1.75,1.74,1.75,595000.0,1.74,1.75,1.74,1.75,595000.0
2010-01-06 15:00:00,1.75,1.75,1.75,1.75,715000.0,1.75,1.75,1.75,1.75,715000.0
2010-01-06 15:30:00,1.75,1.75,1.74,1.75,1375000.0,1.75,1.75,1.74,1.75,1375000.0
2010-01-07 09:30:00,1.75,1.75,1.74,1.74,1860000.0,1.75,1.75,1.74,1.74,1860000.0
2010-01-07 10:00:00,1.74,1.75,1.74,1.75,2880000.0,1.74,1.75,1.74,1.75,2880000.0
2010-01-07 10:30:00,1.75,1.76,1.74,1.76,700000.0,1.75,1.76,1.74,1.76,700000.0
2010-01-07 11:00:00,1.76,1.76,1.75,1.75,3140000.0,1.76,1.76,1.75,1.75,3140000.0
2010-01-07 11:30:00,1.75,1.75,1.75,1.75,575000.0,1.75,1.75,1.75,1.75,575000.0
2010-01-07 12:00:00,1.75,1.75,1.75,1.75,2560000.0,1.75,1.75,1.75,1.75,2560000.0
2010-01-07 12:30:00,1.75,1.75,1.73,1.74,1250000.0,1.75,1.75,1.73,1.74,1250000.0
2010-01-07 13:00:00,1.73,1.74,1.73,1.74,670000.0,1.73,1.74,1.73,1.74,670000.0
2010-01-07 13:30:00,1.74,1.74,1.73,1.73,515000.0,1.74,1.74,1.73,1.73,515000.0
2010-01-07 14:00:00,1.73,1.73,1.72,1.72,1200000.0,1.73,1.73,1.72,1.72,1200000.0
2010-01-07 14:30:00,1.72,1.73,1.72,1.73,885000.0,1.72,1.73,1.72,1.73,885000.0
2010-01-07 15:00:00,1.73,1.73,1.72,1.73,1125000.0,1.73,1.73,1.72,1.73,1125000.0
2010-01-07 15:30:00,1.73,1.73,1.73,1.73,2410000.0,1.73,1.73,1.73,1.73,2410000.0
2010-01-08 09:30:00,1.81,1.85,1.8,1.83,15430000.0,1.81,1.85,1.8,1.83,15430000.0
2010-01-08 10:00:00,1.83,1.85,1.83,1.85,4690000.0,1.83,1.85,1.83,1.85,4690000.0
2010-01-08 10:30:00,1.85,1.85,1.84,1.85,4025000.0,1.85,1.85,1.84,1.85,4025000.0
2010-01-08 11:00:00,1.85,1.85,1.84,1.84,5650000.0,1.85,1.85,1.84,1.84,5650000.0
2010-01-08 11:30:00,1.84,1.85,1.84,1.85,2685000.0,1.84,1.85,1.84,1.85,2685000.0
2010-01-08 12:00:00,1.85,1.85,1.85,1.85,1315000.0,1.85,1.85,1.85,1.85,1315000.0
2010-01-08 12:30:00,1.85,1.85,1.85,1.85,1875000.0,1.85,1.85,1.85,1.85,1875000.0
2010-01-08 13:00:00,1.85,1.85,1.83,1.83,3730000.0,1.85,1.85,1.83,1.83,3730000.0
2010-01-08 13:30:00,1.83,1.84,1.83,1.83,2475000.0,1.83,1.84,1.83,1.83,2475000.0
2010-01-08 14:00:00,1.83,1.83,1.83,1.83,2070000.0,1.83,1.83,1.83,1.83,2070000.0
2010-01-08 14:30:00,1.83,1.83,1.82,1.82,2995000.0,1.83,1.83,1.82,1.82,2995000.0
2010-01-08 15:00:00,1.82,1.83,1.82,1.83,2635000.0,1.82,1.83,1.82,1.83,2635000.0
2010-01-08 15:30:00,1.83,1.84,1.83,1.84,8895000.0,1.83,1.84,1.83,1.84,8895000.0
2010-01-11 09:30:00,1.88,1.88,1.85,1.86,6140000.0,1.88,1.88,1.85,1.86,6140000.0
2010-01-11 10:00:00,1.86,1.87,1.86,1.87,2120000.0,1.86,1.87,1.86,1.87,2120000.0
2010-01-11 10:30:00,1.87,1.87,1.86,1.87,1090000.0,1.87,1.87,1.86,1.87,1090000.0
2010-01-11 11:00:00,1.87,1.89,1.87,1.89,5050000.0,1.87,1.89,1.87,1.89,5050000.0
2010-01-11 11:30:00,1.89,1.92,1.89,1.91,7575000.0,1.89,1.92,1.89,1.91,7575000.0
2010-01-11 12:00:00,1.91,1.92,1.91,1.91,5610000.0,1.91,1.92,1.91,1.91,5610000.0
2010-01-11 12:30:00,1.91,1.93,1.91,1.93,5070000.0,1.91,1.93,1.91,1.93,5070000.0
2010-01-11 13:00:00,1.93,1.96,1.91,1.93,13795000.0,1.93,1.96,1.91,1.93,13795000.0
2010-01-11 13:30:00,1.93,1.94,1.93,1.93,3935000.0,1.93,1.94,1.93,1.93,3935000.0
2010-01-11 14:00:00,1.93,1.94,1.92,1.92,5615000.0,1.93,1.94,1.92,1.92,5615000.0
2010-01-11 14:30:00,1.92,1.94,1.92,1.94,3920000.0,1.92,1.94,1.92,1.94,3920000.0
2010-01-11 15:00:00,1.94,1.95,1.94,1.94,3920000.0,1.94,1.95,1.94,1.94,3920000.0
2010-01-11 15:30:00,1.94,1.94,1.93,1.94,5440000.0,1.94,1.94,1.93,1.94,5440000.0
2010-01-12 09:30:00,1.93,1.93,1.91,1.91,2985000.0,1.93,1.93,1.91,1.91,2985000.0
2010-01-12 10:00:00,1.92,1.92,1.9,1.91,3760000.0,1.92,1.92,1.9,1.91,3760000.0
2010-01-12 10:30:00,1.91,1.91,1.9,1.91,1440000.0,1.91,1.91,1.9,1.91,1440000.0
2010-01-12 11:00:00,1.91,1.92,1.91,1.92,1060000.0,1.91,1.92,1.91,1.92,1060000.0
2010-01-12 11:30:00,1.92,1.92,1.9,1.91,1375000.0,1.92,1.92,1.9,1.91,1375000.0
2010-01-12 12:00:00,1.91,1.91,1.91,1.91,1240000.0,1.91,1.91,1.91,1.91,1240000.0
2010-01-12 12:30:00,1.91,1.91,1.91,1.91,545000.0,1.91,1.91,1.91,1.91,545000.0
2010-01-12 13:00:00,1.91,1.92,1.91,1.92,640000.0,1.91,1.92,1.91,1.92,640000.0
2010-01-12 13:30:00,1.92,1.92,1.91,1.92,1810000.0,1.92,1.92,1.91,1.92,1810000.0
2010-01-12 14:00:00,1.92,1.92,1.92,1.92,2550000.0,1.92,1.92,1.92,1.92,2550000.0
2010-01-12 14:30:00,1.92,1.92,1.92,1.92,2050000.0,1.92,1.92,1.92,1.92,2050000.0
2010-01-12 15:00:00,1.92,1.92,1.91,1.91,2720000.0,1.92,1.92,1.91,1.91,2720000.0
2010-01-12 15:30:00,1.91,1.91,1.9,1.91,4400000.0,1.91,1.91,1.9,1.91,4400000.0
2010-01-13 09:30:00,1.91,1.91,1.89,1.9,1200000.0,1.91,1.91,1.89,1.9,1200000.0
2010-01-13 10:00:00,1.9,1.9,1.89,1.9,1010000.0,1.9,1.9,1.89,1.9,1010000.0
2010-01-13 10:30:00,1.9,1.9,1.9,1.9,725000.0,1.9,1.9,1.9,1.9,725000.0
2010-01-13 11:00:00,1.9,1.9,1.89,1.9,585000.0,1.9,1.9,1.89,1.9,585000.0
2010-01-13 11:30:00,1.9,1.9,1.9,1.9,600000.0,1.9,1.9,1.9,1.9,600000.0
2010-01-13 12:00:00,1.9,1.91,1.9,1.91,2400000.0,1.9,1.91,1.9,1.91,2400000.0
2010-01-13 12:30:00,1.91,1.92,1.91,1.91,1145000.0,1.91,1.92,1.91,1.91,1145000.0
2010-01-13 13:00:00,1.92,1.92,1.91,1.91,1350000.0,1.92,1.92,1.91,1.91,1350000.0
2010-01-13 13:30:00,1.91,1.91,1.9,1.9,1360000.0,1.91,1.91,1.9,1.9,1360000.0
2010-01-13 14:00:00,1.9,1.9,1.9,1.9,1310000.0,1.9,1.9,1.9,1.9,1310000.0
2010-01-13 14:30:00,1.9,1.91,1.9,1.91,620000.0,1.9,1.91,1.9,1.91,620000.0
2010-01-13 15:00:00,1.91,1.91,1.9,1.91,1005000.0,1.91,1.91,1.9,1.91,1005000.0
2010-01-13 15:30:00,1.91,1.91,1.91,1.91,2230000.0,1.91,1.91,1.91,1.91,2230000.0
2010-01-14 09:30:00,1.94,1.98,1.94,1.98,9410000.0,1.94,1.98,1.94,1.98,9410000.0
2010-01-14 10:00:00,1.98,1.99,1.97,1.98,4755000.0,1.98,1.99,1.97,1.98,4755000.0
2010-01-14 10:30:00,1.98,1.98,1.96,1.96,2845000.0,1.98,1.98,1.96,1.96,2845000.0
2010-01-14 11:00:00,1.96,1.97,1.95,1.96,3590000.0,1.96,1.97,1.95,1.96,3590000.0
2010-01-14 11:30:00,1.96,1.97,1.96,1.97,640000.0,1.96,1.97,1.96,1.97,640000.0
2010-01-14 12:00:00,1.97,1.99,1.97,1.99,2330000.0,1.97,1.99,1.97,1.99,2330000.0
2010-01-14 12:30:00,1.99,1.99,1.98,1.99,2385000.0,1.99,1.99,1.98,1.99,2385000.0
2010-01-14 13:00:00,1.99,1.99,1.98,1.98,1865000.0,1.99,1.99,1.98,1.98,1865000.0
2010-01-14 13:30:00,1.98,1.99,1.98,1.99,1520000.0,1.98,1.99,1.98,1.99,1520000.0
2010-01-14 14:00:00,1.99,1.99,1.98,1.99,1395000.0,1.99,1.99,1.98,1.99,1395000.0
2010-01-14 14:30:00,1.99,1.99,1.98,1.98,1560000.0,1.99,1.99,1.98,1.98,1560000.0
2010-01-14 15:00:00,1.98,1.98,1.97,1.98,3190000.0,1.98,1.98,1.97,1.98,3190000.0
2010-01-14 15:30:00,1.98,1.99,1.98,1.99,5960000.0,1.98,1.99,1.98,1.99,5960000.0
2010-01-15 09:30:00,1.99,1.99,1.96,1.96,1910000.0,1.99,1.99,1.96,1.96,1910000.0
2010-01-15 10:00:00,1.96,1.96,1.94,1.95,3890000.0,1.96,1.96,1.94,1.95,3890000.0
2010-01-15 10:30:00,1.95,1.96,1.95,1.96,2025000.0,1.95,1.96,1.95,1.96,2025000.0
2010-01-15 11:00:00,1.96,1.96,1.95,1.95,970000.0,1.96,1.96,1.95,1.95,970000.0
2010-01-15 11:30:00,1.96,1.97,1.95,1.96,1030000.0,1.96,1.97,1.95,1.96,1030000.0
2010-01-15 12:00:00,1.96,1.97,1.96,1.96,930000.0,1.96,1.97,1.96,1.96,930000.0
2010-01-15 12:30:00,1.96,1.96,1.96,1.96,1435000.0,1.96,1.96,1.96,1.96,1435000.0
2010-01-15 13:00:00,1.96,1.96,1.96,1.96,1330000.0,1.96,1.96,1.96,1.96,1330000.0
2010-01-15 13:30:00,1.96,1.96,1.96,1.96,2255000.0,1.96,1.96,1.96,1.96,2255000.0
2010-01-15 14:00:00,1.96,1.96,1.95,1.95,1130000.0,1.96,1.96,1.95,1.95,1130000.0
2010-01-15 14:30:00,1.95,1.97,1.95,1.96,4900000.0,1.95,1.97,1.95,1.96,4900000.0
2010-01-15 15:00:00,1.96,1.97,1.96,1.96,2445000.0,1.96,1.97,1.96,1.96,2445000.0
2010-01-15 15:30:00,1.96,1.97,1.96,1.96,4190000.0,1.96,1.97,1.96,1.96,4190000.0
2010-01-19 09:30:00,1.96,1.99,1.95,1.98,1855000.0,1.96,1.99,1.95,1.98,1855000.0
2010-01-19 10:00:00,1.98,1.98,1.98,1.98,2025000.0,1.98,1.98,1.98,1.98,2025000.0
2010-01-19 10:30:00,1.98,1.99,1.98,1.98,1820000.0,1.98,1.99,1.98,1.98,1820000.0
2010-01-19 11:00:00,1.98,1.99,1.98,1.98,1115000.0,1.98,1.99,1.98,1.98,1115000.0
2010-01-19 11:30:00,1.98,1.98,1.98,1.98,965000.0,1.98,1.98,1.98,1.98,965000.0
2010-01-19 12:00:00,1.98,1.98,1.98,1.98,925000.0,1.98,1.98,1.98,1.98,925000.0
2010-01-19 12:30:00,1.98,1.99,1.98,1.99,1145000.0,1.98,1.99,1.98,1.99,1145000.0
2010-01-19 13:00:00,1.98,1.99,1.98,1.98,740000.0,1.98,1.99,1.98,1.98,740000.0
2010-01-19 13:30:00,1.99,2.0,1.99,2.0,1705000.0,1.99,2.0,1.99,2.0,1705000.0
2010-01-19 14:00:00,2.0,2.0,1.99,2.0,1485000.0,2.0,2.0,1.99,2.0,1485000.0
2010-01-19 14:30:00,2.0,2.0,1.99,1.99,1470000.0,2.0,2.0,1.99,1.99,1470000.0
2010-01-19 15:00:00,1.99,1.99,1.98,1.98,2560000.0,1.99,1.99,1.98,1.98,2560000.0
2010-01-19 15:30:00,1.98,1.99,1.98,1.99,2925000.0,1.98,1.99,1.98,1.99,2925000.0
2010-01-20 09:30:00,1.97,2.0,1.97,1.99,4325000.0,1.97,2.0,1.97,1.99,4325000.0
2010-01-20 10:00:00,1.99,1.99,1.98,1.98,2260000.0,1.99,1.99,1.98,1.98,2260000.0
2010-01-20 10:30:00,1.99,1.99,1.98,1.99,2360000.0,1.99,1.99,1.98,1.99,2360000.0
2010-01-20 11:00:00,1.99,1.99,1.97,1.98,1345000.0,1.99,1.99,1.97,1.98,1345000.0
2010-01-20 11:30:00,1.98,1.98,1.96,1.96,680000.0,1.98,1.98,1.96,1.96,680000.0
2010-01-20 12:00:00,1.96,1.97,1.96,1.96,520000.0,1.96,1.97,1.96,1.96,520000.0
2010-01-20 12:30:00,1.97,1.97,1.96,1.97,775000.0,1.97,1.97,1.96,1.97,775000.0
2010-01-20 13:00:00,1.97,1.97,1.97,1.97,575000.0,1.97,1.97,1.97,1.97,575000.0
2010-01-20 13:30:00,1.97,1.97,1.95,1.95,2940000.0,1.97,1.97,1.95,1.95,2940000.0
2010-01-20 14:00:00,1.95,1.96,1.95,1.96,610000.0,1.95,1.96,1.95,1.96,610000.0
2010-01-20 14:30:00,1.96,1.97,1.96,1.97,1095000.0,1.96,1.97,1.96,1.97,1095000.0
2010-01-20 15:00:00,1.97,1.97,1.96,1.96,885000.0,1.97,1.97,1.96,1.96,885000.0
2010-01-20 15:30:00,1.96,1.96,1.96,1.96,3540000.0,1.96,1.96,1.96,1.96,3540000.0
2010-01-21 09:30:00,1.96,2.04,1.96,2.04,9070000.0,1.96,2.04,1.96,2.04,9070000.0
2010-01-21 10:00:00,2.04,2.06,2.0,2.0,10210000.0,2.04,2.06,2.0,2.0,10210000.0
2010-01-21 10:30:00,2.0,2.01,1.99,2.01,4410000.0,2.0,2.01,1.99,2.01,4410000.0
2010-01-21 11:00:00,2.01,2.02,2.0,2.0,2370000.0,2.01,2.02,2.0,2.0,2370000.0
2010-01-21 11:30:00,2.0,2.02,2.0,2.01,2220000.0,2.0,2.02,2.0,2.01,2220000.0
2010-01-21 12:00:00,2.01,2.01,2.0,2.0,1775000.0,2.01,2.01,2.0,2.0,1775000.0
2010-01-21 12:30:00,2.0,2.01,2.0,2.01,735000.0,2.0,2.01,2.0,2.01,735000.0
2010-01-21 13:00:00,2.01,2.02,2.01,2.01,935000.0,2.01,2.02,2.01,2.01,935000.0
2010-01-21 13:30:00,2.02,2.02,2.01,2.02,1730000.0,2.02,2.02,2.01,2.02,1730000.0
2010-01-21 14:00:00,2.02,2.03,2.01,2.02,1590000.0,2.02,2.03,2.01,2.02,1590000.0
2010-01-21 14:30:00,2.03,2.03,2.02,2.02,2290000.0,2.03,2.03,2.02,2.02,2290000.0
2010-01-21 15:00:00,2.02,2.02,2.0,2.0,3565000.0,2.02,2.02,2.0,2.0,3565000.0
2010-01-21 15:30:00,2.0,2.01,1.99,2.0,3865000.0,2.0,2.01,1.99,2.0,3865000.0
2010-01-22 09:30:00,2.0,2.02,1.95,2.01,2540000.0,2.0,2.02,1.95,2.01,2540000.0
2010-01-22 10:00:00,2.01,2.01,1.97,1.98,1830000.0,2.01,2.01,1.97,1.98,1830000.0
2010-01-22 10:30:00,1.99,1.99,1.98,1.99,695000.0,1.99,1.99,1.98,1.99,695000.0
2010-01-22 11:00:00,1.99,2.0,1.99,1.99,520000.0,1.99,2.0,1.99,1.99,520000.0
2010-01-22 11:30:00,1.99,1.99,1.99,1.99,755000.0,1.99,1.99,1.99,1.99,755000.0
2010-01-22 12:00:00,1.99,2.0,1.98,2.0,410000.0,1.99,2.0,1.98,2.0,410000.0
2010-01-22 12:30:00,2.0,2.0,1.99,1.99,240000.0,2.0,2.0,1.99,1.99,240000.0
2010-01-22 13:00:00,1.99,1.99,1.99,1.99,240000.0,1.99,1.99,1.99,1.99,240000.0
2010-01-22 13:30:00,1.99,1.99,1.99,1.99,420000.0,1.99,1.99,1.99,1.99,420000.0
2010-01-22 14:00:00,1.99,1.99,1.98,1.99,270000.0,1.99,1.99,1.98,1.99,270000.0
2010-01-22 14:30:00,1.99,1.99,1.97,1.97,730000.0,1.99,1.99,1.97,1.97,730000.0
2010-01-22 15:00:00,1.97,1.98,1.96,1.97,2245000.0,1.97,1.98,1.96,1.97,2245000.0
2010-01-22 15:30:00,1.97,1.97,1.95,1.96,3340000.0,1.97,1.97,1.95,1.96,3340000.0
2010-01-25 09:30:00,1.96,1.97,1.93,1.94,1640000.0,1.96,1.97,1.93,1.94,1640000.0
2010-01-25 10:00:00,1.93,1.94,1.92,1.93,1935000.0,1.93,1.94,1.92,1.93,1935000.0
2010-01-25 10:30:00,1.93,1.93,1.92,1.92,1675000.0,1.93,1.93,1.92,1.92,1675000.0
2010-01-25 11:00:00,1.93,1.93,1.91,1.92,3155000.0,1.93,1.93,1.91,1.92,3155000.0
2010-01-25 11:30:00,1.92,1.92,1.91,1.92,775000.0,1.92,1.92,1.91,1.92,775000.0
2010-01-25 12:00:00,1.91,1.92,1.91,1.92,1450000.0,1.91,1.92,1.91,1.92,1450000.0
2010-01-25 12:30:00,1.92,1.93,1.92,1.93,575000.0,1.92,1.93,1.92,1.93,575000.0
2010-01-25 13:00:00,1.93,1.93,1.92,1.93,700000.0,1.93,1.93,1.92,1.93,700000.0
2010-01-25 13:30:00,1.92,1.93,1.92,1.92,735000.0,1.92,1.93,1.92,1.92,735000.0
2010-01-25 14:00:00,1.92,1.92,1.92,1.92,460000.0,1.92,1.92,1.92,1.92,460000.0
2010-01-25 14:30:00,1.92,1.92,1.92,1.92,625000.0,1.92,1.92,1.92,1.92,625000.0
2010-01-25 15:00:00,1.92,1.92,1.92,1.92,1225000.0,1.92,1.92,1.92,1.92,1225000.0
2010-01-25 15:30:00,1.92,1.92,1.92,1.92,3125000.0,1.92,1.92,1.92,1.92,3125000.0
2010-01-26 09:30:00,1.91,1.94,1.91,1.93,730000.0,1.91,1.94,1.91,1.93,730000.0
2010-01-26 10:00:00,1.93,1.95,1.93,1.94,1705000.0,1.93,1.95,1.93,1.94,1705000.0
2010-01-26 10:30:00,1.94,1.95,1.94,1.95,1610000.0,1.94,1.95,1.94,1.95,1610000.0
2010-01-26 11:00:00,1.95,1.95,1.95,1.95,1555000.0,1.95,1.95,1.95,1.95,1555000.0
2010-01-26 11:30:00,1.95,1.95,1.95,1.95,535000.0,1.95,1.95,1.95,1.95,535000.0
2010-01-26 12:00:00,1.95,1.96,1.95,1.95,960000.0,1.95,1.96,1.95,1.95,960000.0
2010-01-26 12:30:00,1.95,1.96,1.95,1.96,835000.0,1.95,1.96,1.95,1.96,835000.0
2010-01-26 13:00:00,1.96,1.97,1.96,1.97,930000.0,1.96,1.97,1.96,1.97,930000.0
2010-01-26 13:30:00,1.97,1.97,1.97,1.97,1090000.0,1.97,1.97,1.97,1.97,1090000.0
2010-01-26 14:00:00,1.97,1.97,1.96,1.97,1395000.0,1.97,1.97,1.96,1.97,1395000.0
2010-01-26 14:30:00,1.97,1.97,1.96,1.96,1440000.0,1.97,1.97,1.96,1.96,1440000.0
2010-01-26 15:00:00,1.96,1.96,1.95,1.96,3055000.0,1.96,1.96,1.95,1.96,3055000.0
2010-01-26 15:30:00,1.96,1.96,1.95,1.95,2805000.0,1.96,1.96,1.95,1.95,2805000.0
2010-01-27 09:30:00,1.95,1.97,1.92,1.97,1130000.0,1.95,1.97,1.92,1.97,1130000.0
2010-01-27 10:00:00,1.96,1.97,1.96,1.97,3805000.0,1.96,1.97,1.96,1.97,3805000.0
2010-01-27 10:30:00,1.97,1.97,1.97,1.97,2225000.0,1.97,1.97,1.97,1.97,2225000.0
2010-01-27 11:00:00,1.97,1.97,1.97,1.97,1040000.0,1.97,1.97,1.97,1.97,1040000.0
2010-01-27 11:30:00,1.97,1.97,1.97,1.97,645000.0,1.97,1.97,1.97,1.97,645000.0
2010-01-27 12:00:00,1.97,1.98,1.97,1.97,1675000.0,1.97,1.98,1.97,1.97,1675000.0
2010-01-27 12:30:00,1.97,1.97,1.97,1.97,400000.0,1.97,1.97,1.97,1.97,400000.0
2010-01-27 13:00:00,1.97,1.97,1.96,1.97,815000.0,1.97,1.97,1.96,1.97,815000.0
2010-01-27 13:30:00,1.97,1.97,1.97,1.97,805000.0,1.97,1.97,1.97,1.97,805000.0
2010-01-27 14:00:00,1.97,1.97,1.96,1.96,1585000.0,1.97,1.97,1.96,1.96,1585000.0
2010-01-27 14:30:00,1.96,1.97,1.96,1.97,1410000.0,1.96,1.97,1.96,1.97,1410000.0
2010-01-27 15:00:00,1.97,1.97,1.96,1.97,950000.0,1.97,1.97,1.96,1.97,950000.0
2010-01-27 15:30:00,1.97,1.97,1.97,1.97,2290000.0,1.97,1.97,1.97,1.97,2290000.0
2010-01-28 09:30:00,1.98,1.98,1.93,1.95,4555000.0,1.98,1.98,1.93,1.95,4555000.0
2010-01-28 10:00:00,1.95,1.97,1.95,1.96,2925000.0,1.95,1.97,1.95,1.96,2925000.0
2010-01-28 10:30:00,1.96,1.98,1.95,1.95,855000.0,1.96,1.98,1.95,1.95,855000.0
2010-01-28 11:00:00,1.95,1.95,1.94,1.95,555000.0,1.95,1.95,1.94,1.95,555000.0
2010-01-28 11:30:00,1.95,1.95,1.93,1.95,795000.0,1.95,1.95,1.93,1.95,795000.0
2010-01-28 12:00:00,1.95,1.95,1.95,1.95,1190000.0,1.95,1.95,1.95,1.95,1190000.0
2010-01-28 12:30:00,1.95,1.96,1.95,1.96,705000.0,1.95,1.96,1.95,1.96,705000.0
2010-01-28 13:00:00,1.96,1.97,1.96,1.97,870000.0,1.96,1.97,1.96,1.97,870000.0
2010-01-28 13:30:00,1.97,1.98,1.97,1.98,2225000.0,1.97,1.98,1.97,1.98,2225000.0
2010-01-28 14:00:00,1.98,1.99,1.98,1.98,2875000.0,1.98,1.99,1.98,1.98,2875000.0
2010-01-28 14:30:00,1.98,1.99,1.98,1.99,1960000.0,1.98,1.99,1.98,1.99,1960000.0
2010-01-28 15:00:00,1.99,1.99,1.97,1.97,1930000.0,1.99,1.99,1.97,1.97,1930000.0
2010-01-28 15:30:00,1.97,1.98,1.97,1.97,3030000.0,1.97,1.98,1.97,1.97,3030000.0
2010-01-29 09:30:00,1.98,1.99,1.98,1.99,975000.0,1.98,1.99,1.98,1.99,975000.0
2010-01-29 10:00:00,1.98,1.99,1.98,1.98,405000.0,1.98,1.99,1.98,1.98,405000.0
2010-01-29 10:30:00,1.99,1.99,1.98,1.98,1645000.0,1.99,1.99,1.98,1.98,1645000.0
2010-01-29 11:00:00,1.98,1.98,1.97,1.97,320000.0,1.98,1.98,1.97,1.97,320000.0
2010-01-29 11:30:00,1.97,1.98,1.97,1.97,305000.0,1.97,1.98,1.97,1.97,305000.0
2010-01-29 12:00:00,1.97,1.97,1.97,1.97,260000.0,1.97,1.97,1.97,1.97,260000.0
2010-01-29 12:30:00,1.97,1.97,1.96,1.97,435000.0,1.97,1.97,1.96,1.97,435000.0
2010-01-29 13:00:00,1.97,1.97,1.96,1.96,605000.0,1.97,1.97,1.96,1.96,605000.0
2010-01-29 13:30:00,1.96,1.96,1.95,1.96,590000.0,1.96,1.96,1.95,1.96,590000.0
2010-01-29 14:00:00,1.96,1.96,1.95,1.95,440000.0,1.96,1.96,1.95,1.95,440000.0
2010-01-29 14:30:00,1.95,1.95,1.94,1.95,980000.0,1.95,1.95,1.94,1.95,980000.0
2010-01-29 15:00:00,1.95,1.95,1.94,1.94,1255000.0,1.95,1.95,1.94,1.94,1255000.0
2010-01-29 15:30:00,1.94,1.94,1.93,1.93,3570000.0,1.94,1.94,1.93,1.93,3570000.0
2010-02-01 09:30:00,1.94,1.96,1.94,1.95,980000.0,1.94,1.96,1.94,1.95,980000.0
2010-02-01 10:00:00,1.95,1.98,1.95,1.97,1015000.0,1.95,1.98,1.95,1.97,1015000.0
2010-02-01 10:30:00,1.97,1.97,1.97,1.97,1325000.0,1.97,1.97,1.97,1.97,1325000.0
2010-02-01 11:00:00,1.97,1.98,1.97,1.98,655000.0,1.97,1.98,1.97,1.98,655000.0
2010-02-01 11:30:00,1.98,1.98,1.97,1.97,605000.0,1.98,1.98,1.97,1.97,605000.0
2010-02-01 12:00:00,1.97,1.97,1.97,1.97,855000.0,1.97,1.97,1.97,1.97,855000.0
2010-02-01 12:30:00,1.97,1.98,1.97,1.98,1360000.0,1.97,1.98,1.97,1.98,1360000.0
2010-02-01 13:00:00,1.98,1.98,1.98,1.98,990000.0,1.98,1.98,1.98,1.98,990000.0
2010-02-01 13:30:00,1.98,1.98,1.98,1.98,1445000.0,1.98,1.98,1.98,1.98,1445000.0
2010-02-01 14:00:00,1.98,1.98,1.98,1.98,585000.0,1.98,1.98,1.98,1.98,585000.0
2010-02-01 14:30:00,1.98,1.99,1.98,1.99,1445000.0,1.98,1.99,1.98,1.99,1445000.0
2010-02-01 15:00:00,1.99,2.0,1.98,1.99,2275000.0,1.99,2.0,1.98,1.99,2275000.0
2010-02-01 15:30:00,1.99,2.01,1.99,2.01,6025000.0,1.99,2.01,1.99,2.01,6025000.0
2010-02-02 09:30:00,2.01,2.02,1.99,2.0,2085000.0,2.01,2.02,1.99,2.0,2085000.0
2010-02-02 10:00:00,2.0,2.01,2.0,2.01,2775000.0,2.0,2.01,2.0,2.01,2775000.0
2010-02-02 10:30:00,2.01,2.02,2.01,2.02,3000000.0,2.01,2.02,2.01,2.02,3000000.0
2010-02-02 11:00:00,2.01,2.02,2.01,2.02,1560000.0,2.01,2.02,2.01,2.02,1560000.0
2010-02-02 11:30:00,2.02,2.02,2.01,2.01,1665000.0,2.02,2.02,2.01,2.01,1665000.0
2010-02-02 12:00:00,2.01,2.03,2.01,2.02,1385000.0,2.01,2.03,2.01,2.02,1385000.0
2010-02-02 12:30:00,2.02,2.02,2.02,2.02,1335000.0,2.02,2.02,2.02,2.02,1335000.0
2010-02-02 13:00:00,2.02,2.02,2.02,2.02,1260000.0,2.02,2.02,2.02,2.02,1260000.0
2010-02-02 13:30:00,2.02,2.02,2.01,2.01,2005000.0,2.02,2.02,2.01,2.01,2005000.0
2010-02-02 14:00:00,2.01,2.01,2.01,2.01,1925000.0,2.01,2.01,2.01,2.01,1925000.0
2010-02-02 14:30:00,2.01,2.01,2.01,2.01,1280000.0,2.01,2.01,2.01,2.01,1280000.0
2010-02-02 15:00:00,2.01,2.02,2.01,2.01,1485000.0,2.01,2.02,2.01,2.01,1485000.0
2010-02-02 15:30:00,2.01,2.02,2.01,2.02,1550000.0,2.01,2.02,2.01,2.02,1550000.0
2010-02-03 09:30:00,2.01,2.02,2.01,2.01,1050000.0,2.01,2.02,2.01,2.01,1050000.0
2010-02-03 10:00:00,2.01,2.01,2.0,2.01,2570000.0,2.01,2.01,2.0,2.01,2570000.0
2010-02-03 10:30:00,2.01,2.01,2.0,2.01,655000.0,2.01,2.01,2.0,2.01,655000.0
2010-02-03 11:00:00,2.01,2.02,2.01,2.01,305000.0,2.01,2.02,2.01,2.01,305000.0
2010-02-03 11:30:00,2.02,2.02,2.01,2.01,500000.0,2.02,2.02,2.01,2.01,500000.0
2010-02-03 12:00:00,2.01,2.01,2.01,2.01,445000.0,2.01,2.01,2.01,2.01,445000.0
2010-02-03 12:30:00,2.01,2.01,2.01,2.01,360000.0,2.01,2.01,2.01,2.01,360000.0
2010-02-03 13:00:00,2.01,2.02,2.01,2.01,500000.0,2.01,2.02,2.01,2.01,500000.0
2010-02-03 13:30:00,2.01,2.01,2.01,2.01,605000.0,2.01,2.01,2.01,2.01,605000.0
2010-02-03 14:00:00,2.01,2.01,2.01,2.01,585000.0,2.01,2.01,2.01,2.01,585000.0
2010-02-03 14:30:00,2.01,2.01,2.0,2.01,1295000.0,2.01,2.01,2.0,2.01,1295000.0
2010-02-03 15:00:00,2.01,2.01,2.01,2.01,560000.0,2.01,2.01,2.01,2.01,560000.0
2010-02-03 15:30:00,2.01,2.01,2.01,2.01,1325000.0,2.01,2.01,2.01,2.01,1325000.0
2010-02-04 09:30:00,2.0,2.0,1.98,1.98,1515000.0,2.0,2.0,1.98,1.98,1515000.0
2010-02-04 10:00:00,1.98,1.99,1.97,1.98,2330000.0,1.98,1.99,1.97,1.98,2330000.0
2010-02-04 10:30:00,1.98,1.99,1.98,1.98,2185000.0,1.98,1.99,1.98,1.98,2185000.0
2010-02-04 11:00:00,1.98,1.99,1.98,1.99,755000.0,1.98,1.99,1.98,1.99,755000.0
2010-02-04 11:30:00,1.99,1.99,1.98,1.98,1930000.0,1.99,1.99,1.98,1.98,1930000.0
2010-02-04 12:00:00,1.98,1.98,1.98,1.98,1945000.0,1.98,1.98,1.98,1.98,1945000.0
2010-02-04 12:30:00,1.98,1.98,1.96,1.96,1925000.0,1.98,1.98,1.96,1.96,1925000.0
2010-02-04 13:00:00,1.96,1.97,1.96,1.97,1555000.0,1.96,1.97,1.96,1.97,1555000.0
2010-02-04 13:30:00,1.97,1.97,1.96,1.96,1460000.0,1.97,1.97,1.96,1.96,1460000.0
2010-02-04 14:00:00,1.96,1.97,1.96,1.97,1060000.0,1.96,1.97,1.96,1.97,1060000.0
2010-02-04 14:30:00,1.97,1.97,1.97,1.97,955000.0,1.97,1.97,1.97,1.97,955000.0
2010-02-04 15:00:00,1.97,1.98,1.97,1.97,2915000.0,1.97,1.98,1.97,1.97,2915000.0
2010-02-04 15:30:00,1.97,1.97,1.96,1.97,6150000.0,1.97,1.97,1.96,1.97,6150000.0
2010-02-05 09:30:00,1.96,1.97,1.94,1.94,1340000.0,1.96,1.97,1.94,1.94,1340000.0
2010-02-05 10:00:00,1.94,1.94,1.91,1.94,5925000.0,1.94,1.94,1.91,1.94,5925000.0
2010-02-05 10:30:00,1.94,1.94,1.93,1.94,1985000.0,1.94,1.94,1.93,1.94,1985000.0
2010-02-05 11:00:00,1.94,1.94,1.92,1.92,2745000.0,1.94,1.94,1.92,1.92,2745000.0
2010-02-05 11:30:00,1.92,1.92,1.9,1.91,1170000.0,1.92,1.92,1.9,1.91,1170000.0
2010-02-05 12:00:00,1.91,1.93,1.91,1.93,2125000.0,1.91,1.93,1.91,1.93,2125000.0
2010-02-05 12:30:00,1.93,1.93,1.92,1.93,1215000.0,1.93,1.93,1.92,1.93,1215000.0
2010-02-05 13:00:00,1.93,1.93,1.9,1.9,930000.0,1.93,1.93,1.9,1.9,930000.0
2010-02-05 13:30:00,1.9,1.91,1.88,1.88,3015000.0,1.9,1.91,1.88,1.88,3015000.0
2010-02-05 14:00:00,1.88,1.88,1.88,1.88,3435000.0,1.88,1.88,1.88,1.88,3435000.0
2010-02-05 14:30:00,1.88,1.88,1.88,1.88,3160000.0,1.88,1.88,1.88,1.88,3160000.0
2010-02-05 15:00:00,1.88,1.9,1.88,1.9,5150000.0,1.88,1.9,1.88,1.9,5150000.0
2010-02-05 15:30:00,1.9,1.91,1.9,1.91,6555000.0,1.9,1.91,1.9,1.91,6555000.0
2010-02-08 09:30:00,1.91,1.94,1.9,1.93,2040000.0,1.91,1.94,1.9,1.93,2040000.0
2010-02-08 10:00:00,1.93,1.95,1.93,1.94,2700000.0,1.93,1.95,1.93,1.94,2700000.0
2010-02-08 10:30:00,1.94,1.95,1.94,1.95,1560000.0,1.94,1.95,1.94,1.95,1560000.0
2010-02-08 11:00:00,1.95,1.98,1.95,1.97,2610000.0,1.95,1.98,1.95,1.97,2610000.0
2010-02-08 11:30:00,1.97,1.98,1.97,1.98,2025000.0,1.97,1.98,1.97,1.98,2025000.0
2010-02-08 12:00:00,1.98,1.98,1.97,1.98,1655000.0,1.98,1.98,1.97,1.98,1655000.0
2010-02-08 12:30:00,1.98,2.0,1.97,1.99,1905000.0,1.98,2.0,1.97,1.99,1905000.0
2010-02-08 13:00:00,1.99,1.99,1.98,1.99,3175000.0,1.99,1.99,1.98,1.99,3175000.0
2010-02-08 13:30:00,1.99,2.0,1.99,1.99,3050000.0,1.99,2.0,1.99,1.99,3050000.0
2010-02-08 14:00:00,1.99,2.01,1.99,2.01,4265000.0,1.99,2.01,1.99,2.01,4265000.0
2010-02-08 14:30:00,2.01,2.02,2.0,2.0,4600000.0,2.01,2.02,2.0,2.0,4600000.0
2010-02-08 15:00:00,2.0,2.01,2.0,2.0,8205000.0,2.0,2.01,2.0,2.0,8205000.0
2010-02-08 15:30:00,2.0,2.0,2.0,2.0,9780000.0,2.0,2.0,2.0,2.0,9780000.0
2010-02-09 09:30:00,2.01,2.02,1.98,2.0,2060000.0,2.01,2.02,1.98,2.0,2060000.0
2010-02-09 10:00:00,1.99,2.01,1.99,1.99,2740000.0,1.99,2.01,1.99,1.99,2740000.0
2010-02-09 10:30:00,1.99,2.0,1.98,1.99,1985000.0,1.99,2.0,1.98,1.99,1985000.0
2010-02-09 11:00:00,1.99,1.99,1.99,1.99,2355000.0,1.99,1.99,1.99,1.99,2355000.0
2010-02-09 11:30:00,1.99,2.0,1.99,1.99,1650000.0,1.99,2.0,1.99,1.99,1650000.0
2010-02-09 12:00:00,1.99,2.0,1.99,2.0,1825000.0,1.99,2.0,1.99,2.0,1825000.0
2010-02-09 12:30:00,2.0,2.0,1.99,1.99,1770000.0,2.0,2.0,1.99,1.99,1770000.0
2010-02-09 13:00:00,1.99,2.0,1.99,2.0,1185000.0,1.99,2.0,1.99,2.0,1185000.0
2010-02-09 13:30:00,2.0,2.02,2.0,2.01,2460000.0,2.0,2.02,2.0,2.01,2460000.0
2010-02-09 14:00:00,2.01,2.01,2.01,2.01,1545000.0,2.01,2.01,2.01,2.01,1545000.0
2010-02-09 14:30:00,2.01,2.01,2.01,2.01,2465000.0,2.01,2.01,2.01,2.01,2465000.0
2010-02-09 15:00:00,2.01,2.01,2.01,2.01,1740000.0,2.01,2.01,2.01,2.01,1740000.0
2010-02-09 15:30:00,2.01,2.02,2.01,2.01,3380000.0,2.01,2.02,2.01,2.01,3380000.0
2010-02-10 09:30:00,2.01,2.04,2.0,2.01,2780000.0,2.01,2.04,2.0,2.01,2780000.0
2010-02-10 10:00:00,2.01,2.01,2.01,2.01,1660000.0,2.01,2.01,2.01,2.01,1660000.0
2010-02-10 10:30:00,2.01,2.01,2.0,2.0,1005000.0,2.01,2.01,2.0,2.0,1005000.0
2010-02-10 11:00:00,2.0,2.01,2.0,2.01,870000.0,2.0,2.01,2.0,2.01,870000.0
2010-02-10 11:30:00,2.02,2.02,2.01,2.01,1045000.0,2.02,2.02,2.01,2.01,1045000.0
2010-02-10 12:00:00,2.01,2.02,2.01,2.01,560000.0,2.01,2.02,2.01,2.01,560000.0
2010-02-10 12:30:00,2.02,2.02,2.01,2.01,465000.0,2.02,2.02,2.01,2.01,465000.0
2010-02-10 13:00:00,2.01,2.03,2.01,2.02,1060000.0,2.01,2.03,2.01,2.02,1060000.0
2010-02-10 13:30:00,2.02,2.03,2.02,2.02,550000.0,2.02,2.03,2.02,2.02,550000.0
2010-02-10 14:00:00,2.01,2.02,2.01,2.01,1880000.0,2.01,2.02,2.01,2.01,1880000.0
2010-02-10 14:30:00,2.01,2.01,2.0,2.01,950000.0,2.01,2.01,2.0,2.01,950000.0
2010-02-10 15:00:00,2.0,2.01,2.0,2.0,1575000.0,2.0,2.01,2.0,2.0,1575000.0
2010-02-10 15:30:00,2.0,2.0,1.99,1.99,2895000.0,2.0,2.0,1.99,1.99,2895000.0
2010-02-11 09:30:00,1.99,2.0,1.97,1.98,3040000.0,1.99,2.0,1.97,1.98,3040000.0
2010-02-11 10:00:00,1.98,2.0,1.97,1.99,1130000.0,1.98,2.0,1.97,1.99,1130000.0
2010-02-11 10:30:00,1.99,2.0,1.99,1.99,1115000.0,1.99,2.0,1.99,1.99,1115000.0
2010-02-11 11:00:00,1.99,2.0,1.99,1.99,890000.0,1.99,2.0,1.99,1.99,890000.0
2010-02-11 11:30:00,1.99,2.01,1.99,2.01,1085000.0,1.99,2.01,1.99,2.01,1085000.0
2010-02-11 12:00:00,2.0,2.02,2.0,2.02,1260000.0,2.0,2.02,2.0,2.02,1260000.0
2010-02-11 12:30:00,2.01,2.03,2.01,2.03,1910000.0,2.01,2.03,2.01,2.03,1910000.0
2010-02-11 13:00:00,2.03,2.03,2.02,2.02,1205000.0,2.03,2.03,2.02,2.02,1205000.0
2010-02-11 13:30:00,2.02,2.02,2.02,2.02,2415000.0,2.02,2.02,2.02,2.02,2415000.0
2010-02-11 14:00:00,2.02,2.02,2.01,2.02,3250000.0,2.02,2.02,2.01,2.02,3250000.0
2010-02-11 14:30:00,2.02,2.02,2.01,2.01,2530000.0,2.02,2.02,2.01,2.01,2530000.0
2010-02-11 15:00:00,2.01,2.02,2.01,2.01,2960000.0,2.01,2.02,2.01,2.01,2960000.0
2010-02-11 15:30:00,2.01,2.03,2.01,2.02,8345000.0,2.01,2.03,2.01,2.02,8345000.0
2010-02-12 09:30:00,1.97,2.03,1.96,2.02,25150000.0,1.97,2.03,1.96,2.02,25150000.0
2010-02-12 10:00:00,2.02,2.08,2.01,2.07,21340000.0,2.02,2.08,2.01,2.07,21340000.0
2010-02-12 10:30:00,2.07,2.1,2.07,2.08,13040000.0,2.07,2.1,2.07,2.08,13040000.0
2010-02-12 11:00:00,2.08,2.08,2.07,2.07,6550000.0,2.08,2.08,2.07,2.07,6550000.0
2010-02-12 11:30:00,2.07,2.07,2.05,2.05,5230000.0,2.07,2.07,2.05,2.05,5230000.0
2010-02-12 12:00:00,2.05,2.07,2.05,2.06,3730000.0,2.05,2.07,2.05,2.06,3730000.0
2010-02-12 12:30:00,2.06,2.06,2.05,2.05,2360000.0,2.06,2.06,2.05,2.05,2360000.0
2010-02-12 13:00:00,2.05,2.05,2.04,2.05,2245000.0,2.05,2.05,2.04,2.05,2245000.0
2010-02-12 13:30:00,2.05,2.05,2.03,2.04,1895000.0,2.05,2.05,2.03,2.04,1895000.0
2010-02-12 14:00:00,2.04,2.05,2.04,2.04,2095000.0,2.04,2.05,2.04,2.04,2095000.0
2010-02-12 14:30:00,2.04,2.05,2.04,2.04,1430000.0,2.04,2.05,2.04,2.04,1430000.0
2010-02-12 15:00:00,2.04,2.08,2.04,2.08,5835000.0,2.04,2.08,2.04,2.08,5835000.0
2010-02-12 15:30:00,2.08,2.1,2.07,2.09,12400000.0,2.08,2.1,2.07,2.09,12400000.0
2010-02-16 09:30:00,2.11,2.13,2.09,2.09,4930000.0,2.11,2.13,2.09,2.09,4930000.0
2010-02-16 10:00:00,2.09,2.1,2.08,2.09,3420000.0,2.09,2.1,2.08,2.09,3420000.0
2010-02-16 10:30:00,2.09,2.09,2.08,2.08,2245000.0,2.09,2.09,2.08,2.08,2245000.0
2010-02-16 11:00:00,2.08,2.08,2.08,2.08,1390000.0,2.08,2.08,2.08,2.08,1390000.0
2010-02-16 11:30:00,2.08,2.09,2.07,2.07,2795000.0,2.08,2.09,2.07,2.07,2795000.0
2010-02-16 12:00:00,2.07,2.07,2.06,2.07,1415000.0,2.07,2.07,2.06,2.07,1415000.0
2010-02-16 12:30:00,2.07,2.07,2.06,2.07,855000.0,2.07,2.07,2.06,2.07,855000.0
2010-02-16 13:00:00,2.07,2.07,2.06,2.07,1655000.0,2.07,2.07,2.06,2.07,1655000.0
2010-02-16 13:30:00,2.07,2.08,2.07,2.07,1190000.0,2.07,2.08,2.07,2.07,1190000.0
2010-02-16 14:00:00,2.07,2.07,2.06,2.06,1785000.0,2.07,2.07,2.06,2.06,1785000.0
2010-02-16 14:30:00,2.06,2.07,2.06,2.07,1350000.0,2.06,2.07,2.06,2.07,1350000.0
2010-02-16 15:00:00,2.07,2.07,2.07,2.07,2615000.0,2.07,2.07,2.07,2.07,2615000.0
2010-02-16 15:30:00,2.07,2.08,2.07,2.07,3845000.0,2.07,2.08,2.07,2.07,3845000.0
2010-02-17 09:30:00,2.08,2.09,2.08,2.09,1260000.0,2.08,2.09,2.08,2.09,1260000.0
2010-02-17 10:00:00,2.09,2.09,2.08,2.08,1030000.0,2.09,2.09,2.08,2.08,1030000.0
2010-02-17 10:30:00,2.09,2.09,2.08,2.09,1430000.0,2.09,2.09,2.08,2.09,1430000.0
2010-02-17 11:00:00,2.09,2.09,2.07,2.07,1615000.0,2.09,2.09,2.07,2.07,1615000.0
2010-02-17 11:30:00,2.07,2.08,2.07,2.07,985000.0,2.07,2.08,2.07,2.07,985000.0
2010-02-17 12:00:00,2.07,2.07,2.07,2.07,530000.0,2.07,2.07,2.07,2.07,530000.0
2010-02-17 12:30:00,2.07,2.08,2.07,2.08,525000.0,2.07,2.08,2.07,2.08,525000.0
2010-02-17 13:00:00,2.08,2.08,2.08,2.08,735000.0,2.08,2.08,2.08,2.08,735000.0
2010-02-17 13:30:00,2.08,2.08,2.07,2.08,515000.0,2.08,2.08,2.07,2.08,515000.0
2010-02-17 14:00:00,2.08,2.08,2.07,2.08,1130000.0,2.08,2.08,2.07,2.08,1130000.0
2010-02-17 14:30:00,2.08,2.08,2.08,2.08,995000.0,2.08,2.08,2.08,2.08,995000.0
2010-02-17 15:00:00,2.08,2.08,2.08,2.08,1735000.0,2.08,2.08,2.08,2.08,1735000.0
2010-02-17 15:30:00,2.08,2.09,2.08,2.09,4935000.0,2.08,2.09,2.08,2.09,4935000.0
2010-02-18 09:30:00,2.08,2.1,2.08,2.09,1370000.0,2.08,2.1,2.08,2.09,1370000.0
2010-02-18 10:00:00,2.09,2.1,2.08,2.09,1120000.0,2.09,2.1,2.08,2.09,1120000.0
2010-02-18 10:30:00,2.09,2.09,2.08,2.09,495000.0,2.09,2.09,2.08,2.09,495000.0
2010-02-18 11:00:00,2.09,2.1,2.09,2.09,1170000.0,2.09,2.1,2.09,2.09,1170000.0
2010-02-18 11:30:00,2.09,2.09,2.08,2.08,745000.0,2.09,2.09,2.08,2.08,745000.0
2010-02-18 12:00:00,2.08,2.09,2.08,2.09,865000.0,2.08,2.09,2.08,2.09,865000.0
2010-02-18 12:30:00,2.08,2.09,2.08,2.08,510000.0,2.08,2.09,2.08,2.08,510000.0
2010-02-18 13:00:00,2.08,2.08,2.08,2.08,900000.0,2.08,2.08,2.08,2.08,900000.0
2010-02-18 13:30:00,2.08,2.08,2.08,2.08,710000.0,2.08,2.08,2.08,2.08,710000.0
2010-02-18 14:00:00,2.08,2.08,2.07,2.07,1585000.0,2.08,2.08,2.07,2.07,1585000.0
2010-02-18 14:30:00,2.08,2.08,2.08,2.08,870000.0,2.08,2.08,2.08,2.08,870000.0
2010-02-18 15:00:00,2.08,2.08,2.07,2.07,1240000.0,2.08,2.08,2.07,2.07,1240000.0
2010-02-18 15:30:00,2.07,2.08,2.07,2.08,2300000.0,2.07,2.08,2.07,2.08,2300000.0
2010-02-19 09:30:00,2.07,2.11,2.07,2.1,2680000.0,2.07,2.11,2.07,2.1,2680000.0
2010-02-19 10:00:00,2.1,2.1,2.08,2.09,1110000.0,2.1,2.1,2.08,2.09,1110000.0
2010-02-19 10:30:00,2.09,2.09,2.08,2.08,960000.0,2.09,2.09,2.08,2.08,960000.0
2010-02-19 11:00:00,2.08,2.09,2.08,2.09,565000.0,2.08,2.09,2.08,2.09,565000.0
2010-02-19 11:30:00,2.09,2.09,2.09,2.09,755000.0,2.09,2.09,2.09,2.09,755000.0
2010-02-19 12:00:00,2.09,2.1,2.09,2.1,925000.0,2.09,2.1,2.09,2.1,925000.0
2010-02-19 12:30:00,2.09,2.1,2.09,2.09,1225000.0,2.09,2.1,2.09,2.09,1225000.0
2010-02-19 13:00:00,2.09,2.09,2.09,2.09,515000.0,2.09,2.09,2.09,2.09,515000.0
2010-02-19 13:30:00,2.09,2.09,2.09,2.09,1075000.0,2.09,2.09,2.09,2.09,1075000.0
2010-02-19 14:00:00,2.09,2.09,2.09,2.09,665000.0,2.09,2.09,2.09,2.09,665000.0
2010-02-19 14:30:00,2.09,2.09,2.09,2.09,505000.0,2.09,2.09,2.09,2.09,505000.0
2010-02-19 15:00:00,2.09,2.09,2.09,2.09,1140000.0,2.09,2.09,2.09,2.09,1140000.0
2010-02-19 15:30:00,2.09,2.1,2.09,2.1,3640000.0,2.09,2.1,2.09,2.1,3640000.0
2010-02-22 09:30:00,2.1,2.1,2.06,2.1,2215000.0,2.1,2.1,2.06,2.1,2215000.0
2010-02-22 10:00:00,2.1,2.1,2.09,2.09,1900000.0,2.1,2.1,2.09,2.09,1900000.0
2010-02-22 10:30:00,2.09,2.09,2.08,2.08,1760000.0,2.09,2.09,2.08,2.08,1760000.0
2010-02-22 11:00:00,2.09,2.09,2.08,2.08,1395000.0,2.09,2.09,2.08,2.08,1395000.0
2010-02-22 11:30:00,2.08,2.09,2.08,2.08,885000.0,2.08,2.09,2.08,2.08,885000.0
2010-02-22 12:00:00,2.09,2.09,2.08,2.08,1325000.0,2.09,2.09,2.08,2.08,1325000.0
2010-02-22 12:30:00,2.08,2.08,2.08,2.08,560000.0,2.08,2.08,2.08,2.08,560000.0
2010-02-22 13:00:00,2.08,2.08,2.08,2.08,1075000.0,2.08,2.08,2.08,2.08,1075000.0
2010-02-22 13:30:00,2.08,2.08,2.07,2.08,1155000.0,2.08,2.08,2.07,2.08,1155000.0
2010-02-22 14:00:00,2.07,2.08,2.07,2.08,625000.0,2.07,2.08,2.07,2.08,625000.0
2010-02-22 14:30:00,2.08,2.08,2.07,2.08,1045000.0,2.08,2.08,2.07,2.08,1045000.0
2010-02-22 15:00:00,2.08,2.08,2.08,2.08,1030000.0,2.08,2.08,2.08,2.08,1030000.0
2010-02-22 15:30:00,2.08,2.08,2.07,2.08,2815000.0,2.08,2.08,2.07,2.08,2815000.0
2010-02-23 09:30:00,2.08,2.09,2.07,2.08,995000.0,2.08,2.09,2.07,2.08,995000.0
2010-02-23 10:00:00,2.08,2.08,2.06,2.06,1040000.0,2.08,2.08,2.06,2.06,1040000.0
2010-02-23 10:30:00,2.06,2.08,2.06,2.07,1165000.0,2.06,2.08,2.06,2.07,1165000.0
2010-02-23 11:00:00,2.08,2.08,2.07,2.07,765000.0,2.08,2.08,2.07,2.07,765000.0
2010-02-23 11:30:00,2.07,2.08,2.07,2.07,635000.0,2.07,2.08,2.07,2.07,635000.0
2010-02-23 12:00:00,2.07,2.08,2.07,2.07,810000.0,2.07,2.08,2.07,2.07,810000.0
2010-02-23 12:30:00,2.07,2.08,2.07,2.07,650000.0,2.07,2.08,2.07,2.07,650000.0
2010-02-23 13:00:00,2.07,2.08,2.07,2.08,985000.0,2.07,2.08,2.07,2.08,985000.0
2010-02-23 13:30:00,2.08,2.08,2.07,2.08,630000.0,2.08,2.08,2.07,2.08,630000.0
2010-02-23 14:00:00,2.08,2.08,2.07,2.08,1220000.0,2.08,2.08,2.07,2.08,1220000.0
2010-02-23 14:30:00,2.08,2.08,2.08,2.08,1205000.0,2.08,2.08,2.08,2.08,1205000.0
2010-02-23 15:00:00,2.08,2.08,2.08,2.08,1440000.0,2.08,2.08,2.08,2.08,1440000.0
2010-02-23 15:30:00,2.08,2.08,2.07,2.07,2705000.0,2.08,2.08,2.07,2.07,2705000.0
2010-02-24 09:30:00,2.07,2.1,2.07,2.09,990000.0,2.07,2.1,2.07,2.09,990000.0
2010-02-24 10:00:00,2.09,2.09,2.07,2.08,590000.0,2.09,2.09,2.07,2.08,590000.0
2010-02-24 10:30:00,2.08,2.1,2.08,2.1,1555000.0,2.08,2.1,2.08,2.1,1555000.0
2010-02-24 11:00:00,2.1,2.11,2.1,2.1,1210000.0,2.1,2.11,2.1,2.1,1210000.0
2010-02-24 11:30:00,2.1,2.1,2.1,2.1,875000.0,2.1,2.1,2.1,2.1,875000.0
2010-02-24 12:00:00,2.1,2.11,2.1,2.1,455000.0,2.1,2.11,2.1,2.1,455000.0
2010-02-24 12:30:00,2.1,2.1,2.1,2.1,300000.0,2.1,2.1,2.1,2.1,300000.0
2010-02-24 13:00:00,2.1,2.1,2.1,2.1,420000.0,2.1,2.1,2.1,2.1,420000.0
2010-02-24 13:30:00,2.1,2.1,2.1,2.1,385000.0,2.1,2.1,2.1,2.1,385000.0
2010-02-24 14:00:00,2.1,2.1,2.09,2.09,645000.0,2.1,2.1,2.09,2.09,645000.0
2010-02-24 14:30:00,2.09,2.1,2.08,2.1,620000.0,2.09,2.1,2.08,2.1,620000.0
2010-02-24 15:00:00,2.1,2.1,2.09,2.09,1800000.0,2.1,2.1,2.09,2.09,1800000.0
2010-02-24 15:30:00,2.09,2.1,2.09,2.1,2270000.0,2.09,2.1,2.09,2.1,2270000.0
2010-02-25 09:30:00,2.07,2.09,2.07,2.08,1360000.0,2.07,2.09,2.07,2.08,1360000.0
2010-02-25 10:00:00,2.08,2.08,2.06,2.06,1975000.0,2.08,2.08,2.06,2.06,1975000.0
2010-02-25 10:30:00,2.06,2.07,2.06,2.07,530000.0,2.06,2.07,2.06,2.07,530000.0
2010-02-25 11:00:00,2.07,2.07,2.06,2.07,930000.0,2.07,2.07,2.06,2.07,930000.0
2010-02-25 11:30:00,2.07,2.07,2.06,2.06,510000.0,2.07,2.07,2.06,2.06,510000.0
2010-02-25 12:00:00,2.06,2.07,2.06,2.07,320000.0,2.06,2.07,2.06,2.07,320000.0
2010-02-25 12:30:00,2.07,2.07,2.07,2.07,185000.0,2.07,2.07,2.07,2.07,185000.0
2010-02-25 13:00:00,2.07,2.07,2.06,2.06,325000.0,2.07,2.07,2.06,2.06,325000.0
2010-02-25 13:30:00,2.06,2.07,2.06,2.07,620000.0,2.06,2.07,2.06,2.07,620000.0
2010-02-25 14:00:00,2.07,2.08,2.07,2.07,565000.0,2.07,2.08,2.07,2.07,565000.0
2010-02-25 14:30:00,2.07,2.07,2.06,2.07,335000.0,2.07,2.07,2.06,2.07,335000.0
2010-02-25 15:00:00,2.07,2.07,2.07,2.07,855000.0,2.07,2.07,2.07,2.07,855000.0
2010-02-25 15:30:00,2.07,2.08,2.07,2.08,2045000.0,2.07,2.08,2.07,2.08,2045000.0
2010-02-26 09:30:00,2.08,2.11,2.07,2.1,1040000.0,2.08,2.11,2.07,2.1,1040000.0
2010-02-26 10:00:00,2.1,2.1,2.09,2.1,1135000.0,2.1,2.1,2.09,2.1,1135000.0
2010-02-26 10:30:00,2.1,2.11,2.09,2.09,1120000.0,2.1,2.11,2.09,2.09,1120000.0
2010-02-26 11:00:00,2.1,2.1,2.09,2.1,1140000.0,2.1,2.1,2.09,2.1,1140000.0
2010-02-26 11:30:00,2.1,2.11,2.09,2.09,970000.0,2.1,2.11,2.09,2.09,970000.0
2010-02-26 12:00:00,2.09,2.1,2.09,2.09,520000.0,2.09,2.1,2.09,2.09,520000.0
2010-02-26 12:30:00,2.1,2.1,2.09,2.09,420000.0,2.1,2.1,2.09,2.09,420000.0
2010-02-26 13:00:00,2.09,2.1,2.09,2.1,1415000.0,2.09,2.1,2.09,2.1,1415000.0
2010-02-26 13:30:00,2.1,2.1,2.1,2.1,755000.0,2.1,2.1,2.1,2.1,755000.0
2010-02-26 14:00:00,2.1,2.1,2.1,2.1,710000.0,2.1,2.1,2.1,2.1,710000.0
2010-02-26 14:30:00,2.1,2.1,2.09,2.1,905000.0,2.1,2.1,2.09,2.1,905000.0
2010-02-26 15:00:00,2.1,2.1,2.09,2.09,1005000.0,2.1,2.1,2.09,2.09,1005000.0
2010-02-26 15:30:00,2.09,2.1,2.09,2.09,2825000.0,2.09,2.1,2.09,2.09,2825000.0
2010-03-01 09:30:00,2.11,2.16,2.11,2.15,5600000.0,2.11,2.16,2.11,2.15,5600000.0
2010-03-01 10:00:00,2.15,2.17,2.15,2.15,3840000.0,2.15,2.17,2.15,2.15,3840000.0
2010-03-01 10:30:00,2.16,2.16,2.15,2.16,1945000.0,2.16,2.16,2.15,2.16,1945000.0
2010-03-01 11:00:00,2.16,2.17,2.15,2.16,2285000.0,2.16,2.17,2.15,2.16,2285000.0
2010-03-01 11:30:00,2.16,2.17,2.16,2.17,1735000.0,2.16,2.17,2.16,2.17,1735000.0
2010-03-01 12:00:00,2.17,2.17,2.16,2.16,1885000.0,2.17,2.17,2.16,2.16,1885000.0
2010-03-01 12:30:00,2.16,2.16,2.16,2.16,1275000.0,2.16,2.16,2.16,2.16,1275000.0
2010-03-01 13:00:00,2.16,2.16,2.15,2.15,590000.0,2.16,2.16,2.15,2.15,590000.0
2010-03-01 13:30:00,2.16,2.16,2.15,2.15,1970000.0,2.16,2.16,2.15,2.15,1970000.0
2010-03-01 14:00:00,2.15,2.16,2.15,2.16,1440000.0,2.15,2.16,2.15,2.16,1440000.0
2010-03-01 14:30:00,2.16,2.16,2.15,2.16,1000000.0,2.16,2.16,2.15,2.16,1000000.0
2010-03-01 15:00:00,2.15,2.16,2.15,2.15,2080000.0,2.15,2.16,2.15,2.15,2080000.0
2010-03-01 15:30:00,2.15,2.16,2.15,2.16,6500000.0,2.15,2.16,2.15,2.16,6500000.0
2010-03-02 09:30:00,2.17,2.19,2.16,2.18,2950000.0,2.17,2.19,2.16,2.18,2950000.0
2010-03-02 10:00:00,2.18,2.19,2.18,2.18,2725000.0,2.18,2.19,2.18,2.18,2725000.0
2010-03-02 10:30:00,2.18,2.19,2.18,2.19,3210000.0,2.18,2.19,2.18,2.19,3210000.0
2010-03-02 11:00:00,2.19,2.2,2.18,2.2,4380000.0,2.19,2.2,2.18,2.2,4380000.0
2010-03-02 11:30:00,2.2,2.2,2.18,2.18,5455000.0,2.2,2.2,2.18,2.18,5455000.0
2010-03-02 12:00:00,2.18,2.2,2.18,2.2,1875000.0,2.18,2.2,2.18,2.2,1875000.0
2010-03-02 12:30:00,2.2,2.2,2.19,2.19,1870000.0,2.2,2.2,2.19,2.19,1870000.0
2010-03-02 13:00:00,2.19,2.19,2.19,2.19,870000.0,2.19,2.19,2.19,2.19,870000.0
2010-03-02 13:30:00,2.19,2.19,2.19,2.19,895000.0,2.19,2.19,2.19,2.19,895000.0
2010-03-02 14:00:00,2.19,2.2,2.19,2.2,1535000.0,2.19,2.2,2.19,2.2,1535000.0
2010-03-02 14:30:00,2.2,2.2,2.19,2.2,3765000.0,2.2,2.2,2.19,2.2,3765000.0
2010-03-02 15:00:00,2.2,2.2,2.2,2.2,2760000.0,2.2,2.2,2.2,2.2,2760000.0
2010-03-02 15:30:00,2.2,2.2,2.19,2.2,7375000.0,2.2,2.2,2.19,2.2,7375000.0
2010-03-03 09:30:00,2.2,2.22,2.19,2.21,1020000.0,2.2,2.22,2.19,2.21,1020000.0
2010-03-03 10:00:00,2.21,2.22,2.2,2.22,2800000.0,2.21,2.22,2.2,2.22,2800000.0
2010-03-03 10:30:00,2.21,2.23,2.21,2.23,1150000.0,2.21,2.23,2.21,2.23,1150000.0
2010-03-03 11:00:00,2.23,2.23,2.22,2.23,3020000.0,2.23,2.23,2.22,2.23,3020000.0
2010-03-03 11:30:00,2.23,2.23,2.21,2.21,1165000.0,2.23,2.23,2.21,2.21,1165000.0
2010-03-03 12:00:00,2.22,2.22,2.21,2.21,605000.0,2.22,2.22,2.21,2.21,605000.0
2010-03-03 12:30:00,2.22,2.22,2.21,2.21,1220000.0,2.22,2.22,2.21,2.21,1220000.0
2010-03-03 13:00:00,2.22,2.22,2.21,2.22,970000.0,2.22,2.22,2.21,2.22,970000.0
2010-03-03 13:30:00,2.21,2.22,2.21,2.22,2635000.0,2.21,2.22,2.21,2.22,2635000.0
2010-03-03 14:00:00,2.22,2.22,2.21,2.21,1635000.0,2.22,2.22,2.21,2.21,1635000.0
2010-03-03 14:30:00,2.21,2.21,2.2,2.2,2900000.0,2.21,2.21,2.2,2.2,2900000.0
2010-03-03 15:00:00,2.2,2.21,2.2,2.2,535000.0,2.2,2.21,2.2,2.2,535000.0
2010-03-03 15:30:00,2.2,2.21,2.2,2.2,1235000.0,2.2,2.21,2.2,2.2,1235000.0
2010-03-04 09:30:00,2.21,2.21,2.18,2.19,1130000.0,2.21,2.21,2.18,2.19,1130000.0
2010-03-04 10:00:00,2.19,2.19,2.18,2.19,1730000.0,2.19,2.19,2.18,2.19,1730000.0
2010-03-04 10:30:00,2.19,2.19,2.18,2.18,2235000.0,2.19,2.19,2.18,2.18,2235000.0
2010-03-04 11:00:00,2.18,2.19,2.18,2.19,955000.0,2.18,2.19,2.18,2.19,955000.0
2010-03-04 11:30:00,2.19,2.19,2.19,2.19,640000.0,2.19,2.19,2.19,2.19,640000.0
2010-03-04 12:00:00,2.19,2.2,2.18,2.19,1460000.0,2.19,2.2,2.18,2.19,1460000.0
2010-03-04 12:30:00,2.19,2.19,2.19,2.19,480000.0,2.19,2.19,2.19,2.19,480000.0
2010-03-04 13:00:00,2.19,2.19,2.18,2.18,785000.0,2.19,2.19,2.18,2.18,785000.0
2010-03-04 13:30:00,2.18,2.19,2.18,2.19,1110000.0,2.18,2.19,2.18,2.19,1110000.0
2010-03-04 14:00:00,2.19,2.19,2.18,2.18,545000.0,2.19,2.19,2.18,2.18,545000.0
2010-03-04 14:30:00,2.18,2.19,2.18,2.18,710000.0,2.18,2.19,2.18,2.18,710000.0
2010-03-04 15:00:00,2.18,2.19,2.18,2.19,1135000.0,2.18,2.19,2.18,2.19,1135000.0
2010-03-04 15:30:00,2.19,2.19,2.18,2.18,2270000.0,2.19,2.19,2.18,2.18,2270000.0
2010-03-05 09:30:00,2.18,2.21,2.18,2.21,1900000.0,2.18,2.21,2.18,2.21,1900000.0
2010-03-05 10:00:00,2.21,2.23,2.21,2.23,2170000.0,2.21,2.23,2.21,2.23,2170000.0
2010-03-05 10:30:00,2.23,2.23,2.21,2.22,1345000.0,2.23,2.23,2.21,2.22,1345000.0
2010-03-05 11:00:00,2.22,2.22,2.22,2.22,1200000.0,2.22,2.22,2.22,2.22,1200000.0
2010-03-05 11:30:00,2.22,2.22,2.21,2.22,915000.0,2.22,2.22,2.21,2.22,915000.0
2010-03-05 12:00:00,2.22,2.22,2.21,2.22,660000.0,2.22,2.22,2.21,2.22,660000.0
2010-03-05 12:30:00,2.22,2.22,2.21,2.21,905000.0,2.22,2.22,2.21,2.21,905000.0
2010-03-05 13:00:00,2.21,2.22,2.21,2.22,1120000.0,2.21,2.22,2.21,2.22,1120000.0
2010-03-05 13:30:00,2.21,2.22,2.21,2.21,735000.0,2.21,2.22,2.21,2.21,735000.0
2010-03-05 14:00:00,2.22,2.22,2.21,2.21,495000.0,2.22,2.22,2.21,2.21,495000.0
2010-03-05 14:30:00,2.21,2.22,2.21,2.21,765000.0,2.21,2.22,2.21,2.21,765000.0
2010-03-05 15:00:00,2.21,2.22,2.21,2.21,880000.0,2.21,2.22,2.21,2.21,880000.0
2010-03-05 15:30:00,2.21,2.22,2.21,2.21,2705000.0,2.21,2.22,2.21,2.21,2705000.0
2010-03-08 09:30:00,2.22,2.25,2.21,2.24,2350000.0,2.22,2.25,2.21,2.24,2350000.0
2010-03-08 10:00:00,2.24,2.24,2.23,2.24,1630000.0,2.24,2.24,2.23,2.24,1630000.0
2010-03-08 10:30:00,2.24,2.24,2.23,2.24,835000.0,2.24,2.24,2.23,2.24,835000.0
2010-03-08 11:00:00,2.24,2.24,2.23,2.24,1220000.0,2.24,2.24,2.23,2.24,1220000.0
2010-03-08 11:30:00,2.24,2.24,2.23,2.24,1810000.0,2.24,2.24,2.23,2.24,1810000.0
2010-03-08 12:00:00,2.24,2.24,2.23,2.24,935000.0,2.24,2.24,2.23,2.24,935000.0
2010-03-08 12:30:00,2.24,2.24,2.23,2.24,1050000.0,2.24,2.24,2.23,2.24,1050000.0
2010-03-08 13:00:00,2.24,2.24,2.23,2.24,610000.0,2.24,2.24,2.23,2.24,610000.0
2010-03-08 13:30:00,2.23,2.24,2.23,2.24,945000.0,2.23,2.24,2.23,2.24,945000.0
2010-03-08 14:00:00,2.24,2.24,2.23,2.23,710000.0,2.24,2.24,2.23,2.23,710000.0
2010-03-08 14:30:00,2.24,2.24,2.23,2.23,845000.0,2.24,2.24,2.23,2.23,845000.0
2010-03-08 15:00:00,2.23,2.24,2.23,2.23,2215000.0,2.23,2.24,2.23,2.23,2215000.0
2010-03-08 15:30:00,2.23,2.23,2.23,2.23,2500000.0,2.23,2.23,2.23,2.23,2500000.0
2010-03-09 09:30:00,2.23,2.25,2.22,2.25,920000.0,2.23,2.25,2.22,2.25,920000.0
2010-03-09 10:00:00,2.25,2.26,2.25,2.25,1450000.0,2.25,2.26,2.25,2.25,1450000.0
2010-03-09 10:30:00,2.25,2.26,2.25,2.26,1220000.0,2.25,2.26,2.25,2.26,1220000.0
2010-03-09 11:00:00,2.26,2.26,2.24,2.25,1155000.0,2.26,2.26,2.24,2.25,1155000.0
2010-03-09 11:30:00,2.25,2.25,2.24,2.24,760000.0,2.25,2.25,2.24,2.24,760000.0
2010-03-09 12:00:00,2.25,2.25,2.24,2.25,1810000.0,2.25,2.25,2.24,2.25,1810000.0
2010-03-09 12:30:00,2.25,2.25,2.24,2.25,1225000.0,2.25,2.25,2.24,2.25,1225000.0
2010-03-09 13:00:00,2.25,2.25,2.24,2.25,795000.0,2.25,2.25,2.24,2.25,795000.0
2010-03-09 13:30:00,2.25,2.25,2.25,2.25,710000.0,2.25,2.25,2.25,2.25,710000.0
2010-03-09 14:00:00,2.25,2.25,2.25,2.25,1140000.0,2.25,2.25,2.25,2.25,1140000.0
2010-03-09 14:30:00,2.25,2.25,2.24,2.24,1005000.0,2.25,2.25,2.24,2.24,1005000.0
2010-03-09 15:00:00,2.24,2.24,2.23,2.24,2250000.0,2.24,2.24,2.23,2.24,2250000.0
2010-03-09 15:30:00,2.24,2.24,2.23,2.24,2960000.0,2.24,2.24,2.23,2.24,2960000.0
2010-03-10 09:30:00,2.25,2.25,2.23,2.23,1330000.0,2.25,2.25,2.23,2.23,1330000.0
2010-03-10 10:00:00,2.23,2.23,2.21,2.22,2075000.0,2.23,2.23,2.21,2.22,2075000.0
2010-03-10 10:30:00,2.22,2.23,2.22,2.22,980000.0,2.22,2.23,2.22,2.22,980000.0
2010-03-10 11:00:00,2.23,2.23,2.23,2.23,670000.0,2.23,2.23,2.23,2.23,670000.0
2010-03-10 11:30:00,2.23,2.23,2.22,2.23,650000.0,2.23,2.23,2.22,2.23,650000.0
2010-03-10 12:00:00,2.23,2.23,2.22,2.22,1180000.0,2.23,2.23,2.22,2.22,1180000.0
2010-03-10 12:30:00,2.22,2.23,2.22,2.23,190000.0,2.22,2.23,2.22,2.23,190000.0
2010-03-10 13:00:00,2.23,2.23,2.22,2.22,390000.0,2.23,2.23,2.22,2.22,390000.0
2010-03-10 13:30:00,2.22,2.23,2.22,2.22,425000.0,2.22,2.23,2.22,2.22,425000.0
2010-03-10 14:00:00,2.23,2.24,2.22,2.24,820000.0,2.23,2.24,2.22,2.24,820000.0
2010-03-10 14:30:00,2.24,2.25,2.24,2.24,1000000.0,2.24,2.25,2.24,2.24,1000000.0
2010-03-10 15:00:00,2.24,2.24,2.24,2.24,1065000.0,2.24,2.24,2.24,2.24,1065000.0
2010-03-10 15:30:00,2.24,2.25,2.24,2.24,2025000.0,2.24,2.25,2.24,2.24,2025000.0
2010-03-11 09:30:00,2.23,2.24,2.23,2.24,830000.0,2.23,2.24,2.23,2.24,830000.0
2010-03-11 10:00:00,2.24,2.25,2.24,2.25,570000.0,2.24,2.25,2.24,2.25,570000.0
2010-03-11 10:30:00,2.25,2.26,2.25,2.25,630000.0,2.25,2.26,2.25,2.25,630000.0
2010-03-11 11:00:00,2.25,2.26,2.25,2.25,585000.0,2.25,2.26,2.25,2.25,585000.0
2010-03-11 11:30:00,2.25,2.25,2.25,2.25,275000.0,2.25,2.25,2.25,2.25,275000.0
2010-03-11 12:00:00,2.25,2.25,2.24,2.24,230000.0,2.25,2.25,2.24,2.24,230000.0
2010-03-11 12:30:00,2.24,2.25,2.24,2.25,385000.0,2.24,2.25,2.24,2.25,385000.0
2010-03-11 13:00:00,2.25,2.25,2.24,2.25,650000.0,2.25,2.25,2.24,2.25,650000.0
2010-03-11 13:30:00,2.25,2.25,2.23,2.23,1400000.0,2.25,2.25,2.23,2.23,1400000.0
2010-03-11 14:00:00,2.23,2.24,2.23,2.24,310000.0,2.23,2.24,2.23,2.24,310000.0
2010-03-11 14:30:00,2.24,2.25,2.24,2.25,730000.0,2.24,2.25,2.24,2.25,730000.0
2010-03-11 15:00:00,2.25,2.25,2.25,2.25,1020000.0,2.25,2.25,2.25,2.25,1020000.0
2010-03-11 15:30:00,2.25,2.26,2.25,2.26,3830000.0,2.25,2.26,2.25,2.26,3830000.0
2010-03-12 09:30:00,2.27,2.28,2.26,2.28,1190000.0,2.27,2.28,2.26,2.28,1190000.0
2010-03-12 10:00:00,2.28,2.28,2.26,2.28,2925000.0,2.28,2.28,2.26,2.28,2925000.0
2010-03-12 10:30:00,2.28,2.28,2.27,2.28,940000.0,2.28,2.28,2.27,2.28,940000.0
2010-03-12 11:00:00,2.28,2.31,2.28,2.31,3640000.0,2.28,2.31,2.28,2.31,3640000.0
2010-03-12 11:30:00,2.31,2.31,2.3,2.3,1265000.0,2.31,2.31,2.3,2.3,1265000.0
2010-03-12 12:00:00,2.3,2.3,2.3,2.3,790000.0,2.3,2.3,2.3,2.3,790000.0
2010-03-12 12:30:00,2.3,2.31,2.3,2.31,1355000.0,2.3,2.31,2.3,2.31,1355000.0
2010-03-12 13:00:00,2.31,2.31,2.31,2.31,1440000.0,2.31,2.31,2.31,2.31,1440000.0
2010-03-12 13:30:00,2.31,2.31,2.3,2.31,1465000.0,2.31,2.31,2.3,2.31,1465000.0
2010-03-12 14:00:00,2.31,2.31,2.3,2.31,825000.0,2.31,2.31,2.3,2.31,825000.0
2010-03-12 14:30:00,2.31,2.31,2.3,2.3,1365000.0,2.31,2.31,2.3,2.3,1365000.0
2010-03-12 15:00:00,2.3,2.3,2.28,2.28,2720000.0,2.3,2.3,2.28,2.28,2720000.0
2010-03-12 15:30:00,2.28,2.3,2.28,2.3,4210000.0,2.28,2.3,2.28,2.3,4210000.0
2010-03-15 09:30:00,2.3,2.31,2.28,2.29,1060000.0,2.3,2.31,2.28,2.29,1060000.0
2010-03-15 10:00:00,2.29,2.29,2.27,2.28,2300000.0,2.29,2.29,2.27,2.28,2300000.0
2010-03-15 10:30:00,2.28,2.28,2.28,2.28,1285000.0,2.28,2.28,2.28,2.28,1285000.0
2010-03-15 11:00:00,2.28,2.28,2.28,2.28,720000.0,2.28,2.28,2.28,2.28,720000.0
2010-03-15 11:30:00,2.28,2.28,2.26,2.26,1075000.0,2.28,2.28,2.26,2.26,1075000.0
2010-03-15 12:00:00,2.26,2.27,2.26,2.27,825000.0,2.26,2.27,2.26,2.27,825000.0
2010-03-15 12:30:00,2.27,2.27,2.26,2.27,490000.0,2.27,2.27,2.26,2.27,490000.0
2010-03-15 13:00:00,2.27,2.27,2.26,2.26,485000.0,2.27,2.27,2.26,2.26,485000.0
2010-03-15 13:30:00,2.26,2.26,2.26,2.26,500000.0,2.26,2.26,2.26,2.26,500000.0
2010-03-15 14:00:00,2.26,2.27,2.26,2.27,1350000.0,2.26,2.27,2.26,2.27,1350000.0
2010-03-15 14:30:00,2.27,2.27,2.27,2.27,1165000.0,2.27,2.27,2.27,2.27,1165000.0
2010-03-15 15:00:00,2.27,2.29,2.27,2.28,1125000.0,2.27,2.29,2.27,2.28,1125000.0
2010-03-15 15:30:00,2.28,2.29,2.27,2.28,1980000.0,2.28,2.29,2.27,2.28,1980000.0
2010-03-16 09:30:00,2.28,2.3,2.28,2.3,1200000.0,2.28,2.3,2.28,2.3,1200000.0
2010-03-16 10:00:00,2.3,2.3,2.29,2.3,1515000.0,2.3,2.3,2.29,2.3,1515000.0
2010-03-16 10:30:00,2.3,2.3,2.29,2.3,1290000.0,2.3,2.3,2.29,2.3,1290000.0
2010-03-16 11:00:00,2.3,2.3,2.29,2.29,1560000.0,2.3,2.3,2.29,2.29,1560000.0
2010-03-16 11:30:00,2.29,2.3,2.29,2.3,1110000.0,2.29,2.3,2.29,2.3,1110000.0
2010-03-16 12:00:00,2.3,2.3,2.3,2.3,815000.0,2.3,2.3,2.3,2.3,815000.0
2010-03-16 12:30:00,2.3,2.3,2.3,2.3,595000.0,2.3,2.3,2.3,2.3,595000.0
2010-03-16 13:00:00,2.3,2.3,2.3,2.3,730000.0,2.3,2.3,2.3,2.3,730000.0
2010-03-16 13:30:00,2.3,2.3,2.3,2.3,775000.0,2.3,2.3,2.3,2.3,775000.0
2010-03-16 14:00:00,2.3,2.31,2.3,2.3,860000.0,2.3,2.31,2.3,2.3,860000.0
2010-03-16 14:30:00,2.3,2.3,2.29,2.29,2300000.0,2.3,2.3,2.29,2.29,2300000.0
2010-03-16 15:00:00,2.29,2.3,2.29,2.29,2490000.0,2.29,2.3,2.29,2.29,2490000.0
2010-03-16 15:30:00,2.29,2.3,2.29,2.3,3880000.0,2.29,2.3,2.29,2.3,3880000.0
2010-03-17 09:30:00,2.3,2.31,2.29,2.3,1440000.0,2.3,2.31,2.29,2.3,1440000.0
2010-03-17 10:00:00,2.3,2.3,2.29,2.3,1180000.0,2.3,2.3,2.29,2.3,1180000.0
2010-03-17 10:30:00,2.3,2.3,2.3,2.3,1485000.0,2.3,2.3,2.3,2.3,1485000.0
2010-03-17 11:00:00,2.3,2.3,2.3,2.3,1055000.0,2.3,2.3,2.3,2.3,1055000.0
2010-03-17 11:30:00,2.3,2.3,2.3,2.3,905000.0,2.3,2.3,2.3,2.3,905000.0
2010-03-17 12:00:00,2.3,2.3,2.3,2.3,800000.0,2.3,2.3,2.3,2.3,800000.0
2010-03-17 12:30:00,2.3,2.3,2.3,2.3,595000.0,2.3,2.3,2.3,2.3,595000.0
2010-03-17 13:00:00,2.3,2.3,2.3,2.3,655000.0,2.3,2.3,2.3,2.3,655000.0
2010-03-17 13:30:00,2.3,2.31,2.3,2.3,1610000.0,2.3,2.31,2.3,2.3,1610000.0
2010-03-17 14:00:00,2.3,2.3,2.3,2.3,2220000.0,2.3,2.3,2.3,2.3,2220000.0
2010-03-17 14:30:00,2.3,2.3,2.29,2.29,1065000.0,2.3,2.3,2.29,2.29,1065000.0
2010-03-17 15:00:00,2.29,2.3,2.29,2.29,1315000.0,2.29,2.3,2.29,2.29,1315000.0
2010-03-17 15:30:00,2.29,2.3,2.29,2.3,2085000.0,2.29,2.3,2.29,2.3,2085000.0
2010-03-18 09:30:00,2.31,2.31,2.3,2.3,1200000.0,2.31,2.31,2.3,2.3,1200000.0
2010-03-18 10:00:00,2.3,2.31,2.3,2.31,645000.0,2.3,2.31,2.3,2.31,645000.0
2010-03-18 10:30:00,2.31,2.31,2.29,2.31,865000.0,2.31,2.31,2.29,2.31,865000.0
2010-03-18 11:00:00,2.31,2.31,2.3,2.3,600000.0,2.31,2.31,2.3,2.3,600000.0
2010-03-18 11:30:00,2.3,2.3,2.3,2.3,875000.0,2.3,2.3,2.3,2.3,875000.0
2010-03-18 12:00:00,2.3,2.3,2.29,2.3,880000.0,2.3,2.3,2.29,2.3,880000.0
2010-03-18 12:30:00,2.3,2.3,2.29,2.29,595000.0,2.3,2.3,2.29,2.29,595000.0
2010-03-18 13:00:00,2.29,2.29,2.29,2.29,185000.0,2.29,2.29,2.29,2.29,185000.0
2010-03-18 13:30:00,2.29,2.3,2.29,2.3,410000.0,2.29,2.3,2.29,2.3,410000.0
2010-03-18 14:00:00,2.3,2.3,2.3,2.3,545000.0,2.3,2.3,2.3,2.3,545000.0
2010-03-18 14:30:00,2.3,2.3,2.3,2.3,1050000.0,2.3,2.3,2.3,2.3,1050000.0
2010-03-18 15:00:00,2.3,2.3,2.29,2.29,2650000.0,2.3,2.3,2.29,2.29,2650000.0
2010-03-18 15:30:00,2.29,2.3,2.28,2.28,5325000.0,2.29,2.3,2.28,2.28,5325000.0
2010-03-19 09:30:00,2.29,2.31,2.28,2.29,3270000.0,2.29,2.31,2.28,2.29,3270000.0
2010-03-19 10:00:00,2.29,2.29,2.27,2.28,720000.0,2.29,2.29,2.27,2.28,720000.0
2010-03-19 10:30:00,2.28,2.29,2.28,2.28,395000.0,2.28,2.29,2.28,2.28,395000.0
2010-03-19 11:00:00,2.28,2.29,2.28,2.28,1155000.0,2.28,2.29,2.28,2.28,1155000.0
2010-03-19 11:30:00,2.28,2.29,2.28,2.28,885000.0,2.28,2.29,2.28,2.28,885000.0
2010-03-19 12:00:00,2.28,2.28,2.28,2.28,785000.0,2.28,2.28,2.28,2.28,785000.0
2010-03-19 12:30:00,2.28,2.28,2.28,2.28,465000.0,2.28,2.28,2.28,2.28,465000.0
2010-03-19 13:00:00,2.28,2.28,2.28,2.28,1105000.0,2.28,2.28,2.28,2.28,1105000.0
2010-03-19 13:30:00,2.28,2.29,2.28,2.28,560000.0,2.28,2.29,2.28,2.28,560000.0
2010-03-19 14:00:00,2.28,2.28,2.28,2.28,320000.0,2.28,2.28,2.28,2.28,320000.0
2010-03-19 14:30:00,2.28,2.28,2.28,2.28,505000.0,2.28,2.28,2.28,2.28,505000.0
2010-03-19 15:00:00,2.28,2.28,2.27,2.28,1330000.0,2.28,2.28,2.27,2.28,1330000.0
2010-03-19 15:30:00,2.27,2.28,2.27,2.27,3495000.0,2.27,2.28,2.27,2.27,3495000.0
2010-03-22 09:30:00,2.26,2.28,2.21,2.27,2295000.0,2.26,2.28,2.21,2.27,2295000.0
2010-03-22 10:00:00,2.27,2.27,2.25,2.27,2005000.0,2.27,2.27,2.25,2.27,2005000.0
2010-03-22 10:30:00,2.27,2.28,2.27,2.27,1485000.0,2.27,2.28,2.27,2.27,1485000.0
2010-03-22 11:00:00,2.27,2.27,2.26,2.27,1450000.0,2.27,2.27,2.26,2.27,1450000.0
2010-03-22 11:30:00,2.27,2.29,2.27,2.28,1360000.0,2.27,2.29,2.27,2.28,1360000.0
2010-03-22 12:00:00,2.27,2.28,2.27,2.28,570000.0,2.27,2.28,2.27,2.28,570000.0
2010-03-22 12:30:00,2.28,2.29,2.28,2.28,755000.0,2.28,2.29,2.28,2.28,755000.0
2010-03-22 13:00:00,2.28,2.28,2.28,2.28,650000.0,2.28,2.28,2.28,2.28,650000.0
2010-03-22 13:30:00,2.28,2.28,2.28,2.28,525000.0,2.28,2.28,2.28,2.28,525000.0
2010-03-22 14:00:00,2.28,2.29,2.28,2.29,795000.0,2.28,2.29,2.28,2.29,795000.0
2010-03-22 14:30:00,2.29,2.29,2.28,2.28,1110000.0,2.29,2.29,2.28,2.28,1110000.0
2010-03-22 15:00:00,2.28,2.29,2.28,2.29,1175000.0,2.28,2.29,2.28,2.29,1175000.0
2010-03-22 15:30:00,2.29,2.29,2.28,2.29,1830000.0,2.29,2.29,2.28,2.29,1830000.0
2010-03-23 09:30:00,2.3,2.31,2.29,2.31,1515000.0,2.3,2.31,2.29,2.31,1515000.0
2010-03-23 10:00:00,2.3,2.31,2.29,2.3,1065000.0,2.3,2.31,2.29,2.3,1065000.0
2010-03-23 10:30:00,2.3,2.31,2.3,2.3,825000.0,2.3,2.31,2.3,2.3,825000.0
2010-03-23 11:00:00,2.3,2.3,2.29,2.29,1645000.0,2.3,2.3,2.29,2.29,1645000.0
2010-03-23 11:30:00,2.29,2.3,2.29,2.29,580000.0,2.29,2.3,2.29,2.29,580000.0
2010-03-23 12:00:00,2.29,2.29,2.29,2.29,715000.0,2.29,2.29,2.29,2.29,715000.0
2010-03-23 12:30:00,2.29,2.29,2.29,2.29,470000.0,2.29,2.29,2.29,2.29,470000.0
2010-03-23 13:00:00,2.29,2.29,2.29,2.29,760000.0,2.29,2.29,2.29,2.29,760000.0
2010-03-23 13:30:00,2.29,2.29,2.29,2.29,480000.0,2.29,2.29,2.29,2.29,480000.0
2010-03-23 14:00:00,2.29,2.3,2.29,2.3,385000.0,2.29,2.3,2.29,2.3,385000.0
2010-03-23 14:30:00,2.3,2.3,2.29,2.3,725000.0,2.3,2.3,2.29,2.3,725000.0
2010-03-23 15:00:00,2.3,2.31,2.3,2.31,2220000.0,2.3,2.31,2.3,2.31,2220000.0
2010-03-23 15:30:00,2.3,2.31,2.3,2.31,2075000.0,2.3,2.31,2.3,2.31,2075000.0
2010-03-24 09:30:00,2.3,2.31,2.29,2.3,645000.0,2.3,2.31,2.29,2.3,645000.0
2010-03-24 10:00:00,2.3,2.3,2.28,2.29,950000.0,2.3,2.3,2.28,2.29,950000.0
2010-03-24 10:30:00,2.29,2.3,2.29,2.29,675000.0,2.29,2.3,2.29,2.29,675000.0
2010-03-24 11:00:00,2.29,2.29,2.28,2.29,405000.0,2.29,2.29,2.28,2.29,405000.0
2010-03-24 11:30:00,2.29,2.29,2.29,2.29,645000.0,2.29,2.29,2.29,2.29,645000.0
2010-03-24 12:00:00,2.29,2.29,2.29,2.29,470000.0,2.29,2.29,2.29,2.29,470000.0
2010-03-24 12:30:00,2.29,2.3,2.29,2.29,610000.0,2.29,2.3,2.29,2.29,610000.0
2010-03-24 13:00:00,2.29,2.29,2.29,2.29,785000.0,2.29,2.29,2.29,2.29,785000.0
2010-03-24 13:30:00,2.29,2.29,2.29,2.29,795000.0,2.29,2.29,2.29,2.29,795000.0
2010-03-24 14:00:00,2.29,2.29,2.28,2.29,465000.0,2.29,2.29,2.28,2.29,465000.0
2010-03-24 14:30:00,2.29,2.29,2.29,2.29,945000.0,2.29,2.29,2.29,2.29,945000.0
2010-03-24 15:00:00,2.29,2.29,2.29,2.29,355000.0,2.29,2.29,2.29,2.29,355000.0
2010-03-24 15:30:00,2.29,2.29,2.29,2.29,1085000.0,2.29,2.29,2.29,2.29,1085000.0
2010-03-25 09:30:00,2.29,2.3,2.29,2.29,515000.0,2.29,2.3,2.29,2.29,515000.0
2010-03-25 10:00:00,2.29,2.29,2.28,2.29,890000.0,2.29,2.29,2.28,2.29,890000.0
2010-03-25 10:30:00,2.29,2.29,2.28,2.29,1285000.0,2.29,2.29,2.28,2.29,1285000.0
2010-03-25 11:00:00,2.29,2.3,2.29,2.3,980000.0,2.29,2.3,2.29,2.3,980000.0
2010-03-25 11:30:00,2.3,2.3,2.3,2.3,1245000.0,2.3,2.3,2.3,2.3,1245000.0
2010-03-25 12:00:00,2.3,2.3,2.3,2.3,1680000.0,2.3,2.3,2.3,2.3,1680000.0
2010-03-25 12:30:00,2.3,2.32,2.3,2.32,3660000.0,2.3,2.32,2.3,2.32,3660000.0
2010-03-25 13:00:00,2.32,2.34,2.31,2.33,3600000.0,2.32,2.34,2.31,2.33,3600000.0
2010-03-25 13:30:00,2.33,2.33,2.32,2.33,1580000.0,2.33,2.33,2.32,2.33,1580000.0
2010-03-25 14:00:00,2.33,2.33,2.31,2.31,1375000.0,2.33,2.33,2.31,2.31,1375000.0
2010-03-25 14:30:00,2.31,2.32,2.31,2.32,1990000.0,2.31,2.32,2.31,2.32,1990000.0
2010-03-25 15:00:00,2.32,2.33,2.31,2.31,1860000.0,2.32,2.33,2.31,2.31,1860000.0
2010-03-25 15:30:00,2.31,2.31,2.3,2.3,3530000.0,2.31,2.31,2.3,2.3,3530000.0
2010-03-26 09:30:00,2.31,2.32,2.29,2.3,1540000.0,2.31,2.32,2.29,2.3,1540000.0
2010-03-26 10:00:00,2.3,2.31,2.29,2.3,1180000.0,2.3,2.31,2.29,2.3,1180000.0
2010-03-26 10:30:00,2.3,2.3,2.27,2.29,2305000.0,2.3,2.3,2.27,2.29,2305000.0
2010-03-26 11:00:00,2.29,2.29,2.29,2.29,420000.0,2.29,2.29,2.29,2.29,420000.0
2010-03-26 11:30:00,2.29,2.29,2.29,2.29,630000.0,2.29,2.29,2.29,2.29,630000.0
2010-03-26 12:00:00,2.29,2.29,2.29,2.29,535000.0,2.29,2.29,2.29,2.29,535000.0
2010-03-26 12:30:00,2.29,2.29,2.28,2.28,1305000.0,2.29,2.29,2.28,2.28,1305000.0
2010-03-26 13:00:00,2.28,2.28,2.28,2.28,310000.0,2.28,2.28,2.28,2.28,310000.0
2010-03-26 13:30:00,2.28,2.29,2.28,2.28,890000.0,2.28,2.29,2.28,2.28,890000.0
2010-03-26 14:00:00,2.28,2.29,2.28,2.29,425000.0,2.28,2.29,2.28,2.29,425000.0
2010-03-26 14:30:00,2.29,2.29,2.27,2.27,390000.0,2.29,2.29,2.27,2.27,390000.0
2010-03-26 15:00:00,2.28,2.28,2.27,2.28,710000.0,2.28,2.28,2.27,2.28,710000.0
2010-03-26 15:30:00,2.28,2.29,2.28,2.28,1265000.0,2.28,2.29,2.28,2.28,1265000.0
2010-03-29 09:30:00,2.29,2.3,2.28,2.29,620000.0,2.29,2.3,2.28,2.29,620000.0
2010-03-29 10:00:00,2.29,2.29,2.28,2.28,1265000.0,2.29,2.29,2.28,2.28,1265000.0
2010-03-29 10:30:00,2.28,2.29,2.28,2.29,495000.0,2.28,2.29,2.28,2.29,495000.0
2010-03-29 11:00:00,2.29,2.29,2.29,2.29,455000.0,2.29,2.29,2.29,2.29,455000.0
2010-03-29 11:30:00,2.29,2.29,2.28,2.29,265000.0,2.29,2.29,2.28,2.29,265000.0
2010-03-29 12:00:00,2.29,2.3,2.29,2.3,575000.0,2.29,2.3,2.29,2.3,575000.0
2010-03-29 12:30:00,2.3,2.3,2.29,2.29,250000.0,2.3,2.3,2.29,2.29,250000.0
2010-03-29 13:00:00,2.29,2.29,2.29,2.29,320000.0,2.29,2.29,2.29,2.29,320000.0
2010-03-29 13:30:00,2.29,2.3,2.29,2.29,315000.0,2.29,2.3,2.29,2.29,315000.0
2010-03-29 14:00:00,2.29,2.29,2.29,2.29,495000.0,2.29,2.29,2.29,2.29,495000.0
2010-03-29 14:30:00,2.29,2.29,2.29,2.29,255000.0,2.29,2.29,2.29,2.29,255000.0
2010-03-29 15:00:00,2.29,2.29,2.29,2.29,485000.0,2.29,2.29,2.29,2.29,485000.0
2010-03-29 15:30:00,2.29,2.29,2.29,2.29,1160000.0,2.29,2.29,2.29,2.29,1160000.0
2010-03-30 09:30:00,2.3,2.33,2.3,2.31,1515000.0,2.3,2.33,2.3,2.31,1515000.0
2010-03-30 10:00:00,2.31,2.32,2.29,2.3,2110000.0,2.31,2.32,2.29,2.3,2110000.0
2010-03-30 10:30:00,2.3,2.3,2.3,2.3,470000.0,2.3,2.3,2.3,2.3,470000.0
2010-03-30 11:00:00,2.3,2.3,2.27,2.28,1785000.0,2.3,2.3,2.27,2.28,1785000.0
2010-03-30 11:30:00,2.28,2.29,2.28,2.28,580000.0,2.28,2.29,2.28,2.28,580000.0
2010-03-30 12:00:00,2.28,2.29,2.28,2.29,825000.0,2.28,2.29,2.28,2.29,825000.0
2010-03-30 12:30:00,2.29,2.3,2.29,2.3,350000.0,2.29,2.3,2.29,2.3,350000.0
2010-03-30 13:00:00,2.3,2.3,2.29,2.29,325000.0,2.3,2.3,2.29,2.29,325000.0
2010-03-30 13:30:00,2.29,2.3,2.29,2.3,375000.0,2.29,2.3,2.29,2.3,375000.0
2010-03-30 14:00:00,2.3,2.3,2.29,2.29,770000.0,2.3,2.3,2.29,2.29,770000.0
2010-03-30 14:30:00,2.3,2.3,2.29,2.3,930000.0,2.3,2.3,2.29,2.3,930000.0
2010-03-30 15:00:00,2.3,2.3,2.29,2.29,1175000.0,2.3,2.3,2.29,2.29,1175000.0
2010-03-30 15:30:00,2.29,2.3,2.29,2.29,1910000.0,2.29,2.3,2.29,2.29,1910000.0
2010-03-31 09:30:00,2.28,2.3,2.28,2.28,1130000.0,2.28,2.3,2.28,2.28,1130000.0
2010-03-31 10:00:00,2.28,2.28,2.27,2.28,2000000.0,2.28,2.28,2.27,2.28,2000000.0
2010-03-31 10:30:00,2.28,2.29,2.27,2.28,1190000.0,2.28,2.29,2.27,2.28,1190000.0
2010-03-31 11:00:00,2.28,2.28,2.27,2.27,995000.0,2.28,2.28,2.27,2.27,995000.0
2010-03-31 11:30:00,2.27,2.28,2.27,2.28,670000.0,2.27,2.28,2.27,2.28,670000.0
2010-03-31 12:00:00,2.28,2.28,2.27,2.28,640000.0,2.28,2.28,2.27,2.28,640000.0
2010-03-31 12:30:00,2.28,2.28,2.27,2.27,375000.0,2.28,2.28,2.27,2.27,375000.0
2010-03-31 13:00:00,2.28,2.28,2.27,2.28,310000.0,2.28,2.28,2.27,2.28,310000.0
2010-03-31 13:30:00,2.28,2.28,2.27,2.28,215000.0,2.28,2.28,2.27,2.28,215000.0
2010-03-31 14:00:00,2.28,2.28,2.28,2.28,530000.0,2.28,2.28,2.28,2.28,530000.0
2010-03-31 14:30:00,2.28,2.28,2.26,2.26,1315000.0,2.28,2.28,2.26,2.26,1315000.0
2010-03-31 15:00:00,2.26,2.27,2.26,2.27,1160000.0,2.26,2.27,2.26,2.27,1160000.0
2010-03-31 15:30:00,2.26,2.27,2.25,2.25,3880000.0,2.26,2.27,2.25,2.25,3880000.0
2010-04-01 09:30:00,2.27,2.3,2.26,2.29,1115000.0,2.27,2.3,2.26,2.29,1115000.0
2010-04-01 10:00:00,2.29,2.3,2.29,2.3,830000.0,2.29,2.3,2.29,2.3,830000.0
2010-04-01 10:30:00,2.3,2.3,2.29,2.29,720000.0,2.3,2.3,2.29,2.29,720000.0
2010-04-01 11:00:00,2.29,2.29,2.28,2.28,950000.0,2.29,2.29,2.28,2.28,950000.0
2010-04-01 11:30:00,2.28,2.29,2.28,2.29,445000.0,2.28,2.29,2.28,2.29,445000.0
2010-04-01 12:00:00,2.29,2.29,2.28,2.28,360000.0,2.29,2.29,2.28,2.28,360000.0
2010-04-01 12:30:00,2.28,2.28,2.28,2.28,410000.0,2.28,2.28,2.28,2.28,410000.0
2010-04-01 13:00:00,2.28,2.28,2.28,2.28,385000.0,2.28,2.28,2.28,2.28,385000.0
2010-04-01 13:30:00,2.28,2.28,2.27,2.27,625000.0,2.28,2.28,2.27,2.27,625000.0
2010-04-01 14:00:00,2.27,2.28,2.27,2.28,535000.0,2.27,2.28,2.27,2.28,535000.0
2010-04-01 14:30:00,2.28,2.28,2.27,2.28,680000.0,2.28,2.28,2.27,2.28,680000.0
2010-04-01 15:00:00,2.28,2.29,2.28,2.29,1320000.0,2.28,2.29,2.28,2.29,1320000.0
2010-04-01 15:30:00,2.28,2.29,2.28,2.29,2050000.0,2.28,2.29,2.28,2.29,2050000.0
2010-04-05 09:30:00,2.3,2.32,2.3,2.31,2150000.0,2.3,2.32,2.3,2.31,2150000.0
2010-04-05 10:00:00,2.31,2.36,2.31,2.36,4835000.0,2.31,2.36,2.31,2.36,4835000.0
2010-04-05 10:30:00,2.36,2.37,2.35,2.36,2720000.0,2.36,2.37,2.35,2.36,2720000.0
2010-04-05 11:00:00,2.36,2.38,2.36,2.38,2585000.0,2.36,2.38,2.36,2.38,2585000.0
2010-04-05 11:30:00,2.38,2.38,2.36,2.36,1705000.0,2.38,2.38,2.36,2.36,1705000.0
2010-04-05 12:00:00,2.36,2.36,2.36,2.36,1405000.0,2.36,2.36,2.36,2.36,1405000.0
2010-04-05 12:30:00,2.36,2.36,2.35,2.35,960000.0,2.36,2.36,2.35,2.35,960000.0
2010-04-05 13:00:00,2.35,2.35,2.35,2.35,1020000.0,2.35,2.35,2.35,2.35,1020000.0
2010-04-05 13:30:00,2.35,2.36,2.35,2.35,1225000.0,2.35,2.36,2.35,2.35,1225000.0
2010-04-05 14:00:00,2.35,2.38,2.35,2.37,2970000.0,2.35,2.38,2.35,2.37,2970000.0
2010-04-05 14:30:00,2.37,2.4,2.37,2.38,2865000.0,2.37,2.4,2.37,2.38,2865000.0
2010-04-05 15:00:00,2.38,2.39,2.37,2.38,4275000.0,2.38,2.39,2.37,2.38,4275000.0
2010-04-05 15:30:00,2.38,2.39,2.37,2.39,5505000.0,2.38,2.39,2.37,2.39,5505000.0
2010-04-06 09:30:00,2.39,2.43,2.37,2.43,6815000.0,2.39,2.43,2.37,2.43,6815000.0
2010-04-06 10:00:00,2.43,2.43,2.41,2.42,4860000.0,2.43,2.43,2.41,2.42,4860000.0
2010-04-06 10:30:00,2.42,2.42,2.4,2.41,3745000.0,2.42,2.42,2.4,2.41,3745000.0
2010-04-06 11:00:00,2.41,2.42,2.41,2.42,1760000.0,2.41,2.42,2.41,2.42,1760000.0
2010-04-06 11:30:00,2.42,2.42,2.41,2.42,1200000.0,2.42,2.42,2.41,2.42,1200000.0
2010-04-06 12:00:00,2.42,2.42,2.41,2.42,955000.0,2.42,2.42,2.41,2.42,955000.0
2010-04-06 12:30:00,2.42,2.42,2.42,2.42,655000.0,2.42,2.42,2.42,2.42,655000.0
2010-04-06 13:00:00,2.42,2.42,2.42,2.42,895000.0,2.42,2.42,2.42,2.42,895000.0
2010-04-06 13:30:00,2.42,2.43,2.42,2.42,970000.0,2.42,2.43,2.42,2.42,970000.0
2010-04-06 14:00:00,2.42,2.44,2.42,2.44,2005000.0,2.42,2.44,2.42,2.44,2005000.0
2010-04-06 14:30:00,2.44,2.44,2.43,2.43,2430000.0,2.44,2.44,2.43,2.43,2430000.0
2010-04-06 15:00:00,2.43,2.44,2.42,2.43,4180000.0,2.43,2.44,2.42,2.43,4180000.0
2010-04-06 15:30:00,2.43,2.45,2.43,2.44,9215000.0,2.43,2.45,2.43,2.44,9215000.0
2010-04-07 09:30:00,2.46,2.49,2.46,2.49,5030000.0,2.46,2.49,2.46,2.49,5030000.0
2010-04-07 10:00:00,2.49,2.49,2.47,2.47,2345000.0,2.49,2.49,2.47,2.47,2345000.0
2010-04-07 10:30:00,2.47,2.48,2.45,2.46,3825000.0,2.47,2.48,2.45,2.46,3825000.0
2010-04-07 11:00:00,2.46,2.48,2.46,2.47,1850000.0,2.46,2.48,2.46,2.47,1850000.0
2010-04-07 11:30:00,2.47,2.47,2.46,2.47,1720000.0,2.47,2.47,2.46,2.47,1720000.0
2010-04-07 12:00:00,2.47,2.47,2.45,2.46,880000.0,2.47,2.47,2.45,2.46,880000.0
2010-04-07 12:30:00,2.46,2.47,2.45,2.46,2445000.0,2.46,2.47,2.45,2.46,2445000.0
2010-04-07 13:00:00,2.46,2.48,2.46,2.48,895000.0,2.46,2.48,2.46,2.48,895000.0
2010-04-07 13:30:00,2.48,2.48,2.46,2.47,955000.0,2.48,2.48,2.46,2.47,955000.0
2010-04-07 14:00:00,2.47,2.47,2.45,2.45,1130000.0,2.47,2.47,2.45,2.45,1130000.0
2010-04-07 14:30:00,2.45,2.45,2.44,2.45,2290000.0,2.45,2.45,2.44,2.45,2290000.0
2010-04-07 15:00:00,2.45,2.45,2.43,2.44,3100000.0,2.45,2.45,2.43,2.44,3100000.0
2010-04-07 15:30:00,2.44,2.46,2.44,2.45,4905000.0,2.44,2.46,2.44,2.45,4905000.0
2010-04-08 09:30:00,2.45,2.45,2.43,2.43,1645000.0,2.45,2.45,2.43,2.43,1645000.0
2010-04-08 10:00:00,2.43,2.44,2.43,2.44,1510000.0,2.43,2.44,2.43,2.44,1510000.0
2010-04-08 10:30:00,2.44,2.45,2.44,2.44,700000.0,2.44,2.45,2.44,2.44,700000.0
2010-04-08 11:00:00,2.44,2.45,2.44,2.44,555000.0,2.44,2.45,2.44,2.44,555000.0
2010-04-08 11:30:00,2.44,2.45,2.44,2.45,1050000.0,2.44,2.45,2.44,2.45,1050000.0
2010-04-08 12:00:00,2.45,2.45,2.44,2.44,430000.0,2.45,2.45,2.44,2.44,430000.0
2010-04-08 12:30:00,2.44,2.45,2.44,2.45,540000.0,2.44,2.45,2.44,2.45,540000.0
2010-04-08 13:00:00,2.45,2.45,2.45,2.45,535000.0,2.45,2.45,2.45,2.45,535000.0
2010-04-08 13:30:00,2.45,2.46,2.45,2.45,800000.0,2.45,2.46,2.45,2.45,800000.0
2010-04-08 14:00:00,2.45,2.46,2.45,2.46,725000.0,2.45,2.46,2.45,2.46,725000.0
2010-04-08 14:30:00,2.46,2.46,2.45,2.46,560000.0,2.46,2.46,2.45,2.46,560000.0
2010-04-08 15:00:00,2.46,2.46,2.45,2.46,1095000.0,2.46,2.46,2.45,2.46,1095000.0
2010-04-08 15:30:00,2.46,2.46,2.45,2.45,2230000.0,2.46,2.46,2.45,2.45,2230000.0
2010-04-09 09:30:00,2.47,2.47,2.42,2.43,4285000.0,2.47,2.47,2.42,2.43,4285000.0
2010-04-09 10:00:00,2.43,2.43,2.42,2.42,4895000.0,2.43,2.43,2.42,2.42,4895000.0
2010-04-09 10:30:00,2.42,2.44,2.42,2.44,2940000.0,2.42,2.44,2.42,2.44,2940000.0
2010-04-09 11:00:00,2.44,2.45,2.43,2.43,3375000.0,2.44,2.45,2.43,2.43,3375000.0
2010-04-09 11:30:00,2.43,2.43,2.42,2.43,1990000.0,2.43,2.43,2.42,2.43,1990000.0
2010-04-09 12:00:00,2.43,2.43,2.43,2.43,945000.0,2.43,2.43,2.43,2.43,945000.0
2010-04-09 12:30:00,2.43,2.43,2.42,2.43,480000.0,2.43,2.43,2.42,2.43,480000.0
2010-04-09 13:00:00,2.43,2.43,2.42,2.42,810000.0,2.43,2.43,2.42,2.42,810000.0
2010-04-09 13:30:00,2.42,2.43,2.42,2.42,1165000.0,2.42,2.43,2.42,2.42,1165000.0
2010-04-09 14:00:00,2.42,2.44,2.42,2.43,890000.0,2.42,2.44,2.42,2.43,890000.0
2010-04-09 14:30:00,2.43,2.45,2.43,2.44,810000.0,2.43,2.45,2.43,2.44,810000.0
2010-04-09 15:00:00,2.44,2.45,2.43,2.44,945000.0,2.44,2.45,2.43,2.44,945000.0
2010-04-09 15:30:00,2.44,2.45,2.44,2.45,2085000.0,2.44,2.45,2.44,2.45,2085000.0
2010-04-12 09:30:00,2.46,2.49,2.46,2.48,2910000.0,2.46,2.49,2.46,2.48,2910000.0
2010-04-12 10:00:00,2.48,2.49,2.47,2.47,1180000.0,2.48,2.49,2.47,2.47,1180000.0
2010-04-12 10:30:00,2.47,2.48,2.46,2.47,1455000.0,2.47,2.48,2.46,2.47,1455000.0
2010-04-12 11:00:00,2.47,2.47,2.46,2.46,970000.0,2.47,2.47,2.46,2.46,970000.0
2010-04-12 11:30:00,2.46,2.46,2.45,2.46,625000.0,2.46,2.46,2.45,2.46,625000.0
2010-04-12 12:00:00,2.46,2.46,2.46,2.46,325000.0,2.46,2.46,2.46,2.46,325000.0
2010-04-12 12:30:00,2.46,2.47,2.46,2.47,405000.0,2.46,2.47,2.46,2.47,405000.0
2010-04-12 13:00:00,2.47,2.48,2.47,2.47,600000.0,2.47,2.48,2.47,2.47,600000.0
2010-04-12 13:30:00,2.47,2.47,2.46,2.46,775000.0,2.47,2.47,2.46,2.46,775000.0
2010-04-12 14:00:00,2.46,2.47,2.46,2.47,355000.0,2.46,2.47,2.46,2.47,355000.0
2010-04-12 14:30:00,2.47,2.47,2.47,2.47,445000.0,2.47,2.47,2.47,2.47,445000.0
2010-04-12 15:00:00,2.47,2.48,2.46,2.47,740000.0,2.47,2.48,2.46,2.47,740000.0
2010-04-12 15:30:00,2.47,2.47,2.46,2.46,1825000.0,2.47,2.47,2.46,2.46,1825000.0
2010-04-13 09:30:00,2.46,2.48,2.46,2.47,895000.0,2.46,2.48,2.46,2.47,895000.0
2010-04-13 10:00:00,2.47,2.49,2.47,2.48,1705000.0,2.47,2.49,2.47,2.48,1705000.0
2010-04-13 10:30:00,2.48,2.49,2.47,2.49,2545000.0,2.48,2.49,2.47,2.49,2545000.0
2010-04-13 11:00:00,2.49,2.49,2.49,2.49,1165000.0,2.49,2.49,2.49,2.49,1165000.0
2010-04-13 11:30:00,2.49,2.49,2.48,2.49,900000.0,2.49,2.49,2.48,2.49,900000.0
2010-04-13 12:00:00,2.49,2.49,2.49,2.49,720000.0,2.49,2.49,2.49,2.49,720000.0
2010-04-13 12:30:00,2.49,2.49,2.49,2.49,1145000.0,2.49,2.49,2.49,2.49,1145000.0
2010-04-13 13:00:00,2.49,2.49,2.49,2.49,1860000.0,2.49,2.49,2.49,2.49,1860000.0
2010-04-13 13:30:00,2.5,2.52,2.5,2.52,2775000.0,2.5,2.52,2.5,2.52,2775000.0
2010-04-13 14:00:00,2.52,2.52,2.51,2.51,1275000.0,2.52,2.52,2.51,2.51,1275000.0
2010-04-13 14:30:00,2.51,2.51,2.5,2.5,1135000.0,2.51,2.51,2.5,2.5,1135000.0
2010-04-13 15:00:00,2.5,2.51,2.5,2.51,2075000.0,2.5,2.51,2.5,2.51,2075000.0
2010-04-13 15:30:00,2.51,2.51,2.5,2.51,3725000.0,2.51,2.51,2.5,2.51,3725000.0
2010-04-14 09:30:00,2.54,2.54,2.52,2.52,1650000.0,2.54,2.54,2.52,2.52,1650000.0
2010-04-14 10:00:00,2.53,2.53,2.51,2.51,1760000.0,2.53,2.53,2.51,2.51,1760000.0
2010-04-14 10:30:00,2.51,2.51,2.5,2.51,1895000.0,2.51,2.51,2.5,2.51,1895000.0
2010-04-14 11:00:00,2.51,2.51,2.5,2.51,1315000.0,2.51,2.51,2.5,2.51,1315000.0
2010-04-14 11:30:00,2.51,2.51,2.5,2.51,375000.0,2.51,2.51,2.5,2.51,375000.0
2010-04-14 12:00:00,2.51,2.52,2.51,2.52,360000.0,2.51,2.52,2.51,2.52,360000.0
2010-04-14 12:30:00,2.52,2.52,2.51,2.51,905000.0,2.52,2.52,2.51,2.51,905000.0
2010-04-14 13:00:00,2.51,2.52,2.51,2.51,530000.0,2.51,2.52,2.51,2.51,530000.0
2010-04-14 13:30:00,2.51,2.52,2.51,2.51,650000.0,2.51,2.52,2.51,2.51,650000.0
2010-04-14 14:00:00,2.51,2.52,2.51,2.52,480000.0,2.51,2.52,2.51,2.52,480000.0
2010-04-14 14:30:00,2.52,2.52,2.51,2.52,1425000.0,2.52,2.52,2.51,2.52,1425000.0
2010-04-14 15:00:00,2.52,2.52,2.51,2.52,755000.0,2.52,2.52,2.51,2.52,755000.0
2010-04-14 15:30:00,2.52,2.52,2.52,2.52,3240000.0,2.52,2.52,2.52,2.52,3240000.0
2010-04-15 09:30:00,2.52,2.54,2.51,2.52,930000.0,2.52,2.54,2.51,2.52,930000.0
2010-04-15 10:00:00,2.52,2.52,2.51,2.52,820000.0,2.52,2.52,2.51,2.52,820000.0
2010-04-15 10:30:00,2.52,2.53,2.52,2.53,485000.0,2.52,2.53,2.52,2.53,485000.0
2010-04-15 11:00:00,2.53,2.54,2.51,2.51,1710000.0,2.53,2.54,2.51,2.51,1710000.0
2010-04-15 11:30:00,2.51,2.52,2.5,2.5,1060000.0,2.51,2.52,2.5,2.5,1060000.0
2010-04-15 12:00:00,2.5,2.5,2.49,2.5,775000.0,2.5,2.5,2.49,2.5,775000.0
2010-04-15 12:30:00,2.5,2.5,2.5,2.5,240000.0,2.5,2.5,2.5,2.5,240000.0
2010-04-15 13:00:00,2.5,2.5,2.5,2.5,540000.0,2.5,2.5,2.5,2.5,540000.0
2010-04-15 13:30:00,2.5,2.51,2.5,2.5,500000.0,2.5,2.51,2.5,2.5,500000.0
2010-04-15 14:00:00,2.5,2.5,2.5,2.5,315000.0,2.5,2.5,2.5,2.5,315000.0
2010-04-15 14:30:00,2.5,2.5,2.5,2.5,570000.0,2.5,2.5,2.5,2.5,570000.0
2010-04-15 15:00:00,2.5,2.5,2.5,2.5,955000.0,2.5,2.5,2.5,2.5,955000.0
2010-04-15 15:30:00,2.5,2.51,2.5,2.5,1915000.0,2.5,2.51,2.5,2.5,1915000.0
2010-04-16 09:30:00,2.5,2.5,2.48,2.48,1275000.0,2.5,2.5,2.48,2.48,1275000.0
2010-04-16 10:00:00,2.48,2.5,2.48,2.5,650000.0,2.48,2.5,2.48,2.5,650000.0
2010-04-16 10:30:00,2.5,2.51,2.49,2.49,590000.0,2.5,2.51,2.49,2.49,590000.0
2010-04-16 11:00:00,2.48,2.49,2.46,2.48,2130000.0,2.48,2.49,2.46,2.48,2130000.0
2010-04-16 11:30:00,2.48,2.48,2.46,2.46,1835000.0,2.48,2.48,2.46,2.46,1835000.0
2010-04-16 12:00:00,2.46,2.48,2.46,2.48,1370000.0,2.46,2.48,2.46,2.48,1370000.0
2010-04-16 12:30:00,2.48,2.48,2.46,2.48,455000.0,2.48,2.48,2.46,2.48,455000.0
2010-04-16 13:00:00,2.48,2.48,2.47,2.48,225000.0,2.48,2.48,2.47,2.48,225000.0
2010-04-16 13:30:00,2.47,2.48,2.47,2.47,265000.0,2.47,2.48,2.47,2.47,265000.0
2010-04-16 14:00:00,2.47,2.49,2.47,2.49,1525000.0,2.47,2.49,2.47,2.49,1525000.0
2010-04-16 14:30:00,2.49,2.49,2.48,2.48,485000.0,2.49,2.49,2.48,2.48,485000.0
2010-04-16 15:00:00,2.48,2.49,2.48,2.48,780000.0,2.48,2.49,2.48,2.48,780000.0
2010-04-16 15:30:00,2.48,2.49,2.48,2.48,2830000.0,2.48,2.49,2.48,2.48,2830000.0
2010-04-19 09:30:00,2.48,2.5,2.44,2.48,2490000.0,2.48,2.5,2.44,2.48,2490000.0
2010-04-19 10:00:00,2.48,2.49,2.46,2.46,1150000.0,2.48,2.49,2.46,2.46,1150000.0
2010-04-19 10:30:00,2.46,2.48,2.46,2.47,740000.0,2.46,2.48,2.46,2.47,740000.0
2010-04-19 11:00:00,2.47,2.47,2.45,2.45,620000.0,2.47,2.47,2.45,2.45,620000.0
2010-04-19 11:30:00,2.45,2.46,2.42,2.42,1535000.0,2.45,2.46,2.42,2.42,1535000.0
2010-04-19 12:00:00,2.42,2.43,2.4,2.42,3170000.0,2.42,2.43,2.4,2.42,3170000.0
2010-04-19 12:30:00,2.42,2.44,2.42,2.44,1280000.0,2.42,2.44,2.42,2.44,1280000.0
2010-04-19 13:00:00,2.44,2.45,2.44,2.44,1085000.0,2.44,2.45,2.44,2.44,1085000.0
2010-04-19 13:30:00,2.44,2.44,2.44,2.44,320000.0,2.44,2.44,2.44,2.44,320000.0
2010-04-19 14:00:00,2.44,2.46,2.43,2.45,975000.0,2.44,2.46,2.43,2.45,975000.0
2010-04-19 14:30:00,2.45,2.46,2.45,2.45,1630000.0,2.45,2.46,2.45,2.45,1630000.0
2010-04-19 15:00:00,2.46,2.47,2.46,2.47,2825000.0,2.46,2.47,2.46,2.47,2825000.0
2010-04-19 15:30:00,2.46,2.48,2.46,2.47,2050000.0,2.46,2.48,2.46,2.47,2050000.0
2010-04-20 09:30:00,2.48,2.5,2.46,2.46,2425000.0,2.48,2.5,2.46,2.46,2425000.0
2010-04-20 10:00:00,2.46,2.46,2.44,2.46,3540000.0,2.46,2.46,2.44,2.46,3540000.0
2010-04-20 10:30:00,2.46,2.46,2.45,2.45,1065000.0,2.46,2.46,2.45,2.45,1065000.0
2010-04-20 11:00:00,2.45,2.47,2.45,2.47,680000.0,2.45,2.47,2.45,2.47,680000.0
2010-04-20 11:30:00,2.47,2.48,2.46,2.48,1345000.0,2.47,2.48,2.46,2.48,1345000.0
2010-04-20 12:00:00,2.48,2.5,2.48,2.48,4085000.0,2.48,2.5,2.48,2.48,4085000.0
2010-04-20 12:30:00,2.48,2.49,2.48,2.48,1225000.0,2.48,2.49,2.48,2.48,1225000.0
2010-04-20 13:00:00,2.48,2.49,2.48,2.48,1675000.0,2.48,2.49,2.48,2.48,1675000.0
2010-04-20 13:30:00,2.48,2.49,2.48,2.48,1150000.0,2.48,2.49,2.48,2.48,1150000.0
2010-04-20 14:00:00,2.48,2.5,2.48,2.49,935000.0,2.48,2.5,2.48,2.49,935000.0
2010-04-20 14:30:00,2.49,2.49,2.48,2.49,1995000.0,2.49,2.49,2.48,2.49,1995000.0
2010-04-20 15:00:00,2.49,2.49,2.48,2.48,3085000.0,2.49,2.49,2.48,2.48,3085000.0
2010-04-20 15:30:00,2.48,2.49,2.48,2.48,3430000.0,2.48,2.49,2.48,2.48,3430000.0
2010-04-21 09:30:00,2.48,2.51,2.48,2.49,3255000.0,2.48,2.51,2.48,2.49,3255000.0
2010-04-21 10:00:00,2.49,2.49,2.47,2.48,2610000.0,2.49,2.49,2.47,2.48,2610000.0
2010-04-21 10:30:00,2.48,2.49,2.47,2.49,3245000.0,2.48,2.49,2.47,2.49,3245000.0
2010-04-21 11:00:00,2.49,2.51,2.49,2.51,3250000.0,2.49,2.51,2.49,2.51,3250000.0
2010-04-21 11:30:00,2.51,2.51,2.5,2.5,1355000.0,2.51,2.51,2.5,2.5,1355000.0
2010-04-21 12:00:00,2.51,2.51,2.49,2.5,2305000.0,2.51,2.51,2.49,2.5,2305000.0
2010-04-21 12:30:00,2.5,2.51,2.5,2.51,1515000.0,2.5,2.51,2.5,2.51,1515000.0
2010-04-21 13:00:00,2.5,2.51,2.5,2.51,1355000.0,2.5,2.51,2.5,2.51,1355000.0
2010-04-21 13:30:00,2.5,2.51,2.5,2.51,2310000.0,2.5,2.51,2.5,2.51,2310000.0
2010-04-21 14:00:00,2.51,2.51,2.49,2.49,2135000.0,2.51,2.51,2.49,2.49,2135000.0
2010-04-21 14:30:00,2.49,2.52,2.49,2.52,2775000.0,2.49,2.52,2.49,2.52,2775000.0
2010-04-21 15:00:00,2.52,2.53,2.51,2.51,5950000.0,2.52,2.53,2.51,2.51,5950000.0
2010-04-21 15:30:00,2.51,2.53,2.51,2.53,10330000.0,2.51,2.53,2.51,2.53,10330000.0
2010-04-22 09:30:00,2.73,2.81,2.66,2.8,37675000.0,2.73,2.81,2.66,2.8,37675000.0
2010-04-22 10:00:00,2.8,2.82,2.78,2.82,17225000.0,2.8,2.82,2.78,2.82,17225000.0
2010-04-22 10:30:00,2.82,2.89,2.82,2.87,19465000.0,2.82,2.89,2.82,2.87,19465000.0
2010-04-22 11:00:00,2.87,2.88,2.84,2.85,6675000.0,2.87,2.88,2.84,2.85,6675000.0
2010-04-22 11:30:00,2.85,2.89,2.84,2.86,6120000.0,2.85,2.89,2.84,2.86,6120000.0
2010-04-22 12:00:00,2.87,2.87,2.84,2.86,4605000.0,2.87,2.87,2.84,2.86,4605000.0
2010-04-22 12:30:00,2.86,2.86,2.84,2.84,2860000.0,2.86,2.86,2.84,2.84,2860000.0
2010-04-22 13:00:00,2.85,2.85,2.82,2.83,5780000.0,2.85,2.85,2.82,2.83,5780000.0
2010-04-22 13:30:00,2.83,2.84,2.83,2.84,5280000.0,2.83,2.84,2.83,2.84,5280000.0
2010-04-22 14:00:00,2.84,2.86,2.83,2.85,4340000.0,2.84,2.86,2.83,2.85,4340000.0
2010-04-22 14:30:00,2.85,2.87,2.84,2.86,4955000.0,2.85,2.87,2.84,2.86,4955000.0
2010-04-22 15:00:00,2.86,2.9,2.86,2.89,8740000.0,2.86,2.9,2.86,2.89,8740000.0
2010-04-22 15:30:00,2.89,2.9,2.88,2.89,10835000.0,2.89,2.9,2.88,2.89,10835000.0
2010-04-23 09:30:00,2.9,2.9,2.86,2.89,8320000.0,2.9,2.9,2.86,2.89,8320000.0
2010-04-23 10:00:00,2.89,2.89,2.86,2.87,4870000.0,2.89,2.89,2.86,2.87,4870000.0
2010-04-23 10:30:00,2.87,2.87,2.83,2.83,8085000.0,2.87,2.87,2.83,2.83,8085000.0
2010-04-23 11:00:00,2.83,2.83,2.82,2.83,5765000.0,2.83,2.83,2.82,2.83,5765000.0
2010-04-23 11:30:00,2.83,2.85,2.83,2.85,2780000.0,2.83,2.85,2.83,2.85,2780000.0
2010-04-23 12:00:00,2.85,2.86,2.84,2.85,2570000.0,2.85,2.86,2.84,2.85,2570000.0
2010-04-23 12:30:00,2.85,2.86,2.85,2.85,2300000.0,2.85,2.86,2.85,2.85,2300000.0
2010-04-23 13:00:00,2.85,2.85,2.85,2.85,1370000.0,2.85,2.85,2.85,2.85,1370000.0
2010-04-23 13:30:00,2.85,2.85,2.84,2.85,1145000.0,2.85,2.85,2.84,2.85,1145000.0
2010-04-23 14:00:00,2.85,2.85,2.84,2.85,1485000.0,2.85,2.85,2.84,2.85,1485000.0
2010-04-23 14:30:00,2.84,2.86,2.84,2.86,2030000.0,2.84,2.86,2.84,2.86,2030000.0
2010-04-23 15:00:00,2.86,2.86,2.84,2.85,2350000.0,2.86,2.86,2.84,2.85,2350000.0
2010-04-23 15:30:00,2.85,2.86,2.84,2.86,4750000.0,2.85,2.86,2.84,2.86,4750000.0
2010-04-26 09:30:00,2.86,2.9,2.84,2.89,3540000.0,2.86,2.9,2.84,2.89,3540000.0
2010-04-26 10:00:00,2.89,2.89,2.88,2.89,2015000.0,2.89,2.89,2.88,2.89,2015000.0
2010-04-26 10:30:00,2.89,2.91,2.88,2.89,3130000.0,2.89,2.91,2.88,2.89,3130000.0
2010-04-26 11:00:00,2.89,2.89,2.88,2.89,1240000.0,2.89,2.89,2.88,2.89,1240000.0
2010-04-26 11:30:00,2.89,2.89,2.87,2.87,1980000.0,2.89,2.89,2.87,2.87,1980000.0
2010-04-26 12:00:00,2.87,2.87,2.86,2.87,860000.0,2.87,2.87,2.86,2.87,860000.0
2010-04-26 12:30:00,2.87,2.87,2.85,2.86,930000.0,2.87,2.87,2.85,2.86,930000.0
2010-04-26 13:00:00,2.86,2.86,2.85,2.85,490000.0,2.86,2.86,2.85,2.85,490000.0
2010-04-26 13:30:00,2.86,2.86,2.85,2.85,1150000.0,2.86,2.86,2.85,2.85,1150000.0
2010-04-26 14:00:00,2.85,2.86,2.85,2.86,1320000.0,2.85,2.86,2.85,2.86,1320000.0
2010-04-26 14:30:00,2.86,2.86,2.85,2.85,1005000.0,2.86,2.86,2.85,2.85,1005000.0
2010-04-26 15:00:00,2.85,2.86,2.84,2.84,1640000.0,2.85,2.86,2.84,2.84,1640000.0
2010-04-26 15:30:00,2.84,2.85,2.84,2.84,5730000.0,2.84,2.85,2.84,2.84,5730000.0
2010-04-27 09:30:00,2.84,2.87,2.81,2.85,6990000.0,2.84,2.87,2.81,2.85,6990000.0
2010-04-27 10:00:00,2.86,2.87,2.84,2.85,1320000.0,2.86,2.87,2.84,2.85,1320000.0
2010-04-27 10:30:00,2.85,2.87,2.85,2.86,1405000.0,2.85,2.87,2.85,2.86,1405000.0
2010-04-27 11:00:00,2.86,2.86,2.83,2.83,1565000.0,2.86,2.86,2.83,2.83,1565000.0
2010-04-27 11:30:00,2.83,2.84,2.8,2.82,2675000.0,2.83,2.84,2.8,2.82,2675000.0
2010-04-27 12:00:00,2.82,2.82,2.81,2.81,940000.0,2.82,2.82,2.81,2.81,940000.0
2010-04-27 12:30:00,2.81,2.82,2.81,2.81,475000.0,2.81,2.82,2.81,2.81,475000.0
2010-04-27 13:00:00,2.82,2.86,2.82,2.85,1780000.0,2.82,2.86,2.82,2.85,1780000.0
2010-04-27 13:30:00,2.86,2.86,2.84,2.85,1765000.0,2.86,2.86,2.84,2.85,1765000.0
2010-04-27 14:00:00,2.84,2.84,2.83,2.83,1335000.0,2.84,2.84,2.83,2.83,1335000.0
2010-04-27 14:30:00,2.83,2.83,2.8,2.81,1555000.0,2.83,2.83,2.8,2.81,1555000.0
2010-04-27 15:00:00,2.81,2.82,2.8,2.81,2405000.0,2.81,2.82,2.8,2.81,2405000.0
2010-04-27 15:30:00,2.81,2.81,2.78,2.78,6635000.0,2.81,2.81,2.78,2.78,6635000.0
2010-04-28 09:30:00,2.84,2.84,2.73,2.73,6620000.0,2.84,2.84,2.73,2.73,6620000.0
2010-04-28 10:00:00,2.73,2.74,2.69,2.73,7210000.0,2.73,2.74,2.69,2.73,7210000.0
2010-04-28 10:30:00,2.73,2.74,2.72,2.74,2730000.0,2.73,2.74,2.72,2.74,2730000.0
2010-04-28 11:00:00,2.74,2.74,2.73,2.74,3690000.0,2.74,2.74,2.73,2.74,3690000.0
2010-04-28 11:30:00,2.74,2.74,2.71,2.71,4060000.0,2.74,2.74,2.71,2.71,4060000.0
2010-04-28 12:00:00,2.71,2.71,2.7,2.71,1650000.0,2.71,2.71,2.7,2.71,1650000.0
2010-04-28 12:30:00,2.71,2.72,2.71,2.72,1835000.0,2.71,2.72,2.71,2.72,1835000.0
2010-04-28 13:00:00,2.71,2.72,2.71,2.72,1335000.0,2.71,2.72,2.71,2.72,1335000.0
2010-04-28 13:30:00,2.72,2.72,2.72,2.72,1010000.0,2.72,2.72,2.72,2.72,1010000.0
2010-04-28 14:00:00,2.72,2.73,2.72,2.72,1370000.0,2.72,2.73,2.72,2.72,1370000.0
2010-04-28 14:30:00,2.72,2.73,2.71,2.73,1745000.0,2.72,2.73,2.71,2.73,1745000.0
2010-04-28 15:00:00,2.73,2.73,2.71,2.72,2705000.0,2.73,2.73,2.71,2.72,2705000.0
2010-04-28 15:30:00,2.72,2.73,2.7,2.71,6605000.0,2.72,2.73,2.7,2.71,6605000.0
2010-04-29 09:30:00,2.72,2.78,2.72,2.78,4345000.0,2.72,2.78,2.72,2.78,4345000.0
2010-04-29 10:00:00,2.78,2.79,2.77,2.78,2730000.0,2.78,2.79,2.77,2.78,2730000.0
2010-04-29 10:30:00,2.78,2.79,2.77,2.77,2500000.0,2.78,2.79,2.77,2.77,2500000.0
2010-04-29 11:00:00,2.77,2.78,2.77,2.78,1895000.0,2.77,2.78,2.77,2.78,1895000.0
2010-04-29 11:30:00,2.78,2.79,2.77,2.79,2275000.0,2.78,2.79,2.77,2.79,2275000.0
2010-04-29 12:00:00,2.79,2.79,2.78,2.79,1495000.0,2.79,2.79,2.78,2.79,1495000.0
2010-04-29 12:30:00,2.78,2.79,2.78,2.78,970000.0,2.78,2.79,2.78,2.78,970000.0
2010-04-29 13:00:00,2.78,2.78,2.77,2.77,1220000.0,2.78,2.78,2.77,2.77,1220000.0
2010-04-29 13:30:00,2.77,2.8,2.77,2.79,2245000.0,2.77,2.8,2.77,2.79,2245000.0
2010-04-29 14:00:00,2.79,2.8,2.79,2.79,2385000.0,2.79,2.8,2.79,2.79,2385000.0
2010-04-29 14:30:00,2.8,2.8,2.76,2.77,3105000.0,2.8,2.8,2.76,2.77,3105000.0
2010-04-29 15:00:00,2.77,2.77,2.76,2.76,1840000.0,2.77,2.77,2.76,2.76,1840000.0
2010-04-29 15:30:00,2.76,2.79,2.76,2.78,4735000.0,2.76,2.79,2.76,2.78,4735000.0
2010-04-30 09:30:00,2.79,2.86,2.79,2.81,4355000.0,2.79,2.86,2.79,2.81,4355000.0
2010-04-30 10:00:00,2.81,2.81,2.76,2.79,2275000.0,2.81,2.81,2.76,2.79,2275000.0
2010-04-30 10:30:00,2.79,2.79,2.77,2.78,970000.0,2.79,2.79,2.77,2.78,970000.0
2010-04-30 11:00:00,2.78,2.78,2.77,2.77,890000.0,2.78,2.78,2.77,2.77,890000.0
2010-04-30 11:30:00,2.77,2.77,2.76,2.76,600000.0,2.77,2.77,2.76,2.76,600000.0
2010-04-30 12:00:00,2.77,2.77,2.75,2.75,1015000.0,2.77,2.77,2.75,2.75,1015000.0
2010-04-30 12:30:00,2.75,2.76,2.74,2.74,955000.0,2.75,2.76,2.74,2.74,955000.0
2010-04-30 13:00:00,2.74,2.76,2.74,2.75,1625000.0,2.74,2.76,2.74,2.75,1625000.0
2010-04-30 13:30:00,2.75,2.76,2.75,2.75,880000.0,2.75,2.76,2.75,2.75,880000.0
2010-04-30 14:00:00,2.74,2.75,2.73,2.74,1725000.0,2.74,2.75,2.73,2.74,1725000.0
2010-04-30 14:30:00,2.74,2.74,2.72,2.73,1630000.0,2.74,2.74,2.72,2.73,1630000.0
2010-04-30 15:00:00,2.73,2.73,2.72,2.73,1405000.0,2.73,2.73,2.72,2.73,1405000.0
2010-04-30 15:30:00,2.73,2.73,2.7,2.7,6500000.0,2.73,2.73,2.7,2.7,6500000.0
2010-05-03 09:30:00,2.71,2.76,2.71,2.72,4145000.0,2.71,2.76,2.71,2.72,4145000.0
2010-05-03 10:00:00,2.72,2.73,2.7,2.72,3240000.0,2.72,2.73,2.7,2.72,3240000.0
2010-05-03 10:30:00,2.72,2.76,2.72,2.74,2430000.0,2.72,2.76,2.72,2.74,2430000.0
2010-05-03 11:00:00,2.74,2.75,2.73,2.75,805000.0,2.74,2.75,2.73,2.75,805000.0
2010-05-03 11:30:00,2.75,2.77,2.75,2.77,2015000.0,2.75,2.77,2.75,2.77,2015000.0
2010-05-03 12:00:00,2.77,2.77,2.75,2.77,1185000.0,2.77,2.77,2.75,2.77,1185000.0
2010-05-03 12:30:00,2.77,2.77,2.76,2.77,2080000.0,2.77,2.77,2.76,2.77,2080000.0
2010-05-03 13:00:00,2.77,2.78,2.77,2.78,1190000.0,2.77,2.78,2.77,2.78,1190000.0
2010-05-03 13:30:00,2.78,2.79,2.78,2.79,1160000.0,2.78,2.79,2.78,2.79,1160000.0
2010-05-03 14:00:00,2.79,2.79,2.78,2.78,715000.0,2.79,2.79,2.78,2.78,715000.0
2010-05-03 14:30:00,2.79,2.79,2.78,2.78,1465000.0,2.79,2.79,2.78,2.78,1465000.0
2010-05-03 15:00:00,2.78,2.79,2.77,2.79,3235000.0,2.78,2.79,2.77,2.79,3235000.0
2010-05-03 15:30:00,2.79,2.8,2.77,2.78,10755000.0,2.79,2.8,2.77,2.78,10755000.0
2010-05-04 09:30:00,2.75,2.77,2.71,2.75,4340000.0,2.75,2.77,2.71,2.75,4340000.0
2010-05-04 10:00:00,2.75,2.75,2.73,2.73,1770000.0,2.75,2.75,2.73,2.73,1770000.0
2010-05-04 10:30:00,2.73,2.73,2.7,2.7,2305000.0,2.73,2.73,2.7,2.7,2305000.0
2010-05-04 11:00:00,2.7,2.7,2.68,2.69,2630000.0,2.7,2.7,2.68,2.69,2630000.0
2010-05-04 11:30:00,2.69,2.71,2.69,2.7,1370000.0,2.69,2.71,2.69,2.7,1370000.0
2010-05-04 12:00:00,2.7,2.7,2.66,2.66,2750000.0,2.7,2.7,2.66,2.66,2750000.0
2010-05-04 12:30:00,2.66,2.69,2.66,2.69,2830000.0,2.66,2.69,2.66,2.69,2830000.0
2010-05-04 13:00:00,2.69,2.69,2.68,2.69,1615000.0,2.69,2.69,2.68,2.69,1615000.0
2010-05-04 13:30:00,2.69,2.69,2.68,2.68,1935000.0,2.69,2.69,2.68,2.68,1935000.0
2010-05-04 14:00:00,2.68,2.68,2.67,2.68,1640000.0,2.68,2.68,2.67,2.68,1640000.0
2010-05-04 14:30:00,2.68,2.68,2.67,2.68,3895000.0,2.68,2.68,2.67,2.68,3895000.0
2010-05-04 15:00:00,2.68,2.68,2.67,2.68,2875000.0,2.68,2.68,2.67,2.68,2875000.0
2010-05-04 15:30:00,2.68,2.68,2.66,2.67,6010000.0,2.68,2.68,2.66,2.67,6010000.0
2010-05-05 09:30:00,2.63,2.65,2.56,2.64,5115000.0,2.63,2.65,2.56,2.64,5115000.0
2010-05-05 10:00:00,2.63,2.68,2.63,2.67,2715000.0,2.63,2.68,2.63,2.67,2715000.0
2010-05-05 10:30:00,2.67,2.7,2.67,2.7,1575000.0,2.67,2.7,2.67,2.7,1575000.0
2010-05-05 11:00:00,2.7,2.72,2.68,2.71,2015000.0,2.7,2.72,2.68,2.71,2015000.0
2010-05-05 11:30:00,2.71,2.74,2.7,2.74,2215000.0,2.71,2.74,2.7,2.74,2215000.0
2010-05-05 12:00:00,2.74,2.74,2.72,2.73,1815000.0,2.74,2.74,2.72,2.73,1815000.0
2010-05-05 12:30:00,2.73,2.73,2.71,2.72,1480000.0,2.73,2.73,2.71,2.72,1480000.0
2010-05-05 13:00:00,2.72,2.73,2.71,2.72,740000.0,2.72,2.73,2.71,2.72,740000.0
2010-05-05 13:30:00,2.72,2.72,2.71,2.71,765000.0,2.72,2.72,2.71,2.71,765000.0
2010-05-05 14:00:00,2.71,2.71,2.7,2.7,1405000.0,2.71,2.71,2.7,2.7,1405000.0
2010-05-05 14:30:00,2.7,2.7,2.69,2.69,2895000.0,2.7,2.7,2.69,2.69,2895000.0
2010-05-05 15:00:00,2.69,2.71,2.69,2.7,7495000.0,2.69,2.71,2.69,2.7,7495000.0
2010-05-05 15:30:00,2.7,2.71,2.69,2.7,5325000.0,2.7,2.71,2.69,2.7,5325000.0
2010-05-06 09:30:00,2.7,2.74,2.67,2.7,4095000.0,2.7,2.74,2.67,2.7,4095000.0
2010-05-06 10:00:00,2.7,2.72,2.7,2.7,2725000.0,2.7,2.72,2.7,2.7,2725000.0
2010-05-06 10:30:00,2.7,2.72,2.69,2.7,2680000.0,2.7,2.72,2.69,2.7,2680000.0
2010-05-06 11:00:00,2.7,2.7,2.66,2.69,3495000.0,2.7,2.7,2.66,2.69,3495000.0
2010-05-06 11:30:00,2.69,2.71,2.68,2.7,2445000.0,2.69,2.71,2.68,2.7,2445000.0
2010-05-06 12:00:00,2.7,2.73,2.7,2.71,1980000.0,2.7,2.73,2.7,2.71,1980000.0
2010-05-06 12:30:00,2.71,2.71,2.7,2.7,1160000.0,2.71,2.71,2.7,2.7,1160000.0
2010-05-06 13:00:00,2.71,2.71,2.67,2.69,1950000.0,2.71,2.71,2.67,2.69,1950000.0
2010-05-06 13:30:00,2.69,2.69,2.67,2.67,1840000.0,2.69,2.69,2.67,2.67,1840000.0
2010-05-06 14:00:00,2.67,2.67,2.63,2.66,5185000.0,2.67,2.67,2.63,2.66,5185000.0
2010-05-06 14:30:00,2.66,2.66,2.48,2.62,7575000.0,2.66,2.66,2.48,2.62,7575000.0
2010-05-06 15:00:00,2.63,2.7,2.6,2.6,4635000.0,2.63,2.7,2.6,2.6,4635000.0
2010-05-06 15:30:00,2.61,2.65,2.61,2.64,8480000.0,2.61,2.65,2.61,2.64,8480000.0
2010-05-07 09:30:00,2.61,2.67,2.58,2.62,5435000.0,2.61,2.67,2.58,2.62,5435000.0
2010-05-07 10:00:00,2.62,2.62,2.53,2.54,5440000.0,2.62,2.62,2.53,2.54,5440000.0
2010-05-07 10:30:00,2.55,2.59,2.54,2.57,3380000.0,2.55,2.59,2.54,2.57,3380000.0
2010-05-07 11:00:00,2.57,2.65,2.57,2.59,4480000.0,2.57,2.65,2.57,2.59,4480000.0
2010-05-07 11:30:00,2.59,2.62,2.58,2.61,2780000.0,2.59,2.62,2.58,2.61,2780000.0
2010-05-07 12:00:00,2.6,2.63,2.6,2.6,2320000.0,2.6,2.63,2.6,2.6,2320000.0
2010-05-07 12:30:00,2.6,2.6,2.58,2.59,2075000.0,2.6,2.6,2.58,2.59,2075000.0
2010-05-07 13:00:00,2.59,2.6,2.58,2.59,2035000.0,2.59,2.6,2.58,2.59,2035000.0
2010-05-07 13:30:00,2.59,2.62,2.59,2.6,1365000.0,2.59,2.62,2.59,2.6,1365000.0
2010-05-07 14:00:00,2.6,2.6,2.58,2.58,2335000.0,2.6,2.6,2.58,2.58,2335000.0
2010-05-07 14:30:00,2.58,2.6,2.57,2.59,2185000.0,2.58,2.6,2.57,2.59,2185000.0
2010-05-07 15:00:00,2.58,2.59,2.56,2.59,4400000.0,2.58,2.59,2.56,2.59,4400000.0
2010-05-07 15:30:00,2.59,2.59,2.56,2.58,7605000.0,2.59,2.59,2.56,2.58,7605000.0
2010-05-10 09:30:00,2.7,2.73,2.68,2.71,4570000.0,2.7,2.73,2.68,2.71,4570000.0
2010-05-10 10:00:00,2.71,2.74,2.7,2.71,2120000.0,2.71,2.74,2.7,2.71,2120000.0
2010-05-10 10:30:00,2.71,2.74,2.71,2.72,3540000.0,2.71,2.74,2.71,2.72,3540000.0
2010-05-10 11:00:00,2.72,2.74,2.71,2.74,2010000.0,2.72,2.74,2.71,2.74,2010000.0
2010-05-10 11:30:00,2.74,2.75,2.72,2.75,2250000.0,2.74,2.75,2.72,2.75,2250000.0
2010-05-10 12:00:00,2.75,2.75,2.73,2.74,1320000.0,2.75,2.75,2.73,2.74,1320000.0
2010-05-10 12:30:00,2.74,2.75,2.74,2.74,580000.0,2.74,2.75,2.74,2.74,580000.0
2010-05-10 13:00:00,2.74,2.74,2.72,2.72,745000.0,2.74,2.74,2.72,2.72,745000.0
2010-05-10 13:30:00,2.72,2.74,2.72,2.72,650000.0,2.72,2.74,2.72,2.72,650000.0
2010-05-10 14:00:00,2.72,2.73,2.71,2.73,1385000.0,2.72,2.73,2.71,2.73,1385000.0
2010-05-10 14:30:00,2.73,2.74,2.72,2.74,1410000.0,2.73,2.74,2.72,2.74,1410000.0
2010-05-10 15:00:00,2.74,2.74,2.72,2.73,1310000.0,2.74,2.74,2.72,2.73,1310000.0
2010-05-10 15:30:00,2.73,2.74,2.71,2.74,5215000.0,2.73,2.74,2.71,2.74,5215000.0
2010-05-11 09:30:00,2.72,2.77,2.72,2.76,2300000.0,2.72,2.77,2.72,2.76,2300000.0
2010-05-11 10:00:00,2.76,2.78,2.75,2.77,2305000.0,2.76,2.78,2.75,2.77,2305000.0
2010-05-11 10:30:00,2.77,2.78,2.76,2.76,2445000.0,2.77,2.78,2.76,2.76,2445000.0
2010-05-11 11:00:00,2.76,2.79,2.76,2.79,1450000.0,2.76,2.79,2.76,2.79,1450000.0
2010-05-11 11:30:00,2.78,2.81,2.78,2.8,2605000.0,2.78,2.81,2.78,2.8,2605000.0
2010-05-11 12:00:00,2.8,2.81,2.8,2.81,1235000.0,2.8,2.81,2.8,2.81,1235000.0
2010-05-11 12:30:00,2.81,2.82,2.8,2.82,1680000.0,2.81,2.82,2.8,2.82,1680000.0
2010-05-11 13:00:00,2.81,2.82,2.81,2.81,1350000.0,2.81,2.82,2.81,2.81,1350000.0
2010-05-11 13:30:00,2.82,2.82,2.81,2.82,2280000.0,2.82,2.82,2.81,2.82,2280000.0
2010-05-11 14:00:00,2.82,2.82,2.8,2.8,2440000.0,2.82,2.82,2.8,2.8,2440000.0
2010-05-11 14:30:00,2.8,2.8,2.78,2.79,2155000.0,2.8,2.8,2.78,2.79,2155000.0
2010-05-11 15:00:00,2.79,2.79,2.76,2.77,3115000.0,2.79,2.79,2.76,2.77,3115000.0
2010-05-11 15:30:00,2.77,2.78,2.76,2.76,4145000.0,2.77,2.78,2.76,2.76,4145000.0
2010-05-12 09:30:00,2.79,2.84,2.79,2.84,3530000.0,2.79,2.84,2.79,2.84,3530000.0
2010-05-12 10:00:00,2.84,2.84,2.82,2.84,2635000.0,2.84,2.84,2.82,2.84,2635000.0
2010-05-12 10:30:00,2.84,2.85,2.83,2.84,2500000.0,2.84,2.85,2.83,2.84,2500000.0
2010-05-12 11:00:00,2.85,2.86,2.83,2.83,1605000.0,2.85,2.86,2.83,2.83,1605000.0
2010-05-12 11:30:00,2.83,2.85,2.83,2.85,1225000.0,2.83,2.85,2.83,2.85,1225000.0
2010-05-12 12:00:00,2.85,2.85,2.84,2.85,1130000.0,2.85,2.85,2.84,2.85,1130000.0
2010-05-12 12:30:00,2.85,2.85,2.84,2.84,990000.0,2.85,2.85,2.84,2.84,990000.0
2010-05-12 13:00:00,2.84,2.85,2.84,2.85,985000.0,2.84,2.85,2.84,2.85,985000.0
2010-05-12 13:30:00,2.85,2.85,2.85,2.85,1075000.0,2.85,2.85,2.85,2.85,1075000.0
2010-05-12 14:00:00,2.85,2.85,2.83,2.84,1835000.0,2.85,2.85,2.83,2.84,1835000.0
2010-05-12 14:30:00,2.84,2.85,2.84,2.85,910000.0,2.84,2.85,2.84,2.85,910000.0
2010-05-12 15:00:00,2.85,2.85,2.84,2.85,2160000.0,2.85,2.85,2.84,2.85,2160000.0
2010-05-12 15:30:00,2.85,2.85,2.84,2.85,5360000.0,2.85,2.85,2.84,2.85,5360000.0
2010-05-13 09:30:00,2.88,2.92,2.85,2.91,5835000.0,2.88,2.92,2.85,2.91,5835000.0
2010-05-13 10:00:00,2.91,2.98,2.9,2.96,9885000.0,2.91,2.98,2.9,2.96,9885000.0
2010-05-13 10:30:00,2.96,2.97,2.93,2.93,4445000.0,2.96,2.97,2.93,2.93,4445000.0
2010-05-13 11:00:00,2.93,2.94,2.92,2.93,2565000.0,2.93,2.94,2.92,2.93,2565000.0
2010-05-13 11:30:00,2.93,2.93,2.89,2.9,4115000.0,2.93,2.93,2.89,2.9,4115000.0
2010-05-13 12:00:00,2.9,2.9,2.89,2.9,1600000.0,2.9,2.9,2.89,2.9,1600000.0
2010-05-13 12:30:00,2.9,2.91,2.9,2.9,1605000.0,2.9,2.91,2.9,2.9,1605000.0
2010-05-13 13:00:00,2.9,2.93,2.89,2.92,2760000.0,2.9,2.93,2.89,2.92,2760000.0
2010-05-13 13:30:00,2.92,2.93,2.91,2.92,1355000.0,2.92,2.93,2.91,2.92,1355000.0
2010-05-13 14:00:00,2.92,2.92,2.91,2.92,1460000.0,2.92,2.92,2.91,2.92,1460000.0
2010-05-13 14:30:00,2.92,2.92,2.89,2.9,2840000.0,2.92,2.92,2.89,2.9,2840000.0
2010-05-13 15:00:00,2.9,2.9,2.85,2.85,6460000.0,2.9,2.9,2.85,2.85,6460000.0
2010-05-13 15:30:00,2.85,2.86,2.82,2.84,7345000.0,2.85,2.86,2.82,2.84,7345000.0
2010-05-14 09:30:00,2.83,2.84,2.77,2.77,4505000.0,2.83,2.84,2.77,2.77,4505000.0
2010-05-14 10:00:00,2.77,2.78,2.75,2.77,4025000.0,2.77,2.78,2.75,2.77,4025000.0
2010-05-14 10:30:00,2.77,2.79,2.76,2.79,1605000.0,2.77,2.79,2.76,2.79,1605000.0
2010-05-14 11:00:00,2.79,2.79,2.74,2.75,2635000.0,2.79,2.79,2.74,2.75,2635000.0
2010-05-14 11:30:00,2.75,2.76,2.73,2.73,1365000.0,2.75,2.76,2.73,2.73,1365000.0
2010-05-14 12:00:00,2.73,2.74,2.72,2.73,1990000.0,2.73,2.74,2.72,2.73,1990000.0
2010-05-14 12:30:00,2.73,2.74,2.73,2.74,1865000.0,2.73,2.74,2.73,2.74,1865000.0
2010-05-14 13:00:00,2.74,2.75,2.73,2.74,1110000.0,2.74,2.75,2.73,2.74,1110000.0
2010-05-14 13:30:00,2.73,2.74,2.73,2.74,1520000.0,2.73,2.74,2.73,2.74,1520000.0
2010-05-14 14:00:00,2.74,2.74,2.73,2.74,2090000.0,2.74,2.74,2.73,2.74,2090000.0
2010-05-14 14:30:00,2.74,2.76,2.74,2.75,2015000.0,2.74,2.76,2.74,2.75,2015000.0
2010-05-14 15:00:00,2.75,2.76,2.74,2.75,2135000.0,2.75,2.76,2.74,2.75,2135000.0
2010-05-14 15:30:00,2.75,2.79,2.75,2.77,4890000.0,2.75,2.79,2.75,2.77,4890000.0
2010-05-17 09:30:00,2.78,2.82,2.75,2.76,2590000.0,2.78,2.82,2.75,2.76,2590000.0
2010-05-17 10:00:00,2.76,2.78,2.75,2.78,2240000.0,2.76,2.78,2.75,2.78,2240000.0
2010-05-17 10:30:00,2.78,2.79,2.77,2.78,2975000.0,2.78,2.79,2.77,2.78,2975000.0
2010-05-17 11:00:00,2.78,2.78,2.75,2.76,2760000.0,2.78,2.78,2.75,2.76,2760000.0
2010-05-17 11:30:00,2.75,2.76,2.72,2.72,2140000.0,2.75,2.76,2.72,2.72,2140000.0
2010-05-17 12:00:00,2.72,2.72,2.69,2.72,1570000.0,2.72,2.72,2.69,2.72,1570000.0
2010-05-17 12:30:00,2.72,2.73,2.72,2.72,780000.0,2.72,2.73,2.72,2.72,780000.0
2010-05-17 13:00:00,2.72,2.74,2.72,2.73,1270000.0,2.72,2.74,2.72,2.73,1270000.0
2010-05-17 13:30:00,2.73,2.74,2.72,2.73,735000.0,2.73,2.74,2.72,2.73,735000.0
2010-05-17 14:00:00,2.73,2.74,2.72,2.74,1335000.0,2.73,2.74,2.72,2.74,1335000.0
2010-05-17 14:30:00,2.74,2.76,2.74,2.76,2545000.0,2.74,2.76,2.74,2.76,2545000.0
2010-05-17 15:00:00,2.76,2.77,2.75,2.75,1520000.0,2.76,2.77,2.75,2.75,1520000.0
2010-05-17 15:30:00,2.75,2.79,2.75,2.78,2245000.0,2.75,2.79,2.75,2.78,2245000.0
2010-05-18 09:30:00,2.81,2.89,2.8,2.85,6535000.0,2.81,2.89,2.8,2.85,6535000.0
2010-05-18 10:00:00,2.85,2.85,2.79,2.8,3930000.0,2.85,2.85,2.79,2.8,3930000.0
2010-05-18 10:30:00,2.8,2.8,2.75,2.77,2995000.0,2.8,2.8,2.75,2.77,2995000.0
2010-05-18 11:00:00,2.77,2.8,2.76,2.8,1115000.0,2.77,2.8,2.76,2.8,1115000.0
2010-05-18 11:30:00,2.8,2.8,2.78,2.8,1670000.0,2.8,2.8,2.78,2.8,1670000.0
2010-05-18 12:00:00,2.8,2.81,2.79,2.81,1370000.0,2.8,2.81,2.79,2.81,1370000.0
2010-05-18 12:30:00,2.81,2.82,2.8,2.8,715000.0,2.81,2.82,2.8,2.8,715000.0
2010-05-18 13:00:00,2.8,2.82,2.79,2.81,1995000.0,2.8,2.82,2.79,2.81,1995000.0
2010-05-18 13:30:00,2.81,2.81,2.8,2.8,2380000.0,2.81,2.81,2.8,2.8,2380000.0
2010-05-18 14:00:00,2.8,2.81,2.79,2.8,1820000.0,2.8,2.81,2.79,2.8,1820000.0
2010-05-18 14:30:00,2.8,2.8,2.78,2.8,3430000.0,2.8,2.8,2.78,2.8,3430000.0
2010-05-18 15:00:00,2.8,2.82,2.79,2.79,2510000.0,2.8,2.82,2.79,2.79,2510000.0
2010-05-18 15:30:00,2.79,2.8,2.79,2.8,4055000.0,2.79,2.8,2.79,2.8,4055000.0
2010-05-19 09:30:00,2.76,2.81,2.76,2.77,2030000.0,2.76,2.81,2.76,2.77,2030000.0
2010-05-19 10:00:00,2.78,2.78,2.74,2.75,4305000.0,2.78,2.78,2.74,2.75,4305000.0
2010-05-19 10:30:00,2.75,2.78,2.75,2.78,2410000.0,2.75,2.78,2.75,2.78,2410000.0
2010-05-19 11:00:00,2.78,2.78,2.75,2.75,1240000.0,2.78,2.78,2.75,2.75,1240000.0
2010-05-19 11:30:00,2.75,2.75,2.72,2.73,3365000.0,2.75,2.75,2.72,2.73,3365000.0
2010-05-19 12:00:00,2.73,2.8,2.73,2.79,3720000.0,2.73,2.8,2.73,2.79,3720000.0
2010-05-19 12:30:00,2.79,2.79,2.77,2.79,2700000.0,2.79,2.79,2.77,2.79,2700000.0
2010-05-19 13:00:00,2.79,2.8,2.77,2.8,1675000.0,2.79,2.8,2.77,2.8,1675000.0
2010-05-19 13:30:00,2.8,2.82,2.79,2.79,2430000.0,2.8,2.82,2.79,2.79,2430000.0
2010-05-19 14:00:00,2.8,2.81,2.77,2.78,2055000.0,2.8,2.81,2.77,2.78,2055000.0
2010-05-19 14:30:00,2.78,2.79,2.78,2.78,1900000.0,2.78,2.79,2.78,2.78,1900000.0
2010-05-19 15:00:00,2.78,2.79,2.75,2.78,2835000.0,2.78,2.79,2.75,2.78,2835000.0
2010-05-19 15:30:00,2.78,2.78,2.76,2.78,2880000.0,2.78,2.78,2.76,2.78,2880000.0
2010-05-20 09:30:00,2.68,2.73,2.68,2.72,3325000.0,2.68,2.73,2.68,2.72,3325000.0
2010-05-20 10:00:00,2.72,2.74,2.7,2.72,3225000.0,2.72,2.74,2.7,2.72,3225000.0
2010-05-20 10:30:00,2.72,2.73,2.7,2.71,2685000.0,2.72,2.73,2.7,2.71,2685000.0
2010-05-20 11:00:00,2.71,2.71,2.69,2.71,2065000.0,2.71,2.71,2.69,2.71,2065000.0
2010-05-20 11:30:00,2.71,2.73,2.7,2.72,1640000.0,2.71,2.73,2.7,2.72,1640000.0
2010-05-20 12:00:00,2.71,2.72,2.68,2.69,1695000.0,2.71,2.72,2.68,2.69,1695000.0
2010-05-20 12:30:00,2.69,2.69,2.66,2.66,1630000.0,2.69,2.69,2.66,2.66,1630000.0
2010-05-20 13:00:00,2.66,2.7,2.66,2.68,2095000.0,2.66,2.7,2.66,2.68,2095000.0
2010-05-20 13:30:00,2.69,2.7,2.68,2.7,1395000.0,2.69,2.7,2.68,2.7,1395000.0
2010-05-20 14:00:00,2.7,2.72,2.67,2.71,3335000.0,2.7,2.72,2.67,2.71,3335000.0
2010-05-20 14:30:00,2.71,2.74,2.7,2.72,2485000.0,2.71,2.74,2.7,2.72,2485000.0
2010-05-20 15:00:00,2.72,2.73,2.71,2.72,2695000.0,2.72,2.73,2.71,2.72,2695000.0
2010-05-20 15:30:00,2.72,2.72,2.68,2.68,6070000.0,2.72,2.72,2.68,2.68,6070000.0
2010-05-21 09:30:00,2.63,2.68,2.58,2.66,8665000.0,2.63,2.68,2.58,2.66,8665000.0
2010-05-21 10:00:00,2.66,2.68,2.64,2.65,4320000.0,2.66,2.68,2.64,2.65,4320000.0
2010-05-21 10:30:00,2.64,2.67,2.64,2.66,2650000.0,2.64,2.67,2.64,2.66,2650000.0
2010-05-21 11:00:00,2.66,2.71,2.66,2.7,2650000.0,2.66,2.71,2.66,2.7,2650000.0
2010-05-21 11:30:00,2.69,2.72,2.69,2.71,2440000.0,2.69,2.72,2.69,2.71,2440000.0
2010-05-21 12:00:00,2.71,2.73,2.69,2.73,905000.0,2.71,2.73,2.69,2.73,905000.0
2010-05-21 12:30:00,2.73,2.75,2.71,2.72,3050000.0,2.73,2.75,2.71,2.72,3050000.0
2010-05-21 13:00:00,2.72,2.72,2.7,2.71,1245000.0,2.72,2.72,2.7,2.71,1245000.0
2010-05-21 13:30:00,2.71,2.72,2.71,2.71,975000.0,2.71,2.72,2.71,2.71,975000.0
2010-05-21 14:00:00,2.71,2.72,2.7,2.7,1295000.0,2.71,2.72,2.7,2.7,1295000.0
2010-05-21 14:30:00,2.71,2.71,2.69,2.7,2165000.0,2.71,2.71,2.69,2.7,2165000.0
2010-05-21 15:00:00,2.7,2.71,2.69,2.69,1595000.0,2.7,2.71,2.69,2.69,1595000.0
2010-05-21 15:30:00,2.69,2.72,2.69,2.72,5240000.0,2.69,2.72,2.69,2.72,5240000.0
2010-05-24 09:30:00,2.74,2.79,2.72,2.76,3475000.0,2.74,2.79,2.72,2.76,3475000.0
2010-05-24 10:00:00,2.76,2.8,2.74,2.79,3400000.0,2.76,2.8,2.74,2.79,3400000.0
2010-05-24 10:30:00,2.8,2.82,2.79,2.8,4010000.0,2.8,2.82,2.79,2.8,4010000.0
2010-05-24 11:00:00,2.8,2.8,2.78,2.79,2280000.0,2.8,2.8,2.78,2.79,2280000.0
2010-05-24 11:30:00,2.79,2.79,2.77,2.78,2160000.0,2.79,2.79,2.77,2.78,2160000.0
2010-05-24 12:00:00,2.78,2.8,2.78,2.8,1010000.0,2.78,2.8,2.78,2.8,1010000.0
2010-05-24 12:30:00,2.8,2.81,2.79,2.79,975000.0,2.8,2.81,2.79,2.79,975000.0
2010-05-24 13:00:00,2.79,2.8,2.78,2.79,840000.0,2.79,2.8,2.78,2.79,840000.0
2010-05-24 13:30:00,2.78,2.8,2.78,2.79,2155000.0,2.78,2.8,2.78,2.79,2155000.0
2010-05-24 14:00:00,2.79,2.8,2.78,2.79,975000.0,2.79,2.8,2.78,2.79,975000.0
2010-05-24 14:30:00,2.79,2.79,2.78,2.78,895000.0,2.79,2.79,2.78,2.78,895000.0
2010-05-24 15:00:00,2.78,2.78,2.76,2.77,1835000.0,2.78,2.78,2.76,2.77,1835000.0
2010-05-24 15:30:00,2.77,2.78,2.74,2.75,3510000.0,2.77,2.78,2.74,2.75,3510000.0
2010-05-25 09:30:00,2.72,2.72,2.6,2.65,9020000.0,2.72,2.72,2.6,2.65,9020000.0
2010-05-25 10:00:00,2.65,2.7,2.65,2.68,5110000.0,2.65,2.7,2.65,2.68,5110000.0
2010-05-25 10:30:00,2.68,2.68,2.65,2.66,1915000.0,2.68,2.68,2.65,2.66,1915000.0
2010-05-25 11:00:00,2.66,2.68,2.66,2.68,1245000.0,2.66,2.68,2.66,2.68,1245000.0
2010-05-25 11:30:00,2.67,2.7,2.67,2.7,1030000.0,2.67,2.7,2.67,2.7,1030000.0
2010-05-25 12:00:00,2.7,2.71,2.69,2.7,1320000.0,2.7,2.71,2.69,2.7,1320000.0
2010-05-25 12:30:00,2.69,2.7,2.68,2.69,805000.0,2.69,2.7,2.68,2.69,805000.0
2010-05-25 13:00:00,2.69,2.69,2.67,2.68,1195000.0,2.69,2.69,2.67,2.68,1195000.0
2010-05-25 13:30:00,2.68,2.68,2.67,2.67,830000.0,2.68,2.68,2.67,2.67,830000.0
2010-05-25 14:00:00,2.67,2.69,2.67,2.68,800000.0,2.67,2.69,2.67,2.68,800000.0
2010-05-25 14:30:00,2.68,2.72,2.68,2.71,2595000.0,2.68,2.72,2.68,2.71,2595000.0
2010-05-25 15:00:00,2.71,2.72,2.7,2.72,2950000.0,2.71,2.72,2.7,2.72,2950000.0
2010-05-25 15:30:00,2.72,2.73,2.72,2.73,3955000.0,2.72,2.73,2.72,2.73,3955000.0
2010-05-26 09:30:00,2.79,2.83,2.77,2.82,5835000.0,2.79,2.83,2.77,2.82,5835000.0
2010-05-26 10:00:00,2.82,2.85,2.82,2.83,4840000.0,2.82,2.85,2.82,2.83,4840000.0
2010-05-26 10:30:00,2.83,2.85,2.81,2.81,1620000.0,2.83,2.85,2.81,2.81,1620000.0
2010-05-26 11:00:00,2.81,2.82,2.78,2.78,2300000.0,2.81,2.82,2.78,2.78,2300000.0
2010-05-26 11:30:00,2.79,2.8,2.78,2.79,975000.0,2.79,2.8,2.78,2.79,975000.0
2010-05-26 12:00:00,2.8,2.82,2.79,2.81,1435000.0,2.8,2.82,2.79,2.81,1435000.0
2010-05-26 12:30:00,2.81,2.82,2.79,2.81,1155000.0,2.81,2.82,2.79,2.81,1155000.0
2010-05-26 13:00:00,2.81,2.82,2.8,2.82,950000.0,2.81,2.82,2.8,2.82,950000.0
2010-05-26 13:30:00,2.82,2.83,2.82,2.82,1455000.0,2.82,2.83,2.82,2.82,1455000.0
2010-05-26 14:00:00,2.82,2.82,2.81,2.82,1275000.0,2.82,2.82,2.81,2.82,1275000.0
2010-05-26 14:30:00,2.82,2.82,2.78,2.8,1660000.0,2.82,2.82,2.78,2.8,1660000.0
2010-05-26 15:00:00,2.8,2.81,2.75,2.77,2155000.0,2.8,2.81,2.75,2.77,2155000.0
2010-05-26 15:30:00,2.76,2.77,2.75,2.76,4405000.0,2.76,2.77,2.75,2.76,4405000.0
2010-05-27 09:30:00,2.82,2.84,2.8,2.8,2970000.0,2.82,2.84,2.8,2.8,2970000.0
2010-05-27 10:00:00,2.8,2.82,2.8,2.82,1510000.0,2.8,2.82,2.8,2.82,1510000.0
2010-05-27 10:30:00,2.82,2.82,2.8,2.8,1400000.0,2.82,2.82,2.8,2.8,1400000.0
2010-05-27 11:00:00,2.8,2.81,2.79,2.8,1065000.0,2.8,2.81,2.79,2.8,1065000.0
2010-05-27 11:30:00,2.8,2.82,2.79,2.81,760000.0,2.8,2.82,2.79,2.81,760000.0
2010-05-27 12:00:00,2.82,2.84,2.81,2.83,1565000.0,2.82,2.84,2.81,2.83,1565000.0
2010-05-27 12:30:00,2.83,2.83,2.82,2.83,875000.0,2.83,2.83,2.82,2.83,875000.0
2010-05-27 13:00:00,2.83,2.84,2.82,2.84,1475000.0,2.83,2.84,2.82,2.84,1475000.0
2010-05-27 13:30:00,2.84,2.87,2.83,2.86,3085000.0,2.84,2.87,2.83,2.86,3085000.0
2010-05-27 14:00:00,2.86,2.88,2.85,2.87,3620000.0,2.86,2.88,2.85,2.87,3620000.0
2010-05-27 14:30:00,2.87,2.87,2.85,2.86,2785000.0,2.87,2.87,2.85,2.86,2785000.0
2010-05-27 15:00:00,2.86,2.87,2.85,2.86,2530000.0,2.86,2.87,2.85,2.86,2530000.0
2010-05-27 15:30:00,2.86,2.88,2.86,2.88,7615000.0,2.86,2.88,2.86,2.88,7615000.0
2010-05-28 09:30:00,2.9,2.91,2.87,2.9,2910000.0,2.9,2.91,2.87,2.9,2910000.0
2010-05-28 10:00:00,2.9,2.92,2.89,2.9,3240000.0,2.9,2.92,2.89,2.9,3240000.0
2010-05-28 10:30:00,2.9,2.91,2.89,2.89,2165000.0,2.9,2.91,2.89,2.89,2165000.0
2010-05-28 11:00:00,2.89,2.89,2.85,2.85,2685000.0,2.89,2.89,2.85,2.85,2685000.0
2010-05-28 11:30:00,2.85,2.87,2.85,2.86,1640000.0,2.85,2.87,2.85,2.86,1640000.0
2010-05-28 12:00:00,2.86,2.89,2.86,2.89,1985000.0,2.86,2.89,2.86,2.89,1985000.0
2010-05-28 12:30:00,2.89,2.89,2.85,2.86,1340000.0,2.89,2.89,2.85,2.86,1340000.0
2010-05-28 13:00:00,2.86,2.87,2.85,2.86,1010000.0,2.86,2.87,2.85,2.86,1010000.0
2010-05-28 13:30:00,2.86,2.86,2.85,2.85,725000.0,2.86,2.86,2.85,2.85,725000.0
2010-05-28 14:00:00,2.85,2.85,2.84,2.85,620000.0,2.85,2.85,2.84,2.85,620000.0
2010-05-28 14:30:00,2.85,2.87,2.85,2.86,960000.0,2.85,2.87,2.85,2.86,960000.0
2010-05-28 15:00:00,2.86,2.88,2.86,2.87,1305000.0,2.86,2.88,2.86,2.87,1305000.0
2010-05-28 15:30:00,2.87,2.88,2.84,2.85,4375000.0,2.87,2.88,2.84,2.85,4375000.0
2010-06-01 09:30:00,2.83,2.86,2.81,2.82,2595000.0,2.83,2.86,2.81,2.82,2595000.0
2010-06-01 10:00:00,2.83,2.87,2.83,2.85,2465000.0,2.83,2.87,2.83,2.85,2465000.0
2010-06-01 10:30:00,2.85,2.87,2.85,2.86,1050000.0,2.85,2.87,2.85,2.86,1050000.0
2010-06-01 11:00:00,2.86,2.86,2.84,2.84,980000.0,2.86,2.86,2.84,2.84,980000.0
2010-06-01 11:30:00,2.84,2.85,2.82,2.83,2995000.0,2.84,2.85,2.82,2.83,2995000.0
2010-06-01 12:00:00,2.83,2.85,2.83,2.85,5255000.0,2.83,2.85,2.83,2.85,5255000.0
2010-06-01 12:30:00,2.85,2.85,2.83,2.83,1020000.0,2.85,2.85,2.83,2.83,1020000.0
2010-06-01 13:00:00,2.83,2.86,2.83,2.86,1415000.0,2.83,2.86,2.83,2.86,1415000.0
2010-06-01 13:30:00,2.86,2.87,2.85,2.85,1265000.0,2.86,2.87,2.85,2.85,1265000.0
2010-06-01 14:00:00,2.85,2.86,2.84,2.86,1180000.0,2.85,2.86,2.84,2.86,1180000.0
2010-06-01 14:30:00,2.86,2.87,2.85,2.86,1905000.0,2.86,2.87,2.85,2.86,1905000.0
2010-06-01 15:00:00,2.87,2.87,2.84,2.84,1810000.0,2.87,2.87,2.84,2.84,1810000.0
2010-06-01 15:30:00,2.84,2.86,2.83,2.83,3380000.0,2.84,2.86,2.83,2.83,3380000.0
2010-06-02 09:30:00,2.85,2.86,2.81,2.82,2590000.0,2.85,2.86,2.81,2.82,2590000.0
2010-06-02 10:00:00,2.82,2.85,2.82,2.84,1940000.0,2.82,2.85,2.82,2.84,1940000.0
2010-06-02 10:30:00,2.84,2.87,2.84,2.85,2105000.0,2.84,2.87,2.84,2.85,2105000.0
2010-06-02 11:00:00,2.85,2.87,2.85,2.86,1685000.0,2.85,2.87,2.85,2.86,1685000.0
2010-06-02 11:30:00,2.86,2.9,2.86,2.88,3000000.0,2.86,2.9,2.86,2.88,3000000.0
2010-06-02 12:00:00,2.88,2.89,2.88,2.89,2970000.0,2.88,2.89,2.88,2.89,2970000.0
2010-06-02 12:30:00,2.89,2.89,2.88,2.89,2310000.0,2.89,2.89,2.88,2.89,2310000.0
2010-06-02 13:00:00,2.89,2.9,2.89,2.89,1510000.0,2.89,2.9,2.89,2.89,1510000.0
2010-06-02 13:30:00,2.89,2.9,2.88,2.89,1770000.0,2.89,2.9,2.88,2.89,1770000.0
2010-06-02 14:00:00,2.89,2.9,2.88,2.89,1145000.0,2.89,2.9,2.88,2.89,1145000.0
2010-06-02 14:30:00,2.89,2.92,2.89,2.91,2115000.0,2.89,2.92,2.89,2.91,2115000.0
2010-06-02 15:00:00,2.91,2.94,2.91,2.93,5595000.0,2.91,2.94,2.91,2.93,5595000.0
2010-06-02 15:30:00,2.93,2.95,2.92,2.95,7470000.0,2.93,2.95,2.92,2.95,7470000.0
2010-06-03 09:30:00,2.97,3.06,2.97,3.03,10540000.0,2.97,3.06,2.97,3.03,10540000.0
2010-06-03 10:00:00,3.03,3.03,3.01,3.01,4840000.0,3.03,3.03,3.01,3.01,4840000.0
2010-06-03 10:30:00,3.01,3.03,3.0,3.01,4625000.0,3.01,3.03,3.0,3.01,4625000.0
2010-06-03 11:00:00,3.01,3.02,2.99,2.99,3355000.0,3.01,3.02,2.99,2.99,3355000.0
2010-06-03 11:30:00,3.0,3.03,2.99,3.02,4355000.0,3.0,3.03,2.99,3.02,4355000.0
2010-06-03 12:00:00,3.03,3.03,3.0,3.0,3350000.0,3.03,3.03,3.0,3.0,3350000.0
2010-06-03 12:30:00,3.0,3.01,2.98,3.0,6375000.0,3.0,3.01,2.98,3.0,6375000.0
2010-06-03 13:00:00,3.0,3.0,2.97,2.98,4310000.0,3.0,3.0,2.97,2.98,4310000.0
2010-06-03 13:30:00,2.98,2.99,2.96,2.96,2425000.0,2.98,2.99,2.96,2.96,2425000.0
2010-06-03 14:00:00,2.96,2.99,2.96,2.97,2615000.0,2.96,2.99,2.96,2.97,2615000.0
2010-06-03 14:30:00,2.97,2.98,2.97,2.97,2230000.0,2.97,2.98,2.97,2.97,2230000.0
2010-06-03 15:00:00,2.97,2.98,2.96,2.96,3855000.0,2.97,2.98,2.96,2.96,3855000.0
2010-06-03 15:30:00,2.97,2.98,2.96,2.98,5070000.0,2.97,2.98,2.96,2.98,5070000.0
2010-06-04 09:30:00,2.94,2.97,2.92,2.95,3925000.0,2.94,2.97,2.92,2.95,3925000.0
2010-06-04 10:00:00,2.94,2.96,2.94,2.96,4830000.0,2.94,2.96,2.94,2.96,4830000.0
2010-06-04 10:30:00,2.96,2.98,2.96,2.98,5340000.0,2.96,2.98,2.96,2.98,5340000.0
2010-06-04 11:00:00,2.98,3.0,2.95,2.95,4555000.0,2.98,3.0,2.95,2.95,4555000.0
2010-06-04 11:30:00,2.95,2.97,2.95,2.96,5560000.0,2.95,2.97,2.95,2.96,5560000.0
2010-06-04 12:00:00,2.96,2.96,2.92,2.93,3300000.0,2.96,2.96,2.92,2.93,3300000.0
2010-06-04 12:30:00,2.93,2.94,2.92,2.94,2190000.0,2.93,2.94,2.92,2.94,2190000.0
2010-06-04 13:00:00,2.94,2.94,2.92,2.93,1890000.0,2.94,2.94,2.92,2.93,1890000.0
2010-06-04 13:30:00,2.93,2.93,2.9,2.9,2880000.0,2.93,2.93,2.9,2.9,2880000.0
2010-06-04 14:00:00,2.9,2.92,2.89,2.89,2725000.0,2.9,2.92,2.89,2.89,2725000.0
2010-06-04 14:30:00,2.89,2.9,2.87,2.87,3935000.0,2.89,2.9,2.87,2.87,3935000.0
2010-06-04 15:00:00,2.87,2.9,2.87,2.88,3190000.0,2.87,2.9,2.87,2.88,3190000.0
2010-06-04 15:30:00,2.88,2.89,2.87,2.88,6375000.0,2.88,2.89,2.87,2.88,6375000.0
2010-06-07 09:30:00,2.93,2.93,2.81,2.86,5615000.0,2.93,2.93,2.81,2.86,5615000.0
2010-06-07 10:00:00,2.86,2.88,2.85,2.85,1140000.0,2.86,2.88,2.85,2.85,1140000.0
2010-06-07 10:30:00,2.85,2.85,2.78,2.79,3950000.0,2.85,2.85,2.78,2.79,3950000.0
2010-06-07 11:00:00,2.79,2.79,2.77,2.79,2815000.0,2.79,2.79,2.77,2.79,2815000.0
2010-06-07 11:30:00,2.79,2.82,2.79,2.82,1705000.0,2.79,2.82,2.79,2.82,1705000.0
2010-06-07 12:00:00,2.82,2.84,2.82,2.83,1565000.0,2.82,2.84,2.82,2.83,1565000.0
2010-06-07 12:30:00,2.82,2.84,2.82,2.84,2370000.0,2.82,2.84,2.82,2.84,2370000.0
2010-06-07 13:00:00,2.84,2.84,2.82,2.84,1050000.0,2.84,2.84,2.82,2.84,1050000.0
2010-06-07 13:30:00,2.84,2.85,2.82,2.83,970000.0,2.84,2.85,2.82,2.83,970000.0
2010-06-07 14:00:00,2.82,2.83,2.81,2.81,2645000.0,2.82,2.83,2.81,2.81,2645000.0
2010-06-07 14:30:00,2.81,2.81,2.78,2.79,3175000.0,2.81,2.81,2.78,2.79,3175000.0
2010-06-07 15:00:00,2.79,2.81,2.78,2.78,3295000.0,2.79,2.81,2.78,2.78,3295000.0
2010-06-07 15:30:00,2.78,2.79,2.78,2.78,7305000.0,2.78,2.79,2.78,2.78,7305000.0
2010-06-08 09:30:00,2.79,2.81,2.72,2.74,6255000.0,2.79,2.81,2.72,2.74,6255000.0
2010-06-08 10:00:00,2.74,2.76,2.71,2.72,4100000.0,2.74,2.76,2.71,2.72,4100000.0
2010-06-08 10:30:00,2.72,2.74,2.71,2.74,3165000.0,2.72,2.74,2.71,2.74,3165000.0
2010-06-08 11:00:00,2.74,2.75,2.72,2.74,3905000.0,2.74,2.75,2.72,2.74,3905000.0
2010-06-08 11:30:00,2.75,2.78,2.74,2.78,2250000.0,2.75,2.78,2.74,2.78,2250000.0
2010-06-08 12:00:00,2.77,2.79,2.76,2.79,4240000.0,2.77,2.79,2.76,2.79,4240000.0
2010-06-08 12:30:00,2.79,2.81,2.78,2.81,3170000.0,2.79,2.81,2.78,2.81,3170000.0
2010-06-08 13:00:00,2.81,2.83,2.79,2.8,3760000.0,2.81,2.83,2.79,2.8,3760000.0
2010-06-08 13:30:00,2.8,2.8,2.78,2.8,2905000.0,2.8,2.8,2.78,2.8,2905000.0
2010-06-08 14:00:00,2.8,2.81,2.77,2.79,2885000.0,2.8,2.81,2.77,2.79,2885000.0
2010-06-08 14:30:00,2.79,2.81,2.79,2.8,1685000.0,2.79,2.81,2.79,2.8,1685000.0
2010-06-08 15:00:00,2.8,2.81,2.79,2.81,2835000.0,2.8,2.81,2.79,2.81,2835000.0
2010-06-08 15:30:00,2.82,2.84,2.81,2.84,7025000.0,2.82,2.84,2.81,2.84,7025000.0
2010-06-09 09:30:00,2.87,2.91,2.87,2.9,4275000.0,2.87,2.91,2.87,2.9,4275000.0
2010-06-09 10:00:00,2.9,2.9,2.88,2.89,1840000.0,2.9,2.9,2.88,2.89,1840000.0
2010-06-09 10:30:00,2.89,2.92,2.89,2.91,2915000.0,2.89,2.92,2.89,2.91,2915000.0
2010-06-09 11:00:00,2.91,2.94,2.9,2.93,3565000.0,2.91,2.94,2.9,2.93,3565000.0
2010-06-09 11:30:00,2.93,2.94,2.91,2.92,2405000.0,2.93,2.94,2.91,2.92,2405000.0
2010-06-09 12:00:00,2.92,2.93,2.91,2.92,1440000.0,2.92,2.93,2.91,2.92,1440000.0
2010-06-09 12:30:00,2.92,2.92,2.9,2.91,1000000.0,2.92,2.92,2.9,2.91,1000000.0
2010-06-09 13:00:00,2.91,2.93,2.91,2.92,1215000.0,2.91,2.93,2.91,2.92,1215000.0
2010-06-09 13:30:00,2.93,2.93,2.91,2.92,1395000.0,2.93,2.93,2.91,2.92,1395000.0
2010-06-09 14:00:00,2.92,2.93,2.9,2.93,2580000.0,2.92,2.93,2.9,2.93,2580000.0
2010-06-09 14:30:00,2.93,2.93,2.89,2.89,1655000.0,2.93,2.93,2.89,2.89,1655000.0
2010-06-09 15:00:00,2.89,2.9,2.87,2.88,3655000.0,2.89,2.9,2.87,2.88,3655000.0
2010-06-09 15:30:00,2.89,2.89,2.85,2.87,5265000.0,2.89,2.89,2.85,2.87,5265000.0
2010-06-10 09:30:00,2.92,2.93,2.9,2.91,3650000.0,2.92,2.93,2.9,2.91,3650000.0
2010-06-10 10:00:00,2.91,2.92,2.89,2.9,2140000.0,2.91,2.92,2.89,2.9,2140000.0
2010-06-10 10:30:00,2.9,2.91,2.89,2.89,4085000.0,2.9,2.91,2.89,2.89,4085000.0
2010-06-10 11:00:00,2.89,2.9,2.89,2.89,3475000.0,2.89,2.9,2.89,2.89,3475000.0
2010-06-10 11:30:00,2.88,2.89,2.87,2.87,2280000.0,2.88,2.89,2.87,2.87,2280000.0
2010-06-10 12:00:00,2.88,2.88,2.86,2.87,2320000.0,2.88,2.88,2.86,2.87,2320000.0
2010-06-10 12:30:00,2.87,2.89,2.85,2.87,3820000.0,2.87,2.89,2.85,2.87,3820000.0
2010-06-10 13:00:00,2.87,2.87,2.86,2.87,1375000.0,2.87,2.87,2.86,2.87,1375000.0
2010-06-10 13:30:00,2.87,2.9,2.87,2.9,545000.0,2.87,2.9,2.87,2.9,545000.0
2010-06-10 14:00:00,2.89,2.9,2.88,2.9,880000.0,2.89,2.9,2.88,2.9,880000.0
2010-06-10 14:30:00,2.9,2.92,2.9,2.91,1260000.0,2.9,2.92,2.9,2.91,1260000.0
2010-06-10 15:00:00,2.91,2.92,2.91,2.91,1890000.0,2.91,2.92,2.91,2.91,1890000.0
2010-06-10 15:30:00,2.91,2.92,2.9,2.92,3685000.0,2.91,2.92,2.9,2.92,3685000.0
2010-06-11 09:30:00,2.9,2.93,2.89,2.92,3300000.0,2.9,2.93,2.89,2.92,3300000.0
2010-06-11 10:00:00,2.92,2.93,2.89,2.9,2965000.0,2.92,2.93,2.89,2.9,2965000.0
2010-06-11 10:30:00,2.9,2.91,2.89,2.89,2025000.0,2.9,2.91,2.89,2.89,2025000.0
2010-06-11 11:00:00,2.89,2.9,2.88,2.89,1935000.0,2.89,2.9,2.88,2.89,1935000.0
2010-06-11 11:30:00,2.89,2.91,2.89,2.9,3365000.0,2.89,2.91,2.89,2.9,3365000.0
2010-06-11 12:00:00,2.9,2.92,2.89,2.9,835000.0,2.9,2.92,2.89,2.9,835000.0
2010-06-11 12:30:00,2.89,2.9,2.89,2.9,1465000.0,2.89,2.9,2.89,2.9,1465000.0
2010-06-11 13:00:00,2.9,2.93,2.9,2.92,1210000.0,2.9,2.93,2.9,2.92,1210000.0
2010-06-11 13:30:00,2.93,2.94,2.92,2.94,2895000.0,2.93,2.94,2.92,2.94,2895000.0
2010-06-11 14:00:00,2.94,2.94,2.91,2.93,2240000.0,2.94,2.94,2.91,2.93,2240000.0
2010-06-11 14:30:00,2.93,2.95,2.93,2.94,4060000.0,2.93,2.95,2.93,2.94,4060000.0
2010-06-11 15:00:00,2.94,2.97,2.94,2.96,3510000.0,2.94,2.97,2.94,2.96,3510000.0
2010-06-11 15:30:00,2.96,2.99,2.96,2.99,7290000.0,2.96,2.99,2.96,2.99,7290000.0
2010-06-14 09:30:00,3.03,3.03,3.0,3.03,3410000.0,3.03,3.03,3.0,3.03,3410000.0
2010-06-14 10:00:00,3.03,3.07,3.03,3.07,6935000.0,3.03,3.07,3.03,3.07,6935000.0
2010-06-14 10:30:00,3.07,3.07,3.05,3.07,2730000.0,3.07,3.07,3.05,3.07,2730000.0
2010-06-14 11:00:00,3.07,3.07,3.06,3.06,2335000.0,3.07,3.07,3.06,3.06,2335000.0
2010-06-14 11:30:00,3.06,3.07,3.05,3.06,2065000.0,3.06,3.07,3.05,3.06,2065000.0
2010-06-14 12:00:00,3.06,3.06,3.04,3.04,2690000.0,3.06,3.06,3.04,3.04,2690000.0
2010-06-14 12:30:00,3.04,3.05,3.02,3.02,2235000.0,3.04,3.05,3.02,3.02,2235000.0
2010-06-14 13:00:00,3.02,3.03,3.02,3.02,1710000.0,3.02,3.03,3.02,3.02,1710000.0
2010-06-14 13:30:00,3.02,3.03,3.01,3.01,1340000.0,3.02,3.03,3.01,3.01,1340000.0
2010-06-14 14:00:00,3.01,3.02,3.0,3.01,2950000.0,3.01,3.02,3.0,3.01,2950000.0
2010-06-14 14:30:00,3.01,3.02,3.0,3.01,1035000.0,3.01,3.02,3.0,3.01,1035000.0
2010-06-14 15:00:00,3.01,3.02,2.99,3.0,2405000.0,3.01,3.02,2.99,3.0,2405000.0
2010-06-14 15:30:00,3.0,3.0,2.97,2.97,6715000.0,3.0,3.0,2.97,2.97,6715000.0
2010-06-15 09:30:00,3.01,3.03,2.99,3.03,3935000.0,3.01,3.03,2.99,3.03,3935000.0
2010-06-15 10:00:00,3.03,3.04,2.98,3.0,5375000.0,3.03,3.04,2.98,3.0,5375000.0
2010-06-15 10:30:00,3.0,3.01,2.99,3.01,2090000.0,3.0,3.01,2.99,3.01,2090000.0
2010-06-15 11:00:00,3.01,3.02,3.01,3.02,1750000.0,3.01,3.02,3.01,3.02,1750000.0
2010-06-15 11:30:00,3.02,3.02,2.99,2.99,1970000.0,3.02,3.02,2.99,2.99,1970000.0
2010-06-15 12:00:00,2.99,3.04,2.99,3.03,3940000.0,2.99,3.04,2.99,3.03,3940000.0
2010-06-15 12:30:00,3.04,3.07,3.04,3.07,4460000.0,3.04,3.07,3.04,3.07,4460000.0
2010-06-15 13:00:00,3.07,3.08,3.05,3.05,4590000.0,3.07,3.08,3.05,3.05,4590000.0
2010-06-15 13:30:00,3.05,3.05,3.04,3.05,1645000.0,3.05,3.05,3.04,3.05,1645000.0
2010-06-15 14:00:00,3.05,3.09,3.05,3.08,2935000.0,3.05,3.09,3.05,3.08,2935000.0
2010-06-15 14:30:00,3.08,3.08,3.06,3.06,1590000.0,3.08,3.08,3.06,3.06,1590000.0
2010-06-15 15:00:00,3.06,3.06,3.05,3.06,2730000.0,3.06,3.06,3.05,3.06,2730000.0
2010-06-15 15:30:00,3.06,3.06,3.05,3.05,5695000.0,3.06,3.06,3.05,3.05,5695000.0
2010-06-16 09:30:00,3.07,3.11,3.04,3.08,6035000.0,3.07,3.11,3.04,3.08,6035000.0
2010-06-16 10:00:00,3.08,3.08,3.06,3.06,2770000.0,3.08,3.08,3.06,3.06,2770000.0
2010-06-16 10:30:00,3.06,3.08,3.05,3.08,2960000.0,3.06,3.08,3.05,3.08,2960000.0
2010-06-16 11:00:00,3.08,3.08,3.07,3.07,2355000.0,3.08,3.08,3.07,3.07,2355000.0
2010-06-16 11:30:00,3.07,3.08,3.07,3.07,870000.0,3.07,3.08,3.07,3.07,870000.0
2010-06-16 12:00:00,3.07,3.08,3.06,3.07,1470000.0,3.07,3.08,3.06,3.07,1470000.0
2010-06-16 12:30:00,3.07,3.07,3.06,3.07,805000.0,3.07,3.07,3.06,3.07,805000.0
2010-06-16 13:00:00,3.07,3.08,3.06,3.07,895000.0,3.07,3.08,3.06,3.07,895000.0
2010-06-16 13:30:00,3.08,3.09,3.07,3.09,1580000.0,3.08,3.09,3.07,3.09,1580000.0
2010-06-16 14:00:00,3.09,3.1,3.07,3.08,2160000.0,3.09,3.1,3.07,3.08,2160000.0
2010-06-16 14:30:00,3.07,3.08,3.07,3.07,910000.0,3.07,3.08,3.07,3.07,910000.0
2010-06-16 15:00:00,3.07,3.07,3.04,3.05,2675000.0,3.07,3.07,3.04,3.05,2675000.0
2010-06-16 15:30:00,3.05,3.07,3.05,3.05,4005000.0,3.05,3.07,3.05,3.05,4005000.0
2010-06-17 09:30:00,3.08,3.08,3.05,3.06,1760000.0,3.08,3.08,3.05,3.06,1760000.0
2010-06-17 10:00:00,3.06,3.06,2.99,3.0,4395000.0,3.06,3.06,2.99,3.0,4395000.0
2010-06-17 10:30:00,3.0,3.02,2.99,3.01,2775000.0,3.0,3.02,2.99,3.01,2775000.0
2010-06-17 11:00:00,3.0,3.01,2.99,3.01,2285000.0,3.0,3.01,2.99,3.01,2285000.0
2010-06-17 11:30:00,3.0,3.05,3.0,3.04,2800000.0,3.0,3.05,3.0,3.04,2800000.0
2010-06-17 12:00:00,3.04,3.05,3.03,3.04,2695000.0,3.04,3.05,3.03,3.04,2695000.0
2010-06-17 12:30:00,3.04,3.04,3.02,3.03,1345000.0,3.04,3.04,3.02,3.03,1345000.0
2010-06-17 13:00:00,3.03,3.04,3.02,3.03,2365000.0,3.03,3.04,3.02,3.03,2365000.0
2010-06-17 13:30:00,3.03,3.06,3.03,3.05,1805000.0,3.03,3.06,3.03,3.05,1805000.0
2010-06-17 14:00:00,3.05,3.06,3.04,3.04,2000000.0,3.05,3.06,3.04,3.04,2000000.0
2010-06-17 14:30:00,3.04,3.05,3.03,3.05,1210000.0,3.04,3.05,3.03,3.05,1210000.0
2010-06-17 15:00:00,3.04,3.04,3.02,3.02,2605000.0,3.04,3.04,3.02,3.02,2605000.0
2010-06-17 15:30:00,3.02,3.04,3.02,3.04,4030000.0,3.02,3.04,3.02,3.04,4030000.0
2010-06-18 09:30:00,3.06,3.06,3.01,3.02,2855000.0,3.06,3.06,3.01,3.02,2855000.0
2010-06-18 10:00:00,3.02,3.05,3.02,3.05,1500000.0,3.02,3.05,3.02,3.05,1500000.0
2010-06-18 10:30:00,3.05,3.07,3.05,3.07,1810000.0,3.05,3.07,3.05,3.07,1810000.0
2010-06-18 11:00:00,3.07,3.07,3.06,3.06,920000.0,3.07,3.07,3.06,3.06,920000.0
2010-06-18 11:30:00,3.06,3.06,3.05,3.05,1235000.0,3.06,3.06,3.05,3.05,1235000.0
2010-06-18 12:00:00,3.05,3.06,3.04,3.05,1180000.0,3.05,3.06,3.04,3.05,1180000.0
2010-06-18 12:30:00,3.05,3.05,3.03,3.04,1285000.0,3.05,3.05,3.03,3.04,1285000.0
2010-06-18 13:00:00,3.04,3.06,3.04,3.05,1380000.0,3.04,3.06,3.04,3.05,1380000.0
2010-06-18 13:30:00,3.05,3.06,3.05,3.05,1465000.0,3.05,3.06,3.05,3.05,1465000.0
2010-06-18 14:00:00,3.05,3.06,3.05,3.06,650000.0,3.05,3.06,3.05,3.06,650000.0
2010-06-18 14:30:00,3.06,3.07,3.05,3.06,1340000.0,3.06,3.07,3.05,3.06,1340000.0
2010-06-18 15:00:00,3.06,3.06,3.05,3.06,1840000.0,3.06,3.06,3.05,3.06,1840000.0
2010-06-18 15:30:00,3.06,3.06,3.05,3.06,4810000.0,3.06,3.06,3.05,3.06,4810000.0
2010-06-21 09:30:00,3.09,3.1,3.06,3.09,4780000.0,3.09,3.1,3.06,3.09,4780000.0
2010-06-21 10:00:00,3.09,3.09,3.08,3.08,2920000.0,3.09,3.09,3.08,3.08,2920000.0
2010-06-21 10:30:00,3.08,3.09,3.06,3.07,2710000.0,3.08,3.09,3.06,3.07,2710000.0
2010-06-21 11:00:00,3.07,3.08,3.06,3.07,2020000.0,3.07,3.08,3.06,3.07,2020000.0
2010-06-21 11:30:00,3.07,3.07,3.05,3.06,1300000.0,3.07,3.07,3.05,3.06,1300000.0
2010-06-21 12:00:00,3.06,3.06,3.05,3.05,1535000.0,3.06,3.06,3.05,3.05,1535000.0
2010-06-21 12:30:00,3.05,3.06,3.05,3.06,745000.0,3.05,3.06,3.05,3.06,745000.0
2010-06-21 13:00:00,3.06,3.07,3.06,3.07,690000.0,3.06,3.07,3.06,3.07,690000.0
2010-06-21 13:30:00,3.07,3.07,3.05,3.06,635000.0,3.07,3.07,3.05,3.06,635000.0
2010-06-21 14:00:00,3.06,3.07,3.05,3.05,1035000.0,3.06,3.07,3.05,3.05,1035000.0
2010-06-21 14:30:00,3.05,3.06,3.05,3.05,3105000.0,3.05,3.06,3.05,3.05,3105000.0
2010-06-21 15:00:00,3.05,3.06,3.02,3.02,2385000.0,3.05,3.06,3.02,3.02,2385000.0
2010-06-21 15:30:00,3.02,3.03,3.01,3.03,4515000.0,3.02,3.03,3.01,3.03,4515000.0
2010-06-22 09:30:00,3.04,3.06,2.99,2.99,4420000.0,3.04,3.06,2.99,2.99,4420000.0
2010-06-22 10:00:00,2.99,2.99,2.95,2.97,5935000.0,2.99,2.99,2.95,2.97,5935000.0
2010-06-22 10:30:00,2.98,2.99,2.94,2.98,3680000.0,2.98,2.99,2.94,2.98,3680000.0
2010-06-22 11:00:00,2.98,2.98,2.95,2.96,1655000.0,2.98,2.98,2.95,2.96,1655000.0
2010-06-22 11:30:00,2.96,2.99,2.96,2.97,1975000.0,2.96,2.99,2.96,2.97,1975000.0
2010-06-22 12:00:00,2.97,2.98,2.96,2.97,1750000.0,2.97,2.98,2.96,2.97,1750000.0
2010-06-22 12:30:00,2.97,2.97,2.95,2.96,1315000.0,2.97,2.97,2.95,2.96,1315000.0
2010-06-22 13:00:00,2.96,2.96,2.94,2.94,2510000.0,2.96,2.96,2.94,2.94,2510000.0
2010-06-22 13:30:00,2.95,2.96,2.94,2.95,1185000.0,2.95,2.96,2.94,2.95,1185000.0
2010-06-22 14:00:00,2.95,2.95,2.93,2.93,2575000.0,2.95,2.95,2.93,2.93,2575000.0
2010-06-22 14:30:00,2.93,2.94,2.91,2.91,2900000.0,2.93,2.94,2.91,2.91,2900000.0
2010-06-22 15:00:00,2.91,2.93,2.91,2.91,2570000.0,2.91,2.93,2.91,2.91,2570000.0
2010-06-22 15:30:00,2.91,2.92,2.9,2.9,5145000.0,2.91,2.92,2.9,2.9,5145000.0
2010-06-23 09:30:00,2.89,2.95,2.89,2.95,4200000.0,2.89,2.95,2.89,2.95,4200000.0
2010-06-23 10:00:00,2.94,2.94,2.89,2.9,3905000.0,2.94,2.94,2.89,2.9,3905000.0
2010-06-23 10:30:00,2.9,2.94,2.9,2.92,3080000.0,2.9,2.94,2.9,2.92,3080000.0
2010-06-23 11:00:00,2.92,2.93,2.91,2.92,1215000.0,2.92,2.93,2.91,2.92,1215000.0
2010-06-23 11:30:00,2.92,2.93,2.91,2.92,1540000.0,2.92,2.93,2.91,2.92,1540000.0
2010-06-23 12:00:00,2.92,2.93,2.91,2.93,2075000.0,2.92,2.93,2.91,2.93,2075000.0
2010-06-23 12:30:00,2.93,2.94,2.92,2.93,1125000.0,2.93,2.94,2.92,2.93,1125000.0
2010-06-23 13:00:00,2.93,2.94,2.92,2.93,1235000.0,2.93,2.94,2.92,2.93,1235000.0
2010-06-23 13:30:00,2.93,2.95,2.92,2.95,4650000.0,2.93,2.95,2.92,2.95,4650000.0
2010-06-23 14:00:00,2.95,2.96,2.93,2.95,1835000.0,2.95,2.96,2.93,2.95,1835000.0
2010-06-23 14:30:00,2.96,2.97,2.95,2.97,4060000.0,2.96,2.97,2.95,2.97,4060000.0
2010-06-23 15:00:00,2.97,2.97,2.93,2.95,5400000.0,2.97,2.97,2.93,2.95,5400000.0
2010-06-23 15:30:00,2.95,2.96,2.94,2.95,3605000.0,2.95,2.96,2.94,2.95,3605000.0
2010-06-24 09:30:00,2.95,2.95,2.89,2.89,3180000.0,2.95,2.95,2.89,2.89,3180000.0
2010-06-24 10:00:00,2.89,2.93,2.89,2.92,2585000.0,2.89,2.93,2.89,2.92,2585000.0
2010-06-24 10:30:00,2.92,2.92,2.9,2.91,2780000.0,2.92,2.92,2.9,2.91,2780000.0
2010-06-24 11:00:00,2.91,2.91,2.9,2.91,1990000.0,2.91,2.91,2.9,2.91,1990000.0
2010-06-24 11:30:00,2.91,2.93,2.9,2.92,875000.0,2.91,2.93,2.9,2.92,875000.0
2010-06-24 12:00:00,2.92,2.93,2.91,2.91,880000.0,2.92,2.93,2.91,2.91,880000.0
2010-06-24 12:30:00,2.91,2.93,2.9,2.92,1190000.0,2.91,2.93,2.9,2.92,1190000.0
2010-06-24 13:00:00,2.93,2.94,2.92,2.93,1810000.0,2.93,2.94,2.92,2.93,1810000.0
2010-06-24 13:30:00,2.93,2.95,2.93,2.94,1565000.0,2.93,2.95,2.93,2.94,1565000.0
2010-06-24 14:00:00,2.94,2.94,2.91,2.92,1670000.0,2.94,2.94,2.91,2.92,1670000.0
2010-06-24 14:30:00,2.92,2.92,2.89,2.9,2495000.0,2.92,2.92,2.89,2.9,2495000.0
2010-06-24 15:00:00,2.9,2.91,2.89,2.9,1660000.0,2.9,2.91,2.89,2.9,1660000.0
2010-06-24 15:30:00,2.9,2.9,2.89,2.89,4570000.0,2.9,2.9,2.89,2.89,4570000.0
2010-06-25 09:30:00,2.91,2.92,2.86,2.89,4560000.0,2.91,2.92,2.86,2.89,4560000.0
2010-06-25 10:00:00,2.89,2.91,2.88,2.9,2615000.0,2.89,2.91,2.88,2.9,2615000.0
2010-06-25 10:30:00,2.9,2.91,2.89,2.9,1875000.0,2.9,2.91,2.89,2.9,1875000.0
2010-06-25 11:00:00,2.9,2.92,2.9,2.92,1340000.0,2.9,2.92,2.9,2.92,1340000.0
2010-06-25 11:30:00,2.92,2.93,2.91,2.92,1130000.0,2.92,2.93,2.91,2.92,1130000.0
2010-06-25 12:00:00,2.93,2.93,2.92,2.93,920000.0,2.93,2.93,2.92,2.93,920000.0
2010-06-25 12:30:00,2.93,2.94,2.93,2.94,1080000.0,2.93,2.94,2.93,2.94,1080000.0
2010-06-25 13:00:00,2.94,2.96,2.94,2.96,1675000.0,2.94,2.96,2.94,2.96,1675000.0
2010-06-25 13:30:00,2.96,2.97,2.95,2.97,1475000.0,2.96,2.97,2.95,2.97,1475000.0
2010-06-25 14:00:00,2.96,2.98,2.95,2.96,2225000.0,2.96,2.98,2.95,2.96,2225000.0
2010-06-25 14:30:00,2.96,2.97,2.96,2.96,970000.0,2.96,2.97,2.96,2.96,970000.0
2010-06-25 15:00:00,2.96,2.96,2.94,2.96,1940000.0,2.96,2.96,2.94,2.96,1940000.0
2010-06-25 15:30:00,2.96,2.96,2.93,2.94,4300000.0,2.96,2.96,2.93,2.94,4300000.0
2010-06-28 09:30:00,2.94,2.96,2.92,2.94,1390000.0,2.94,2.96,2.92,2.94,1390000.0
2010-06-28 10:00:00,2.94,2.95,2.92,2.93,880000.0,2.94,2.95,2.92,2.93,880000.0
2010-06-28 10:30:00,2.94,2.96,2.92,2.95,1130000.0,2.94,2.96,2.92,2.95,1130000.0
2010-06-28 11:00:00,2.96,2.96,2.94,2.96,1580000.0,2.96,2.96,2.94,2.96,1580000.0
2010-06-28 11:30:00,2.96,2.97,2.95,2.95,1375000.0,2.96,2.97,2.95,2.95,1375000.0
2010-06-28 12:00:00,2.95,2.95,2.93,2.95,880000.0,2.95,2.95,2.93,2.95,880000.0
2010-06-28 12:30:00,2.94,2.94,2.93,2.94,880000.0,2.94,2.94,2.93,2.94,880000.0
2010-06-28 13:00:00,2.94,2.94,2.93,2.94,760000.0,2.94,2.94,2.93,2.94,760000.0
2010-06-28 13:30:00,2.93,2.94,2.93,2.94,340000.0,2.93,2.94,2.93,2.94,340000.0
2010-06-28 14:00:00,2.94,2.95,2.93,2.93,770000.0,2.94,2.95,2.93,2.93,770000.0
2010-06-28 14:30:00,2.93,2.94,2.93,2.94,1505000.0,2.93,2.94,2.93,2.94,1505000.0
2010-06-28 15:00:00,2.94,2.94,2.92,2.93,1655000.0,2.94,2.94,2.92,2.93,1655000.0
2010-06-28 15:30:00,2.92,2.94,2.92,2.92,2435000.0,2.92,2.94,2.92,2.92,2435000.0
2010-06-29 09:30:00,2.88,2.88,2.83,2.85,4175000.0,2.88,2.88,2.83,2.85,4175000.0
2010-06-29 10:00:00,2.85,2.85,2.77,2.78,6660000.0,2.85,2.85,2.77,2.78,6660000.0
2010-06-29 10:30:00,2.78,2.81,2.77,2.81,3295000.0,2.78,2.81,2.77,2.81,3295000.0
2010-06-29 11:00:00,2.81,2.82,2.8,2.81,2705000.0,2.81,2.82,2.8,2.81,2705000.0
2010-06-29 11:30:00,2.81,2.81,2.79,2.81,1605000.0,2.81,2.81,2.79,2.81,1605000.0
2010-06-29 12:00:00,2.81,2.81,2.79,2.8,1190000.0,2.81,2.81,2.79,2.8,1190000.0
2010-06-29 12:30:00,2.8,2.8,2.79,2.79,655000.0,2.8,2.8,2.79,2.79,655000.0
2010-06-29 13:00:00,2.79,2.8,2.78,2.78,1655000.0,2.79,2.8,2.78,2.78,1655000.0
2010-06-29 13:30:00,2.78,2.79,2.77,2.78,2375000.0,2.78,2.79,2.77,2.78,2375000.0
2010-06-29 14:00:00,2.78,2.81,2.78,2.8,2800000.0,2.78,2.81,2.78,2.8,2800000.0
2010-06-29 14:30:00,2.79,2.8,2.78,2.78,2645000.0,2.79,2.8,2.78,2.78,2645000.0
2010-06-29 15:00:00,2.78,2.79,2.75,2.75,6135000.0,2.78,2.79,2.75,2.75,6135000.0
2010-06-29 15:30:00,2.75,2.78,2.75,2.77,9280000.0,2.75,2.78,2.75,2.77,9280000.0
2010-06-30 09:30:00,2.77,2.81,2.75,2.78,3660000.0,2.77,2.81,2.75,2.78,3660000.0
2010-06-30 10:00:00,2.79,2.81,2.78,2.79,2210000.0,2.79,2.81,2.78,2.79,2210000.0
2010-06-30 10:30:00,2.79,2.81,2.79,2.8,1760000.0,2.79,2.81,2.79,2.8,1760000.0
2010-06-30 11:00:00,2.8,2.81,2.8,2.8,1765000.0,2.8,2.81,2.8,2.8,1765000.0
2010-06-30 11:30:00,2.8,2.83,2.8,2.81,1515000.0,2.8,2.83,2.8,2.81,1515000.0
2010-06-30 12:00:00,2.81,2.83,2.81,2.82,1395000.0,2.81,2.83,2.81,2.82,1395000.0
2010-06-30 12:30:00,2.82,2.83,2.8,2.8,1370000.0,2.82,2.83,2.8,2.8,1370000.0
2010-06-30 13:00:00,2.8,2.81,2.79,2.8,1305000.0,2.8,2.81,2.79,2.8,1305000.0
2010-06-30 13:30:00,2.8,2.8,2.79,2.79,1360000.0,2.8,2.8,2.79,2.79,1360000.0
2010-06-30 14:00:00,2.8,2.8,2.77,2.78,1615000.0,2.8,2.8,2.77,2.78,1615000.0
2010-06-30 14:30:00,2.78,2.79,2.77,2.78,1550000.0,2.78,2.79,2.77,2.78,1550000.0
2010-06-30 15:00:00,2.78,2.79,2.77,2.77,2770000.0,2.78,2.79,2.77,2.77,2770000.0
2010-06-30 15:30:00,2.77,2.77,2.73,2.74,6675000.0,2.77,2.77,2.73,2.74,6675000.0
2010-07-01 09:30:00,2.72,2.78,2.72,2.75,3230000.0,2.72,2.78,2.72,2.75,3230000.0
2010-07-01 10:00:00,2.75,2.75,2.72,2.74,5370000.0,2.75,2.75,2.72,2.74,5370000.0
2010-07-01 10:30:00,2.74,2.74,2.67,2.7,7710000.0,2.74,2.74,2.67,2.7,7710000.0
2010-07-01 11:00:00,2.7,2.74,2.69,2.74,2965000.0,2.7,2.74,2.69,2.74,2965000.0
2010-07-01 11:30:00,2.74,2.77,2.73,2.76,3105000.0,2.74,2.77,2.73,2.76,3105000.0
2010-07-01 12:00:00,2.76,2.76,2.74,2.75,3505000.0,2.76,2.76,2.74,2.75,3505000.0
2010-07-01 12:30:00,2.75,2.79,2.75,2.77,1960000.0,2.75,2.79,2.75,2.77,1960000.0
2010-07-01 13:00:00,2.77,2.78,2.75,2.77,970000.0,2.77,2.78,2.75,2.77,970000.0
2010-07-01 13:30:00,2.78,2.78,2.77,2.78,1660000.0,2.78,2.78,2.77,2.78,1660000.0
2010-07-01 14:00:00,2.78,2.79,2.78,2.79,2690000.0,2.78,2.79,2.78,2.79,2690000.0
2010-07-01 14:30:00,2.79,2.79,2.77,2.78,1615000.0,2.79,2.79,2.77,2.78,1615000.0
2010-07-01 15:00:00,2.78,2.79,2.77,2.78,2920000.0,2.78,2.79,2.77,2.78,2920000.0
2010-07-01 15:30:00,2.78,2.79,2.77,2.78,4305000.0,2.78,2.79,2.77,2.78,4305000.0
2010-07-02 09:30:00,2.77,2.81,2.76,2.78,1990000.0,2.77,2.81,2.76,2.78,1990000.0
2010-07-02 10:00:00,2.78,2.78,2.76,2.78,775000.0,2.78,2.78,2.76,2.78,775000.0
2010-07-02 10:30:00,2.78,2.78,2.76,2.76,1265000.0,2.78,2.78,2.76,2.76,1265000.0
2010-07-02 11:00:00,2.76,2.77,2.75,2.76,1210000.0,2.76,2.77,2.75,2.76,1210000.0
2010-07-02 11:30:00,2.76,2.76,2.74,2.75,1620000.0,2.76,2.76,2.74,2.75,1620000.0
2010-07-02 12:00:00,2.75,2.76,2.74,2.75,560000.0,2.75,2.76,2.74,2.75,560000.0
2010-07-02 12:30:00,2.75,2.75,2.74,2.74,1020000.0,2.75,2.75,2.74,2.74,1020000.0
2010-07-02 13:00:00,2.74,2.74,2.73,2.73,1485000.0,2.74,2.74,2.73,2.73,1485000.0
2010-07-02 13:30:00,2.73,2.75,2.73,2.75,900000.0,2.73,2.75,2.73,2.75,900000.0
2010-07-02 14:00:00,2.75,2.75,2.74,2.74,530000.0,2.75,2.75,2.74,2.74,530000.0
2010-07-02 14:30:00,2.74,2.75,2.73,2.74,1000000.0,2.74,2.75,2.73,2.74,1000000.0
2010-07-02 15:00:00,2.74,2.75,2.74,2.75,1585000.0,2.74,2.75,2.74,2.75,1585000.0
2010-07-02 15:30:00,2.75,2.77,2.74,2.74,3570000.0,2.75,2.77,2.74,2.74,3570000.0
2010-07-06 09:30:00,2.78,2.84,2.78,2.8,4255000.0,2.78,2.84,2.78,2.8,4255000.0
2010-07-06 10:00:00,2.8,2.82,2.79,2.82,2745000.0,2.8,2.82,2.79,2.82,2745000.0
2010-07-06 10:30:00,2.82,2.83,2.79,2.79,2485000.0,2.82,2.83,2.79,2.79,2485000.0
2010-07-06 11:00:00,2.78,2.79,2.77,2.77,2335000.0,2.78,2.79,2.77,2.77,2335000.0
2010-07-06 11:30:00,2.77,2.79,2.77,2.79,1960000.0,2.77,2.79,2.77,2.79,1960000.0
2010-07-06 12:00:00,2.79,2.8,2.76,2.77,1375000.0,2.79,2.8,2.76,2.77,1375000.0
2010-07-06 12:30:00,2.76,2.77,2.74,2.74,1545000.0,2.76,2.77,2.74,2.74,1545000.0
2010-07-06 13:00:00,2.74,2.75,2.72,2.73,1745000.0,2.74,2.75,2.72,2.73,1745000.0
2010-07-06 13:30:00,2.73,2.73,2.69,2.7,3110000.0,2.73,2.73,2.69,2.7,3110000.0
2010-07-06 14:00:00,2.7,2.72,2.7,2.72,2350000.0,2.7,2.72,2.7,2.72,2350000.0
2010-07-06 14:30:00,2.72,2.73,2.71,2.71,1585000.0,2.72,2.73,2.71,2.71,1585000.0
2010-07-06 15:00:00,2.71,2.72,2.69,2.7,2155000.0,2.71,2.72,2.69,2.7,2155000.0
2010-07-06 15:30:00,2.7,2.71,2.7,2.71,3575000.0,2.7,2.71,2.7,2.71,3575000.0
2010-07-07 09:30:00,2.72,2.72,2.68,2.69,2690000.0,2.72,2.72,2.68,2.69,2690000.0
2010-07-07 10:00:00,2.69,2.71,2.67,2.7,7870000.0,2.69,2.71,2.67,2.7,7870000.0
2010-07-07 10:30:00,2.69,2.74,2.69,2.73,4090000.0,2.69,2.74,2.69,2.73,4090000.0
2010-07-07 11:00:00,2.73,2.75,2.71,2.72,5010000.0,2.73,2.75,2.71,2.72,5010000.0
2010-07-07 11:30:00,2.72,2.73,2.7,2.71,2160000.0,2.72,2.73,2.7,2.71,2160000.0
2010-07-07 12:00:00,2.71,2.73,2.71,2.73,2065000.0,2.71,2.73,2.71,2.73,2065000.0
2010-07-07 12:30:00,2.73,2.73,2.71,2.71,850000.0,2.73,2.73,2.71,2.71,850000.0
2010-07-07 13:00:00,2.71,2.75,2.71,2.75,1785000.0,2.71,2.75,2.71,2.75,1785000.0
2010-07-07 13:30:00,2.75,2.76,2.74,2.75,1535000.0,2.75,2.76,2.74,2.75,1535000.0
2010-07-07 14:00:00,2.75,2.76,2.74,2.74,1670000.0,2.75,2.76,2.74,2.74,1670000.0
2010-07-07 14:30:00,2.74,2.75,2.74,2.74,3010000.0,2.74,2.75,2.74,2.74,3010000.0
2010-07-07 15:00:00,2.74,2.76,2.73,2.75,4395000.0,2.74,2.76,2.73,2.75,4395000.0
2010-07-07 15:30:00,2.75,2.77,2.75,2.77,6355000.0,2.75,2.77,2.75,2.77,6355000.0
2010-07-08 09:30:00,2.79,2.82,2.76,2.78,2475000.0,2.79,2.82,2.76,2.78,2475000.0
2010-07-08 10:00:00,2.78,2.81,2.76,2.8,2035000.0,2.78,2.81,2.76,2.8,2035000.0
2010-07-08 10:30:00,2.8,2.81,2.8,2.8,1285000.0,2.8,2.81,2.8,2.8,1285000.0
2010-07-08 11:00:00,2.8,2.81,2.78,2.78,1525000.0,2.8,2.81,2.78,2.78,1525000.0
2010-07-08 11:30:00,2.79,2.79,2.75,2.77,1590000.0,2.79,2.79,2.75,2.77,1590000.0
2010-07-08 12:00:00,2.77,2.8,2.75,2.8,4965000.0,2.77,2.8,2.75,2.8,4965000.0
2010-07-08 12:30:00,2.79,2.8,2.78,2.78,1680000.0,2.79,2.8,2.78,2.78,1680000.0
2010-07-08 13:00:00,2.78,2.8,2.78,2.79,1075000.0,2.78,2.8,2.78,2.79,1075000.0
2010-07-08 13:30:00,2.79,2.8,2.78,2.78,1170000.0,2.79,2.8,2.78,2.78,1170000.0
2010-07-08 14:00:00,2.79,2.79,2.78,2.79,1505000.0,2.79,2.79,2.78,2.79,1505000.0
2010-07-08 14:30:00,2.79,2.79,2.77,2.78,1815000.0,2.79,2.79,2.77,2.78,1815000.0
2010-07-08 15:00:00,2.78,2.79,2.77,2.78,2650000.0,2.78,2.79,2.77,2.78,2650000.0
2010-07-08 15:30:00,2.79,2.8,2.78,2.79,5500000.0,2.79,2.8,2.78,2.79,5500000.0
2010-07-09 09:30:00,2.8,2.82,2.79,2.8,1275000.0,2.8,2.82,2.79,2.8,1275000.0
2010-07-09 10:00:00,2.8,2.81,2.78,2.81,1345000.0,2.8,2.81,2.78,2.81,1345000.0
2010-07-09 10:30:00,2.81,2.83,2.81,2.81,1310000.0,2.81,2.83,2.81,2.81,1310000.0
2010-07-09 11:00:00,2.81,2.82,2.79,2.8,1040000.0,2.81,2.82,2.79,2.8,1040000.0
2010-07-09 11:30:00,2.8,2.8,2.77,2.78,2415000.0,2.8,2.8,2.77,2.78,2415000.0
2010-07-09 12:00:00,2.78,2.79,2.77,2.79,1955000.0,2.78,2.79,2.77,2.79,1955000.0
2010-07-09 12:30:00,2.79,2.8,2.78,2.79,1160000.0,2.79,2.8,2.78,2.79,1160000.0
2010-07-09 13:00:00,2.79,2.79,2.78,2.79,1750000.0,2.79,2.79,2.78,2.79,1750000.0
2010-07-09 13:30:00,2.79,2.79,2.78,2.79,750000.0,2.79,2.79,2.78,2.79,750000.0
2010-07-09 14:00:00,2.79,2.8,2.78,2.79,1015000.0,2.79,2.8,2.78,2.79,1015000.0
2010-07-09 14:30:00,2.79,2.8,2.79,2.8,1785000.0,2.79,2.8,2.79,2.8,1785000.0
2010-07-09 15:00:00,2.8,2.81,2.8,2.8,1360000.0,2.8,2.81,2.8,2.8,1360000.0
2010-07-09 15:30:00,2.8,2.81,2.8,2.81,4540000.0,2.8,2.81,2.8,2.81,4540000.0
2010-07-12 09:30:00,2.79,2.82,2.78,2.81,1110000.0,2.79,2.82,2.78,2.81,1110000.0
2010-07-12 10:00:00,2.81,2.81,2.76,2.76,2110000.0,2.81,2.81,2.76,2.76,2110000.0
2010-07-12 10:30:00,2.76,2.78,2.75,2.76,1445000.0,2.76,2.78,2.75,2.76,1445000.0
2010-07-12 11:00:00,2.76,2.77,2.75,2.77,1865000.0,2.76,2.77,2.75,2.77,1865000.0
2010-07-12 11:30:00,2.77,2.77,2.75,2.76,685000.0,2.77,2.77,2.75,2.76,685000.0
2010-07-12 12:00:00,2.76,2.78,2.75,2.77,1020000.0,2.76,2.78,2.75,2.77,1020000.0
2010-07-12 12:30:00,2.77,2.78,2.77,2.77,1095000.0,2.77,2.78,2.77,2.77,1095000.0
2010-07-12 13:00:00,2.77,2.79,2.77,2.79,1365000.0,2.77,2.79,2.77,2.79,1365000.0
2010-07-12 13:30:00,2.79,2.8,2.78,2.8,1650000.0,2.79,2.8,2.78,2.8,1650000.0
2010-07-12 14:00:00,2.8,2.8,2.79,2.79,1030000.0,2.8,2.8,2.79,2.79,1030000.0
2010-07-12 14:30:00,2.79,2.81,2.78,2.8,2410000.0,2.79,2.81,2.78,2.8,2410000.0
2010-07-12 15:00:00,2.8,2.81,2.79,2.8,1360000.0,2.8,2.81,2.79,2.8,1360000.0
2010-07-12 15:30:00,2.8,2.8,2.79,2.8,2330000.0,2.8,2.8,2.79,2.8,2330000.0
2010-07-13 09:30:00,2.81,2.85,2.81,2.82,3245000.0,2.81,2.85,2.81,2.82,3245000.0
2010-07-13 10:00:00,2.82,2.85,2.82,2.85,2150000.0,2.82,2.85,2.82,2.85,2150000.0
2010-07-13 10:30:00,2.85,2.85,2.83,2.84,2105000.0,2.85,2.85,2.83,2.84,2105000.0
2010-07-13 11:00:00,2.84,2.86,2.83,2.86,2665000.0,2.84,2.86,2.83,2.86,2665000.0
2010-07-13 11:30:00,2.85,2.87,2.85,2.86,2200000.0,2.85,2.87,2.85,2.86,2200000.0
2010-07-13 12:00:00,2.86,2.87,2.86,2.87,1100000.0,2.86,2.87,2.86,2.87,1100000.0
2010-07-13 12:30:00,2.87,2.88,2.86,2.87,1535000.0,2.87,2.88,2.86,2.87,1535000.0
2010-07-13 13:00:00,2.87,2.88,2.86,2.86,1555000.0,2.87,2.88,2.86,2.86,1555000.0
2010-07-13 13:30:00,2.86,2.87,2.85,2.86,1320000.0,2.86,2.87,2.85,2.86,1320000.0
2010-07-13 14:00:00,2.86,2.86,2.84,2.85,2690000.0,2.86,2.86,2.84,2.85,2690000.0
2010-07-13 14:30:00,2.85,2.86,2.85,2.86,1925000.0,2.85,2.86,2.85,2.86,1925000.0
2010-07-13 15:00:00,2.86,2.87,2.86,2.87,1685000.0,2.86,2.87,2.86,2.87,1685000.0
2010-07-13 15:30:00,2.87,2.87,2.85,2.86,4970000.0,2.87,2.87,2.85,2.86,4970000.0
2010-07-14 09:30:00,2.85,2.86,2.83,2.84,1725000.0,2.85,2.86,2.83,2.84,1725000.0
2010-07-14 10:00:00,2.84,2.89,2.83,2.88,3015000.0,2.84,2.89,2.83,2.88,3015000.0
2010-07-14 10:30:00,2.88,2.89,2.88,2.89,2930000.0,2.88,2.89,2.88,2.89,2930000.0
2010-07-14 11:00:00,2.89,2.9,2.88,2.88,1395000.0,2.89,2.9,2.88,2.88,1395000.0
2010-07-14 11:30:00,2.89,2.9,2.88,2.89,1055000.0,2.89,2.9,2.88,2.89,1055000.0
2010-07-14 12:00:00,2.88,2.89,2.88,2.89,755000.0,2.88,2.89,2.88,2.89,755000.0
2010-07-14 12:30:00,2.89,2.9,2.88,2.89,1185000.0,2.89,2.9,2.88,2.89,1185000.0
2010-07-14 13:00:00,2.89,2.89,2.87,2.88,910000.0,2.89,2.89,2.87,2.88,910000.0
2010-07-14 13:30:00,2.88,2.88,2.86,2.86,890000.0,2.88,2.88,2.86,2.86,890000.0
2010-07-14 14:00:00,2.87,2.87,2.85,2.85,2185000.0,2.87,2.87,2.85,2.85,2185000.0
2010-07-14 14:30:00,2.85,2.88,2.85,2.87,2205000.0,2.85,2.88,2.85,2.87,2205000.0
2010-07-14 15:00:00,2.87,2.88,2.87,2.87,1400000.0,2.87,2.88,2.87,2.87,1400000.0
2010-07-14 15:30:00,2.87,2.88,2.86,2.87,3965000.0,2.87,2.88,2.86,2.87,3965000.0
2010-07-15 09:30:00,2.88,2.88,2.85,2.86,1195000.0,2.88,2.88,2.85,2.86,1195000.0
2010-07-15 10:00:00,2.86,2.86,2.81,2.83,2425000.0,2.86,2.86,2.81,2.83,2425000.0
2010-07-15 10:30:00,2.83,2.83,2.81,2.81,1870000.0,2.83,2.83,2.81,2.81,1870000.0
2010-07-15 11:00:00,2.82,2.82,2.81,2.82,1400000.0,2.82,2.82,2.81,2.82,1400000.0
2010-07-15 11:30:00,2.82,2.82,2.8,2.8,1445000.0,2.82,2.82,2.8,2.8,1445000.0
2010-07-15 12:00:00,2.8,2.81,2.8,2.8,795000.0,2.8,2.81,2.8,2.8,795000.0
2010-07-15 12:30:00,2.8,2.82,2.8,2.82,580000.0,2.8,2.82,2.8,2.82,580000.0
2010-07-15 13:00:00,2.82,2.85,2.82,2.85,1515000.0,2.82,2.85,2.82,2.85,1515000.0
2010-07-15 13:30:00,2.85,2.85,2.84,2.84,1260000.0,2.85,2.85,2.84,2.84,1260000.0
2010-07-15 14:00:00,2.84,2.85,2.83,2.84,970000.0,2.84,2.85,2.83,2.84,970000.0
2010-07-15 14:30:00,2.84,2.85,2.84,2.84,1400000.0,2.84,2.85,2.84,2.84,1400000.0
2010-07-15 15:00:00,2.84,2.84,2.82,2.83,2495000.0,2.84,2.84,2.82,2.83,2495000.0
2010-07-15 15:30:00,2.83,2.86,2.83,2.85,6440000.0,2.83,2.86,2.83,2.85,6440000.0
2010-07-16 09:30:00,2.84,2.84,2.8,2.8,2435000.0,2.84,2.84,2.8,2.8,2435000.0
2010-07-16 10:00:00,2.8,2.82,2.79,2.81,3305000.0,2.8,2.82,2.79,2.81,3305000.0
2010-07-16 10:30:00,2.81,2.81,2.79,2.79,2890000.0,2.81,2.81,2.79,2.79,2890000.0
2010-07-16 11:00:00,2.79,2.79,2.77,2.78,2280000.0,2.79,2.79,2.77,2.78,2280000.0
2010-07-16 11:30:00,2.78,2.78,2.77,2.77,2285000.0,2.78,2.78,2.77,2.77,2285000.0
2010-07-16 12:00:00,2.77,2.77,2.74,2.75,2955000.0,2.77,2.77,2.74,2.75,2955000.0
2010-07-16 12:30:00,2.75,2.76,2.74,2.76,1955000.0,2.75,2.76,2.74,2.76,1955000.0
2010-07-16 13:00:00,2.76,2.76,2.75,2.76,3315000.0,2.76,2.76,2.75,2.76,3315000.0
2010-07-16 13:30:00,2.76,2.77,2.75,2.76,2165000.0,2.76,2.77,2.75,2.76,2165000.0
2010-07-16 14:00:00,2.76,2.77,2.75,2.76,4885000.0,2.76,2.77,2.75,2.76,4885000.0
2010-07-16 14:30:00,2.76,2.77,2.76,2.76,3265000.0,2.76,2.77,2.76,2.76,3265000.0
2010-07-16 15:00:00,2.76,2.76,2.74,2.75,5845000.0,2.76,2.76,2.74,2.75,5845000.0
2010-07-16 15:30:00,2.75,2.76,2.73,2.74,12020000.0,2.75,2.76,2.73,2.74,12020000.0
2010-07-19 09:30:00,2.72,2.76,2.67,2.68,5860000.0,2.72,2.76,2.67,2.68,5860000.0
2010-07-19 10:00:00,2.68,2.68,2.61,2.61,8705000.0,2.68,2.68,2.61,2.61,8705000.0
2010-07-19 10:30:00,2.61,2.63,2.58,2.6,13305000.0,2.61,2.63,2.58,2.6,13305000.0
2010-07-19 11:00:00,2.6,2.62,2.6,2.6,4575000.0,2.6,2.62,2.6,2.6,4575000.0
2010-07-19 11:30:00,2.61,2.63,2.6,2.62,3760000.0,2.61,2.63,2.6,2.62,3760000.0
2010-07-19 12:00:00,2.62,2.62,2.59,2.6,3595000.0,2.62,2.62,2.59,2.6,3595000.0
2010-07-19 12:30:00,2.6,2.62,2.59,2.6,2700000.0,2.6,2.62,2.59,2.6,2700000.0
2010-07-19 13:00:00,2.6,2.6,2.57,2.57,3850000.0,2.6,2.6,2.57,2.57,3850000.0
2010-07-19 13:30:00,2.57,2.59,2.57,2.58,3320000.0,2.57,2.59,2.57,2.58,3320000.0
2010-07-19 14:00:00,2.58,2.59,2.58,2.59,4660000.0,2.58,2.59,2.58,2.59,4660000.0
2010-07-19 14:30:00,2.59,2.62,2.59,2.6,4770000.0,2.59,2.62,2.59,2.6,4770000.0
2010-07-19 15:00:00,2.6,2.61,2.6,2.6,8955000.0,2.6,2.61,2.6,2.6,8955000.0
2010-07-19 15:30:00,2.6,2.61,2.59,2.6,8040000.0,2.6,2.61,2.59,2.6,8040000.0
2010-07-20 09:30:00,2.57,2.59,2.55,2.57,5805000.0,2.57,2.59,2.55,2.57,5805000.0
2010-07-20 10:00:00,2.57,2.59,2.55,2.56,6795000.0,2.57,2.59,2.55,2.56,6795000.0
2010-07-20 10:30:00,2.56,2.57,2.55,2.55,4435000.0,2.56,2.57,2.55,2.55,4435000.0
2010-07-20 11:00:00,2.55,2.59,2.55,2.59,5015000.0,2.55,2.59,2.55,2.59,5015000.0
2010-07-20 11:30:00,2.59,2.59,2.58,2.59,2385000.0,2.59,2.59,2.58,2.59,2385000.0
2010-07-20 12:00:00,2.59,2.59,2.58,2.59,1750000.0,2.59,2.59,2.58,2.59,1750000.0
2010-07-20 12:30:00,2.59,2.61,2.59,2.61,2995000.0,2.59,2.61,2.59,2.61,2995000.0
2010-07-20 13:00:00,2.61,2.62,2.61,2.62,3155000.0,2.61,2.62,2.61,2.62,3155000.0
2010-07-20 13:30:00,2.62,2.65,2.62,2.64,3215000.0,2.62,2.65,2.62,2.64,3215000.0
2010-07-20 14:00:00,2.64,2.65,2.63,2.64,4165000.0,2.64,2.65,2.63,2.64,4165000.0
2010-07-20 14:30:00,2.64,2.64,2.63,2.64,2895000.0,2.64,2.64,2.63,2.64,2895000.0
2010-07-20 15:00:00,2.64,2.67,2.64,2.67,4695000.0,2.64,2.67,2.64,2.67,4695000.0
2010-07-20 15:30:00,2.66,2.69,2.66,2.68,8975000.0,2.66,2.69,2.66,2.68,8975000.0
2010-07-21 09:30:00,2.72,2.72,2.62,2.63,4840000.0,2.72,2.72,2.62,2.63,4840000.0
2010-07-21 10:00:00,2.63,2.66,2.62,2.65,5985000.0,2.63,2.66,2.62,2.65,5985000.0
2010-07-21 10:30:00,2.65,2.67,2.65,2.65,4195000.0,2.65,2.67,2.65,2.65,4195000.0
2010-07-21 11:00:00,2.65,2.65,2.64,2.64,2655000.0,2.65,2.65,2.64,2.64,2655000.0
2010-07-21 11:30:00,2.64,2.65,2.63,2.64,1915000.0,2.64,2.65,2.63,2.64,1915000.0
2010-07-21 12:00:00,2.64,2.65,2.64,2.65,1960000.0,2.64,2.65,2.64,2.65,1960000.0
2010-07-21 12:30:00,2.65,2.65,2.64,2.65,1500000.0,2.65,2.65,2.64,2.65,1500000.0
2010-07-21 13:00:00,2.65,2.67,2.65,2.66,1735000.0,2.65,2.67,2.65,2.66,1735000.0
2010-07-21 13:30:00,2.66,2.67,2.65,2.65,1870000.0,2.66,2.67,2.65,2.65,1870000.0
2010-07-21 14:00:00,2.65,2.65,2.59,2.61,5285000.0,2.65,2.65,2.59,2.61,5285000.0
2010-07-21 14:30:00,2.61,2.61,2.59,2.59,2635000.0,2.61,2.61,2.59,2.59,2635000.0
2010-07-21 15:00:00,2.59,2.63,2.59,2.62,3995000.0,2.59,2.63,2.59,2.62,3995000.0
2010-07-21 15:30:00,2.61,2.62,2.59,2.59,6380000.0,2.61,2.62,2.59,2.59,6380000.0
2010-07-22 09:30:00,2.63,2.64,2.61,2.62,4435000.0,2.63,2.64,2.61,2.62,4435000.0
2010-07-22 10:00:00,2.62,2.64,2.61,2.62,4840000.0,2.62,2.64,2.61,2.62,4840000.0
2010-07-22 10:30:00,2.62,2.63,2.61,2.63,2820000.0,2.62,2.63,2.61,2.63,2820000.0
2010-07-22 11:00:00,2.63,2.65,2.63,2.65,2400000.0,2.63,2.65,2.63,2.65,2400000.0
2010-07-22 11:30:00,2.65,2.65,2.62,2.62,2550000.0,2.65,2.65,2.62,2.62,2550000.0
2010-07-22 12:00:00,2.62,2.64,2.62,2.64,1685000.0,2.62,2.64,2.62,2.64,1685000.0
2010-07-22 12:30:00,2.64,2.65,2.62,2.63,1460000.0,2.64,2.65,2.62,2.63,1460000.0
2010-07-22 13:00:00,2.63,2.66,2.63,2.65,1970000.0,2.63,2.66,2.63,2.65,1970000.0
2010-07-22 13:30:00,2.65,2.66,2.64,2.65,1645000.0,2.65,2.66,2.64,2.65,1645000.0
2010-07-22 14:00:00,2.65,2.66,2.65,2.66,3650000.0,2.65,2.66,2.65,2.66,3650000.0
2010-07-22 14:30:00,2.66,2.67,2.65,2.66,6545000.0,2.66,2.67,2.65,2.66,6545000.0
2010-07-22 15:00:00,2.66,2.66,2.64,2.66,6390000.0,2.66,2.66,2.64,2.66,6390000.0
2010-07-22 15:30:00,2.66,2.66,2.64,2.66,9045000.0,2.66,2.66,2.64,2.66,9045000.0
2010-07-23 09:30:00,2.74,2.82,2.74,2.79,29980000.0,2.74,2.82,2.74,2.79,29980000.0
2010-07-23 10:00:00,2.79,2.87,2.78,2.87,21785000.0,2.79,2.87,2.78,2.87,21785000.0
2010-07-23 10:30:00,2.86,2.9,2.86,2.86,16235000.0,2.86,2.9,2.86,2.86,16235000.0
2010-07-23 11:00:00,2.86,2.89,2.85,2.86,8845000.0,2.86,2.89,2.85,2.86,8845000.0
2010-07-23 11:30:00,2.87,2.88,2.85,2.86,6305000.0,2.87,2.88,2.85,2.86,6305000.0
2010-07-23 12:00:00,2.86,2.88,2.85,2.87,5920000.0,2.86,2.88,2.85,2.87,5920000.0
2010-07-23 12:30:00,2.87,2.88,2.85,2.87,2725000.0,2.87,2.88,2.85,2.87,2725000.0
2010-07-23 13:00:00,2.88,2.9,2.86,2.9,6745000.0,2.88,2.9,2.86,2.9,6745000.0
2010-07-23 13:30:00,2.9,2.9,2.89,2.9,3510000.0,2.9,2.9,2.89,2.9,3510000.0
2010-07-23 14:00:00,2.9,2.9,2.88,2.9,4715000.0,2.9,2.9,2.88,2.9,4715000.0
2010-07-23 14:30:00,2.9,2.9,2.89,2.89,8940000.0,2.9,2.9,2.89,2.89,8940000.0
2010-07-23 15:00:00,2.9,2.9,2.89,2.9,8240000.0,2.9,2.9,2.89,2.9,8240000.0
2010-07-23 15:30:00,2.9,2.92,2.89,2.91,26215000.0,2.9,2.92,2.89,2.91,26215000.0
2010-07-26 09:30:00,2.91,2.94,2.88,2.89,7715000.0,2.91,2.94,2.88,2.89,7715000.0
2010-07-26 10:00:00,2.89,2.92,2.89,2.91,4745000.0,2.89,2.92,2.89,2.91,4745000.0
2010-07-26 10:30:00,2.91,2.91,2.9,2.91,3220000.0,2.91,2.91,2.9,2.91,3220000.0
2010-07-26 11:00:00,2.91,2.93,2.91,2.93,3500000.0,2.91,2.93,2.91,2.93,3500000.0
2010-07-26 11:30:00,2.93,2.94,2.92,2.94,2460000.0,2.93,2.94,2.92,2.94,2460000.0
2010-07-26 12:00:00,2.94,2.94,2.93,2.94,1815000.0,2.94,2.94,2.93,2.94,1815000.0
2010-07-26 12:30:00,2.94,2.94,2.92,2.93,1865000.0,2.94,2.94,2.92,2.93,1865000.0
2010-07-26 13:00:00,2.93,2.96,2.93,2.95,2060000.0,2.93,2.96,2.93,2.95,2060000.0
2010-07-26 13:30:00,2.95,2.95,2.94,2.95,1795000.0,2.95,2.95,2.94,2.95,1795000.0
2010-07-26 14:00:00,2.95,2.95,2.94,2.94,1635000.0,2.95,2.95,2.94,2.94,1635000.0
2010-07-26 14:30:00,2.94,2.94,2.93,2.94,2195000.0,2.94,2.94,2.93,2.94,2195000.0
2010-07-26 15:00:00,2.93,2.95,2.93,2.95,3375000.0,2.93,2.95,2.93,2.95,3375000.0
2010-07-26 15:30:00,2.95,2.97,2.95,2.97,8925000.0,2.95,2.97,2.95,2.97,8925000.0
2010-07-27 09:30:00,2.99,3.0,2.96,2.98,5905000.0,2.99,3.0,2.96,2.98,5905000.0
2010-07-27 10:00:00,2.98,2.99,2.93,2.95,6395000.0,2.98,2.99,2.93,2.95,6395000.0
2010-07-27 10:30:00,2.95,2.97,2.95,2.96,2445000.0,2.95,2.97,2.95,2.96,2445000.0
2010-07-27 11:00:00,2.96,2.96,2.94,2.95,2340000.0,2.96,2.96,2.94,2.95,2340000.0
2010-07-27 11:30:00,2.95,2.97,2.95,2.97,2035000.0,2.95,2.97,2.95,2.97,2035000.0
2010-07-27 12:00:00,2.97,2.99,2.97,2.99,2420000.0,2.97,2.99,2.97,2.99,2420000.0
2010-07-27 12:30:00,2.98,2.99,2.97,2.98,2370000.0,2.98,2.99,2.97,2.98,2370000.0
2010-07-27 13:00:00,2.98,2.99,2.97,2.97,3510000.0,2.98,2.99,2.97,2.97,3510000.0
2010-07-27 13:30:00,2.97,2.99,2.97,2.99,2520000.0,2.97,2.99,2.97,2.99,2520000.0
2010-07-27 14:00:00,2.98,2.99,2.98,2.98,2730000.0,2.98,2.99,2.98,2.98,2730000.0
2010-07-27 14:30:00,2.98,2.99,2.95,2.96,3145000.0,2.98,2.99,2.95,2.96,3145000.0
2010-07-27 15:00:00,2.96,2.98,2.96,2.97,2200000.0,2.96,2.98,2.96,2.97,2200000.0
2010-07-27 15:30:00,2.98,2.98,2.95,2.96,5995000.0,2.98,2.98,2.95,2.96,5995000.0
2010-07-28 09:30:00,2.95,2.96,2.94,2.95,2300000.0,2.95,2.96,2.94,2.95,2300000.0
2010-07-28 10:00:00,2.95,2.95,2.93,2.94,2575000.0,2.95,2.95,2.93,2.94,2575000.0
2010-07-28 10:30:00,2.93,2.96,2.93,2.95,2235000.0,2.93,2.96,2.93,2.95,2235000.0
2010-07-28 11:00:00,2.95,2.95,2.94,2.95,2145000.0,2.95,2.95,2.94,2.95,2145000.0
2010-07-28 11:30:00,2.95,2.96,2.95,2.96,3270000.0,2.95,2.96,2.95,2.96,3270000.0
2010-07-28 12:00:00,2.96,2.97,2.95,2.95,1870000.0,2.96,2.97,2.95,2.95,1870000.0
2010-07-28 12:30:00,2.95,2.95,2.94,2.95,1655000.0,2.95,2.95,2.94,2.95,1655000.0
2010-07-28 13:00:00,2.95,2.96,2.95,2.96,2105000.0,2.95,2.96,2.95,2.96,2105000.0
2010-07-28 13:30:00,2.95,2.97,2.95,2.97,1700000.0,2.95,2.97,2.95,2.97,1700000.0
2010-07-28 14:00:00,2.96,2.97,2.95,2.96,3500000.0,2.96,2.97,2.95,2.96,3500000.0
2010-07-28 14:30:00,2.96,2.96,2.95,2.96,3340000.0,2.96,2.96,2.95,2.96,3340000.0
2010-07-28 15:00:00,2.96,2.96,2.94,2.95,5585000.0,2.96,2.96,2.94,2.95,5585000.0
2010-07-28 15:30:00,2.95,2.96,2.95,2.96,4430000.0,2.95,2.96,2.95,2.96,4430000.0
2010-07-29 09:30:00,2.98,2.99,2.96,2.97,1760000.0,2.98,2.99,2.96,2.97,1760000.0
2010-07-29 10:00:00,2.97,2.97,2.92,2.93,4780000.0,2.97,2.97,2.92,2.93,4780000.0
2010-07-29 10:30:00,2.93,2.94,2.93,2.94,1225000.0,2.93,2.94,2.93,2.94,1225000.0
2010-07-29 11:00:00,2.94,2.94,2.91,2.91,6160000.0,2.94,2.94,2.91,2.91,6160000.0
2010-07-29 11:30:00,2.91,2.93,2.9,2.91,2960000.0,2.91,2.93,2.9,2.91,2960000.0
2010-07-29 12:00:00,2.91,2.91,2.88,2.9,4455000.0,2.91,2.91,2.88,2.9,4455000.0
2010-07-29 12:30:00,2.9,2.91,2.88,2.91,1550000.0,2.9,2.91,2.88,2.91,1550000.0
2010-07-29 13:00:00,2.91,2.91,2.9,2.91,1640000.0,2.91,2.91,2.9,2.91,1640000.0
2010-07-29 13:30:00,2.91,2.93,2.91,2.92,655000.0,2.91,2.93,2.91,2.92,655000.0
2010-07-29 14:00:00,2.92,2.92,2.9,2.92,910000.0,2.92,2.92,2.9,2.92,910000.0
2010-07-29 14:30:00,2.92,2.95,2.91,2.94,1810000.0,2.92,2.95,2.91,2.94,1810000.0
2010-07-29 15:00:00,2.94,2.95,2.93,2.94,1935000.0,2.94,2.95,2.93,2.94,1935000.0
2010-07-29 15:30:00,2.94,2.94,2.91,2.92,4480000.0,2.94,2.94,2.91,2.92,4480000.0
2010-07-30 09:30:00,2.88,2.92,2.87,2.91,4105000.0,2.88,2.92,2.87,2.91,4105000.0
2010-07-30 10:00:00,2.92,2.93,2.91,2.91,1995000.0,2.92,2.93,2.91,2.91,1995000.0
2010-07-30 10:30:00,2.92,2.94,2.92,2.94,1415000.0,2.92,2.94,2.92,2.94,1415000.0
2010-07-30 11:00:00,2.94,2.94,2.92,2.93,2205000.0,2.94,2.94,2.92,2.93,2205000.0
2010-07-30 11:30:00,2.93,2.94,2.93,2.94,710000.0,2.93,2.94,2.93,2.94,710000.0
2010-07-30 12:00:00,2.94,2.94,2.93,2.94,525000.0,2.94,2.94,2.93,2.94,525000.0
2010-07-30 12:30:00,2.94,2.94,2.93,2.94,640000.0,2.94,2.94,2.93,2.94,640000.0
2010-07-30 13:00:00,2.94,2.94,2.92,2.93,1325000.0,2.94,2.94,2.92,2.93,1325000.0
2010-07-30 13:30:00,2.93,2.93,2.92,2.92,1625000.0,2.93,2.93,2.92,2.92,1625000.0
2010-07-30 14:00:00,2.92,2.94,2.92,2.93,1735000.0,2.92,2.94,2.92,2.93,1735000.0
2010-07-30 14:30:00,2.93,2.94,2.93,2.94,885000.0,2.93,2.94,2.93,2.94,885000.0
2010-07-30 15:00:00,2.94,2.96,2.93,2.95,2715000.0,2.94,2.96,2.93,2.95,2715000.0
2010-07-30 15:30:00,2.95,2.96,2.94,2.96,3680000.0,2.95,2.96,2.94,2.96,3680000.0
2010-08-02 09:30:00,3.0,3.01,2.98,2.99,3950000.0,3.0,3.01,2.98,2.99,3950000.0
2010-08-02 10:00:00,2.99,3.01,2.98,2.99,3395000.0,2.99,3.01,2.98,2.99,3395000.0
2010-08-02 10:30:00,2.99,3.01,2.99,3.01,1735000.0,2.99,3.01,2.99,3.01,1735000.0
2010-08-02 11:00:00,3.01,3.01,3.0,3.01,2380000.0,3.01,3.01,3.0,3.01,2380000.0
2010-08-02 11:30:00,3.01,3.01,3.01,3.01,1095000.0,3.01,3.01,3.01,3.01,1095000.0
2010-08-02 12:00:00,3.01,3.01,3.0,3.0,1470000.0,3.01,3.01,3.0,3.0,1470000.0
2010-08-02 12:30:00,3.0,3.0,2.99,3.0,1460000.0,3.0,3.0,2.99,3.0,1460000.0
2010-08-02 13:00:00,3.0,3.01,3.0,3.01,1330000.0,3.0,3.01,3.0,3.01,1330000.0
2010-08-02 13:30:00,3.01,3.02,3.0,3.01,1895000.0,3.01,3.02,3.0,3.01,1895000.0
2010-08-02 14:00:00,3.01,3.01,3.0,3.01,1355000.0,3.01,3.01,3.0,3.01,1355000.0
2010-08-02 14:30:00,3.01,3.02,3.01,3.02,2020000.0,3.01,3.02,3.01,3.02,2020000.0
2010-08-02 15:00:00,3.02,3.02,3.01,3.02,2260000.0,3.02,3.02,3.01,3.02,2260000.0
2010-08-02 15:30:00,3.02,3.02,3.0,3.01,5615000.0,3.02,3.02,3.0,3.01,5615000.0
2010-08-03 09:30:00,3.01,3.01,2.96,2.98,3400000.0,3.01,3.01,2.96,2.98,3400000.0
2010-08-03 10:00:00,2.97,3.0,2.95,2.97,3815000.0,2.97,3.0,2.95,2.97,3815000.0
2010-08-03 10:30:00,2.98,3.01,2.97,3.0,2520000.0,2.98,3.01,2.97,3.0,2520000.0
2010-08-03 11:00:00,3.0,3.01,2.99,3.0,1065000.0,3.0,3.01,2.99,3.0,1065000.0
2010-08-03 11:30:00,3.0,3.02,3.0,3.02,1705000.0,3.0,3.02,3.0,3.02,1705000.0
2010-08-03 12:00:00,3.02,3.02,3.01,3.01,1215000.0,3.02,3.02,3.01,3.01,1215000.0
2010-08-03 12:30:00,3.01,3.02,3.01,3.01,1515000.0,3.01,3.02,3.01,3.01,1515000.0
2010-08-03 13:00:00,3.01,3.02,3.01,3.01,1120000.0,3.01,3.02,3.01,3.01,1120000.0
2010-08-03 13:30:00,3.02,3.03,3.01,3.02,1690000.0,3.02,3.03,3.01,3.02,1690000.0
2010-08-03 14:00:00,3.02,3.05,3.02,3.05,4265000.0,3.02,3.05,3.02,3.05,4265000.0
2010-08-03 14:30:00,3.05,3.05,3.04,3.04,2770000.0,3.05,3.05,3.04,3.04,2770000.0
2010-08-03 15:00:00,3.04,3.05,3.03,3.04,3785000.0,3.04,3.05,3.03,3.04,3785000.0
2010-08-03 15:30:00,3.04,3.04,3.02,3.03,6230000.0,3.04,3.04,3.02,3.03,6230000.0
2010-08-04 09:30:00,3.02,3.05,3.01,3.05,2145000.0,3.02,3.05,3.01,3.05,2145000.0
2010-08-04 10:00:00,3.05,3.06,3.04,3.05,3865000.0,3.05,3.06,3.04,3.05,3865000.0
2010-08-04 10:30:00,3.06,3.06,3.03,3.05,1755000.0,3.06,3.06,3.03,3.05,1755000.0
2010-08-04 11:00:00,3.05,3.07,3.04,3.07,1720000.0,3.05,3.07,3.04,3.07,1720000.0
2010-08-04 11:30:00,3.06,3.08,3.06,3.07,1570000.0,3.06,3.08,3.06,3.07,1570000.0
2010-08-04 12:00:00,3.07,3.08,3.07,3.08,2095000.0,3.07,3.08,3.07,3.08,2095000.0
2010-08-04 12:30:00,3.08,3.08,3.07,3.08,1250000.0,3.08,3.08,3.07,3.08,1250000.0
2010-08-04 13:00:00,3.08,3.09,3.07,3.08,2130000.0,3.08,3.09,3.07,3.08,2130000.0
2010-08-04 13:30:00,3.08,3.09,3.07,3.08,1625000.0,3.08,3.09,3.07,3.08,1625000.0
2010-08-04 14:00:00,3.08,3.09,3.06,3.06,5895000.0,3.08,3.09,3.06,3.06,5895000.0
2010-08-04 14:30:00,3.06,3.07,3.05,3.07,2060000.0,3.06,3.07,3.05,3.07,2060000.0
2010-08-04 15:00:00,3.07,3.07,3.06,3.06,3840000.0,3.07,3.07,3.06,3.06,3840000.0
2010-08-04 15:30:00,3.06,3.06,3.04,3.05,7570000.0,3.06,3.06,3.04,3.05,7570000.0
2010-08-05 09:30:00,3.02,3.05,3.02,3.04,1620000.0,3.02,3.05,3.02,3.04,1620000.0
2010-08-05 10:00:00,3.04,3.04,3.02,3.03,1950000.0,3.04,3.04,3.02,3.03,1950000.0
2010-08-05 10:30:00,3.03,3.03,3.0,3.0,2000000.0,3.03,3.03,3.0,3.0,2000000.0
2010-08-05 11:00:00,3.0,3.01,2.99,3.0,3865000.0,3.0,3.01,2.99,3.0,3865000.0
2010-08-05 11:30:00,3.0,3.03,3.0,3.03,2065000.0,3.0,3.03,3.0,3.03,2065000.0
2010-08-05 12:00:00,3.03,3.03,3.02,3.03,895000.0,3.03,3.03,3.02,3.03,895000.0
2010-08-05 12:30:00,3.03,3.03,3.01,3.02,1370000.0,3.03,3.03,3.01,3.02,1370000.0
2010-08-05 13:00:00,3.02,3.02,3.01,3.02,800000.0,3.02,3.02,3.01,3.02,800000.0
2010-08-05 13:30:00,3.02,3.03,3.02,3.02,725000.0,3.02,3.03,3.02,3.02,725000.0
2010-08-05 14:00:00,3.02,3.03,3.02,3.03,740000.0,3.02,3.03,3.02,3.03,740000.0
2010-08-05 14:30:00,3.03,3.03,3.03,3.03,1430000.0,3.03,3.03,3.03,3.03,1430000.0
2010-08-05 15:00:00,3.03,3.03,3.02,3.03,1795000.0,3.03,3.03,3.02,3.03,1795000.0
2010-08-05 15:30:00,3.03,3.03,3.01,3.02,5060000.0,3.03,3.03,3.01,3.02,5060000.0
2010-08-06 09:30:00,2.97,3.02,2.97,3.02,2025000.0,2.97,3.02,2.97,3.02,2025000.0
2010-08-06 10:00:00,3.02,3.03,3.01,3.01,1355000.0,3.02,3.03,3.01,3.01,1355000.0
2010-08-06 10:30:00,3.01,3.02,2.98,2.98,2610000.0,3.01,3.02,2.98,2.98,2610000.0
2010-08-06 11:00:00,2.98,2.99,2.96,2.98,1420000.0,2.98,2.99,2.96,2.98,1420000.0
2010-08-06 11:30:00,2.98,2.99,2.97,2.98,1130000.0,2.98,2.99,2.97,2.98,1130000.0
2010-08-06 12:00:00,2.97,2.99,2.97,2.98,1770000.0,2.97,2.99,2.97,2.98,1770000.0
2010-08-06 12:30:00,2.98,2.99,2.98,2.98,980000.0,2.98,2.99,2.98,2.98,980000.0
2010-08-06 13:00:00,2.98,2.99,2.97,2.98,1250000.0,2.98,2.99,2.97,2.98,1250000.0
2010-08-06 13:30:00,2.99,3.0,2.99,3.0,1065000.0,2.99,3.0,2.99,3.0,1065000.0
2010-08-06 14:00:00,3.0,3.01,2.99,3.0,1125000.0,3.0,3.01,2.99,3.0,1125000.0
2010-08-06 14:30:00,3.0,3.03,3.0,3.02,1635000.0,3.0,3.03,3.0,3.02,1635000.0
2010-08-06 15:00:00,3.02,3.04,3.02,3.03,1585000.0,3.02,3.04,3.02,3.03,1585000.0
2010-08-06 15:30:00,3.03,3.04,3.02,3.03,3185000.0,3.03,3.04,3.02,3.03,3185000.0
2010-08-09 09:30:00,3.04,3.06,3.02,3.03,2540000.0,3.04,3.06,3.02,3.03,2540000.0
2010-08-09 10:00:00,3.03,3.05,3.03,3.03,1460000.0,3.03,3.05,3.03,3.03,1460000.0
2010-08-09 10:30:00,3.03,3.04,3.03,3.03,1275000.0,3.03,3.04,3.03,3.03,1275000.0
2010-08-09 11:00:00,3.03,3.04,3.03,3.03,1865000.0,3.03,3.04,3.03,3.03,1865000.0
2010-08-09 11:30:00,3.04,3.04,3.02,3.02,1035000.0,3.04,3.04,3.02,3.02,1035000.0
2010-08-09 12:00:00,3.02,3.03,3.01,3.02,970000.0,3.02,3.03,3.01,3.02,970000.0
2010-08-09 12:30:00,3.02,3.02,3.01,3.01,1510000.0,3.02,3.02,3.01,3.01,1510000.0
2010-08-09 13:00:00,3.01,3.01,3.0,3.01,2585000.0,3.01,3.01,3.0,3.01,2585000.0
2010-08-09 13:30:00,3.01,3.02,3.01,3.02,2045000.0,3.01,3.02,3.01,3.02,2045000.0
2010-08-09 14:00:00,3.02,3.02,3.02,3.02,540000.0,3.02,3.02,3.02,3.02,540000.0
2010-08-09 14:30:00,3.02,3.03,3.02,3.03,610000.0,3.02,3.03,3.02,3.03,610000.0
2010-08-09 15:00:00,3.03,3.04,3.02,3.03,1505000.0,3.03,3.04,3.02,3.03,1505000.0
2010-08-09 15:30:00,3.03,3.03,3.02,3.02,2310000.0,3.03,3.03,3.02,3.02,2310000.0
2010-08-10 09:30:00,3.0,3.01,2.98,3.0,1795000.0,3.0,3.01,2.98,3.0,1795000.0
2010-08-10 10:00:00,3.0,3.0,2.98,2.99,935000.0,3.0,3.0,2.98,2.99,935000.0
2010-08-10 10:30:00,2.99,3.0,2.99,2.99,765000.0,2.99,3.0,2.99,2.99,765000.0
2010-08-10 11:00:00,3.0,3.0,2.98,2.99,1310000.0,3.0,3.0,2.98,2.99,1310000.0
2010-08-10 11:30:00,2.99,2.99,2.98,2.98,900000.0,2.99,2.99,2.98,2.98,900000.0
2010-08-10 12:00:00,2.99,2.99,2.98,2.99,995000.0,2.99,2.99,2.98,2.99,995000.0
2010-08-10 12:30:00,2.99,3.0,2.99,2.99,540000.0,2.99,3.0,2.99,2.99,540000.0
2010-08-10 13:00:00,3.0,3.0,2.98,2.99,525000.0,3.0,3.0,2.98,2.99,525000.0
2010-08-10 13:30:00,2.99,3.0,2.98,2.99,635000.0,2.99,3.0,2.98,2.99,635000.0
2010-08-10 14:00:00,2.99,3.01,2.99,3.01,1430000.0,2.99,3.01,2.99,3.01,1430000.0
2010-08-10 14:30:00,3.01,3.03,3.0,3.03,3375000.0,3.01,3.03,3.0,3.03,3375000.0
2010-08-10 15:00:00,3.03,3.04,3.01,3.02,2730000.0,3.03,3.04,3.01,3.02,2730000.0
2010-08-10 15:30:00,3.02,3.02,2.99,3.0,4720000.0,3.02,3.02,2.99,3.0,4720000.0
2010-08-11 09:30:00,2.94,2.96,2.93,2.94,3530000.0,2.94,2.96,2.93,2.94,3530000.0
2010-08-11 10:00:00,2.94,2.95,2.94,2.95,1765000.0,2.94,2.95,2.94,2.95,1765000.0
2010-08-11 10:30:00,2.95,2.95,2.91,2.91,3285000.0,2.95,2.95,2.91,2.91,3285000.0
2010-08-11 11:00:00,2.91,2.92,2.9,2.92,2580000.0,2.91,2.92,2.9,2.92,2580000.0
2010-08-11 11:30:00,2.92,2.93,2.92,2.92,675000.0,2.92,2.93,2.92,2.92,675000.0
2010-08-11 12:00:00,2.92,2.93,2.92,2.92,900000.0,2.92,2.93,2.92,2.92,900000.0
2010-08-11 12:30:00,2.92,2.92,2.91,2.91,1450000.0,2.92,2.92,2.91,2.91,1450000.0
2010-08-11 13:00:00,2.91,2.92,2.91,2.92,1225000.0,2.91,2.92,2.91,2.92,1225000.0
2010-08-11 13:30:00,2.92,2.93,2.92,2.92,470000.0,2.92,2.93,2.92,2.92,470000.0
2010-08-11 14:00:00,2.92,2.93,2.92,2.93,905000.0,2.92,2.93,2.92,2.93,905000.0
2010-08-11 14:30:00,2.92,2.93,2.91,2.92,1055000.0,2.92,2.93,2.91,2.92,1055000.0
2010-08-11 15:00:00,2.92,2.92,2.91,2.92,1785000.0,2.92,2.92,2.91,2.92,1785000.0
2010-08-11 15:30:00,2.92,2.93,2.92,2.93,4345000.0,2.92,2.93,2.92,2.93,4345000.0
2010-08-12 09:30:00,2.89,2.91,2.86,2.9,3090000.0,2.89,2.91,2.86,2.9,3090000.0
2010-08-12 10:00:00,2.9,2.91,2.89,2.89,2520000.0,2.9,2.91,2.89,2.89,2520000.0
2010-08-12 10:30:00,2.89,2.92,2.89,2.92,1720000.0,2.89,2.92,2.89,2.92,1720000.0
2010-08-12 11:00:00,2.92,2.94,2.91,2.94,1105000.0,2.92,2.94,2.91,2.94,1105000.0
2010-08-12 11:30:00,2.94,2.94,2.93,2.93,1070000.0,2.94,2.94,2.93,2.93,1070000.0
2010-08-12 12:00:00,2.93,2.94,2.93,2.94,805000.0,2.93,2.94,2.93,2.94,805000.0
2010-08-12 12:30:00,2.94,2.94,2.93,2.94,890000.0,2.94,2.94,2.93,2.94,890000.0
2010-08-12 13:00:00,2.94,2.95,2.93,2.93,520000.0,2.94,2.95,2.93,2.93,520000.0
2010-08-12 13:30:00,2.93,2.93,2.92,2.92,550000.0,2.93,2.93,2.92,2.92,550000.0
2010-08-12 14:00:00,2.92,2.93,2.92,2.93,475000.0,2.92,2.93,2.92,2.93,475000.0
2010-08-12 14:30:00,2.93,2.93,2.92,2.92,915000.0,2.93,2.93,2.92,2.92,915000.0
2010-08-12 15:00:00,2.92,2.94,2.92,2.93,1425000.0,2.92,2.94,2.92,2.93,1425000.0
2010-08-12 15:30:00,2.93,2.94,2.92,2.92,2495000.0,2.93,2.94,2.92,2.92,2495000.0
2010-08-13 09:30:00,2.92,2.92,2.88,2.9,1525000.0,2.92,2.92,2.88,2.9,1525000.0
2010-08-13 10:00:00,2.9,2.91,2.88,2.89,3230000.0,2.9,2.91,2.88,2.89,3230000.0
2010-08-13 10:30:00,2.89,2.9,2.87,2.88,1835000.0,2.89,2.9,2.87,2.88,1835000.0
2010-08-13 11:00:00,2.88,2.88,2.87,2.88,1665000.0,2.88,2.88,2.87,2.88,1665000.0
2010-08-13 11:30:00,2.88,2.88,2.87,2.87,1095000.0,2.88,2.88,2.87,2.87,1095000.0
2010-08-13 12:00:00,2.87,2.88,2.87,2.87,720000.0,2.87,2.88,2.87,2.87,720000.0
2010-08-13 12:30:00,2.87,2.88,2.87,2.87,1495000.0,2.87,2.88,2.87,2.87,1495000.0
2010-08-13 13:00:00,2.87,2.88,2.86,2.87,2135000.0,2.87,2.88,2.86,2.87,2135000.0
2010-08-13 13:30:00,2.87,2.88,2.87,2.87,915000.0,2.87,2.88,2.87,2.87,915000.0
2010-08-13 14:00:00,2.88,2.88,2.87,2.87,1195000.0,2.88,2.88,2.87,2.87,1195000.0
2010-08-13 14:30:00,2.87,2.88,2.87,2.87,745000.0,2.87,2.88,2.87,2.87,745000.0
2010-08-13 15:00:00,2.87,2.87,2.87,2.87,1770000.0,2.87,2.87,2.87,2.87,1770000.0
2010-08-13 15:30:00,2.87,2.87,2.85,2.85,6090000.0,2.87,2.87,2.85,2.85,6090000.0
2010-08-16 09:30:00,2.85,2.87,2.82,2.87,1535000.0,2.85,2.87,2.82,2.87,1535000.0
2010-08-16 10:00:00,2.87,2.88,2.85,2.87,1795000.0,2.87,2.88,2.85,2.87,1795000.0
2010-08-16 10:30:00,2.86,2.88,2.86,2.87,710000.0,2.86,2.88,2.86,2.87,710000.0
2010-08-16 11:00:00,2.87,2.88,2.86,2.87,925000.0,2.87,2.88,2.86,2.87,925000.0
2010-08-16 11:30:00,2.87,2.89,2.87,2.89,1510000.0,2.87,2.89,2.87,2.89,1510000.0
2010-08-16 12:00:00,2.89,2.91,2.88,2.91,1395000.0,2.89,2.91,2.88,2.91,1395000.0
2010-08-16 12:30:00,2.91,2.92,2.9,2.91,1685000.0,2.91,2.92,2.9,2.91,1685000.0
2010-08-16 13:00:00,2.91,2.92,2.9,2.91,1290000.0,2.91,2.92,2.9,2.91,1290000.0
2010-08-16 13:30:00,2.91,2.92,2.9,2.9,885000.0,2.91,2.92,2.9,2.9,885000.0
2010-08-16 14:00:00,2.9,2.92,2.9,2.91,1175000.0,2.9,2.92,2.9,2.91,1175000.0
2010-08-16 14:30:00,2.91,2.91,2.89,2.9,2120000.0,2.91,2.91,2.89,2.9,2120000.0
2010-08-16 15:00:00,2.9,2.9,2.88,2.9,2200000.0,2.9,2.9,2.88,2.9,2200000.0
2010-08-16 15:30:00,2.9,2.91,2.89,2.9,2155000.0,2.9,2.91,2.89,2.9,2155000.0
2010-08-17 09:30:00,2.93,2.94,2.91,2.94,1120000.0,2.93,2.94,2.91,2.94,1120000.0
2010-08-17 10:00:00,2.93,2.94,2.93,2.93,1305000.0,2.93,2.94,2.93,2.93,1305000.0
2010-08-17 10:30:00,2.93,2.96,2.93,2.96,1830000.0,2.93,2.96,2.93,2.96,1830000.0
2010-08-17 11:00:00,2.96,2.97,2.96,2.96,2110000.0,2.96,2.97,2.96,2.96,2110000.0
2010-08-17 11:30:00,2.97,2.97,2.96,2.97,1415000.0,2.97,2.97,2.96,2.97,1415000.0
2010-08-17 12:00:00,2.96,2.97,2.96,2.96,940000.0,2.96,2.97,2.96,2.96,940000.0
2010-08-17 12:30:00,2.96,2.97,2.96,2.96,900000.0,2.96,2.97,2.96,2.96,900000.0
2010-08-17 13:00:00,2.96,2.99,2.96,2.99,1790000.0,2.96,2.99,2.96,2.99,1790000.0
2010-08-17 13:30:00,2.98,2.99,2.97,2.97,2125000.0,2.98,2.99,2.97,2.97,2125000.0
2010-08-17 14:00:00,2.97,2.98,2.97,2.98,1485000.0,2.97,2.98,2.97,2.98,1485000.0
2010-08-17 14:30:00,2.98,2.98,2.97,2.97,1335000.0,2.98,2.98,2.97,2.97,1335000.0
2010-08-17 15:00:00,2.97,2.98,2.97,2.98,2255000.0,2.97,2.98,2.97,2.98,2255000.0
2010-08-17 15:30:00,2.97,2.98,2.96,2.96,4415000.0,2.97,2.98,2.96,2.96,4415000.0
2010-08-18 09:30:00,2.95,2.98,2.93,2.98,1680000.0,2.95,2.98,2.93,2.98,1680000.0
2010-08-18 10:00:00,2.97,2.98,2.96,2.96,1470000.0,2.97,2.98,2.96,2.96,1470000.0
2010-08-18 10:30:00,2.97,2.99,2.96,2.99,1310000.0,2.97,2.99,2.96,2.99,1310000.0
2010-08-18 11:00:00,2.99,3.01,2.99,3.01,2490000.0,2.99,3.01,2.99,3.01,2490000.0
2010-08-18 11:30:00,3.01,3.01,3.0,3.01,2530000.0,3.01,3.01,3.0,3.01,2530000.0
2010-08-18 12:00:00,3.01,3.01,3.0,3.0,1480000.0,3.01,3.01,3.0,3.0,1480000.0
2010-08-18 12:30:00,3.0,3.01,2.99,3.01,805000.0,3.0,3.01,2.99,3.01,805000.0
2010-08-18 13:00:00,3.01,3.01,3.0,3.0,1035000.0,3.01,3.01,3.0,3.0,1035000.0
2010-08-18 13:30:00,3.0,3.01,3.0,3.0,630000.0,3.0,3.01,3.0,3.0,630000.0
2010-08-18 14:00:00,3.0,3.01,2.99,3.0,960000.0,3.0,3.01,2.99,3.0,960000.0
2010-08-18 14:30:00,3.0,3.01,2.99,3.0,1030000.0,3.0,3.01,2.99,3.0,1030000.0
2010-08-18 15:00:00,3.0,3.01,2.99,3.0,1620000.0,3.0,3.01,2.99,3.0,1620000.0
2010-08-18 15:30:00,3.0,3.01,2.99,2.99,4015000.0,3.0,3.01,2.99,2.99,4015000.0
2010-08-19 09:30:00,2.98,3.01,2.97,2.99,1505000.0,2.98,3.01,2.97,2.99,1505000.0
2010-08-19 10:00:00,2.98,2.98,2.95,2.96,2665000.0,2.98,2.98,2.95,2.96,2665000.0
2010-08-19 10:30:00,2.96,2.97,2.95,2.96,835000.0,2.96,2.97,2.95,2.96,835000.0
2010-08-19 11:00:00,2.96,2.97,2.96,2.97,715000.0,2.96,2.97,2.96,2.97,715000.0
2010-08-19 11:30:00,2.97,2.97,2.94,2.94,1195000.0,2.97,2.97,2.94,2.94,1195000.0
2010-08-19 12:00:00,2.95,2.96,2.94,2.96,645000.0,2.95,2.96,2.94,2.96,645000.0
2010-08-19 12:30:00,2.96,2.97,2.96,2.96,725000.0,2.96,2.97,2.96,2.96,725000.0
2010-08-19 13:00:00,2.97,2.97,2.96,2.96,600000.0,2.97,2.97,2.96,2.96,600000.0
2010-08-19 13:30:00,2.96,2.96,2.96,2.96,360000.0,2.96,2.96,2.96,2.96,360000.0
2010-08-19 14:00:00,2.96,2.97,2.95,2.96,1125000.0,2.96,2.97,2.95,2.96,1125000.0
2010-08-19 14:30:00,2.96,2.97,2.96,2.97,2095000.0,2.96,2.97,2.96,2.97,2095000.0
2010-08-19 15:00:00,2.97,2.99,2.96,2.98,1260000.0,2.97,2.99,2.96,2.98,1260000.0
2010-08-19 15:30:00,2.98,2.98,2.95,2.96,3935000.0,2.98,2.98,2.95,2.96,3935000.0
2010-08-20 09:30:00,2.94,2.95,2.93,2.95,1580000.0,2.94,2.95,2.93,2.95,1580000.0
2010-08-20 10:00:00,2.95,2.95,2.94,2.95,910000.0,2.95,2.95,2.94,2.95,910000.0
2010-08-20 10:30:00,2.95,2.97,2.95,2.96,1135000.0,2.95,2.97,2.95,2.96,1135000.0
2010-08-20 11:00:00,2.96,2.97,2.95,2.96,635000.0,2.96,2.97,2.95,2.96,635000.0
2010-08-20 11:30:00,2.96,2.96,2.95,2.95,1035000.0,2.96,2.96,2.95,2.95,1035000.0
2010-08-20 12:00:00,2.95,2.97,2.95,2.97,1365000.0,2.95,2.97,2.95,2.97,1365000.0
2010-08-20 12:30:00,2.97,2.98,2.96,2.97,660000.0,2.97,2.98,2.96,2.97,660000.0
2010-08-20 13:00:00,2.97,2.98,2.97,2.98,620000.0,2.97,2.98,2.97,2.98,620000.0
2010-08-20 13:30:00,2.98,2.98,2.97,2.98,845000.0,2.98,2.98,2.97,2.98,845000.0
2010-08-20 14:00:00,2.98,2.98,2.98,2.98,835000.0,2.98,2.98,2.98,2.98,835000.0
2010-08-20 14:30:00,2.98,2.99,2.98,2.99,1465000.0,2.98,2.99,2.98,2.99,1465000.0
2010-08-20 15:00:00,2.99,2.99,2.98,2.99,1385000.0,2.99,2.99,2.98,2.99,1385000.0
2010-08-20 15:30:00,2.99,3.0,2.99,3.0,4190000.0,2.99,3.0,2.99,3.0,4190000.0
2010-08-23 09:30:00,3.02,3.05,3.01,3.04,3590000.0,3.02,3.05,3.01,3.04,3590000.0
2010-08-23 10:00:00,3.04,3.04,3.02,3.03,1905000.0,3.04,3.04,3.02,3.03,1905000.0
2010-08-23 10:30:00,3.03,3.04,3.01,3.02,1965000.0,3.03,3.04,3.01,3.02,1965000.0
2010-08-23 11:00:00,3.02,3.02,3.0,3.01,1300000.0,3.02,3.02,3.0,3.01,1300000.0
2010-08-23 11:30:00,3.01,3.01,2.99,3.0,940000.0,3.01,3.01,2.99,3.0,940000.0
2010-08-23 12:00:00,3.0,3.01,3.0,3.01,1510000.0,3.0,3.01,3.0,3.01,1510000.0
2010-08-23 12:30:00,3.01,3.01,3.0,3.01,1625000.0,3.01,3.01,3.0,3.01,1625000.0
2010-08-23 13:00:00,3.01,3.02,3.01,3.01,1150000.0,3.01,3.02,3.01,3.01,1150000.0
2010-08-23 13:30:00,3.01,3.01,3.0,3.01,1110000.0,3.01,3.01,3.0,3.01,1110000.0
2010-08-23 14:00:00,3.01,3.03,3.01,3.02,1930000.0,3.01,3.03,3.01,3.02,1930000.0
2010-08-23 14:30:00,3.02,3.02,3.01,3.02,630000.0,3.02,3.02,3.01,3.02,630000.0
2010-08-23 15:00:00,3.01,3.02,3.01,3.01,1560000.0,3.01,3.02,3.01,3.01,1560000.0
2010-08-23 15:30:00,3.01,3.01,2.98,2.99,3205000.0,3.01,3.01,2.98,2.99,3205000.0
2010-08-24 09:30:00,2.94,2.94,2.93,2.93,3300000.0,2.94,2.94,2.93,2.93,3300000.0
2010-08-24 10:00:00,2.93,2.94,2.9,2.93,3575000.0,2.93,2.94,2.9,2.93,3575000.0
2010-08-24 10:30:00,2.93,2.96,2.92,2.96,2315000.0,2.93,2.96,2.92,2.96,2315000.0
2010-08-24 11:00:00,2.95,2.97,2.95,2.96,1450000.0,2.95,2.97,2.95,2.96,1450000.0
2010-08-24 11:30:00,2.96,2.98,2.96,2.96,1700000.0,2.96,2.98,2.96,2.96,1700000.0
2010-08-24 12:00:00,2.96,2.96,2.94,2.94,1180000.0,2.96,2.96,2.94,2.94,1180000.0
2010-08-24 12:30:00,2.94,2.95,2.93,2.94,840000.0,2.94,2.95,2.93,2.94,840000.0
2010-08-24 13:00:00,2.94,2.95,2.93,2.95,1055000.0,2.94,2.95,2.93,2.95,1055000.0
2010-08-24 13:30:00,2.95,2.95,2.93,2.93,1745000.0,2.95,2.95,2.93,2.93,1745000.0
2010-08-24 14:00:00,2.93,2.94,2.93,2.93,2135000.0,2.93,2.94,2.93,2.93,2135000.0
2010-08-24 14:30:00,2.93,2.94,2.93,2.93,1655000.0,2.93,2.94,2.93,2.93,1655000.0
2010-08-24 15:00:00,2.93,2.94,2.93,2.93,3000000.0,2.93,2.94,2.93,2.93,3000000.0
2010-08-24 15:30:00,2.93,2.94,2.91,2.92,3805000.0,2.93,2.94,2.91,2.92,3805000.0
2010-08-25 09:30:00,2.89,2.91,2.87,2.88,2950000.0,2.89,2.91,2.87,2.88,2950000.0
2010-08-25 10:00:00,2.88,2.89,2.86,2.88,4215000.0,2.88,2.89,2.86,2.88,4215000.0
2010-08-25 10:30:00,2.88,2.89,2.86,2.88,2825000.0,2.88,2.89,2.86,2.88,2825000.0
2010-08-25 11:00:00,2.88,2.92,2.88,2.91,3080000.0,2.88,2.92,2.88,2.91,3080000.0
2010-08-25 11:30:00,2.91,2.92,2.9,2.91,915000.0,2.91,2.92,2.9,2.91,915000.0
2010-08-25 12:00:00,2.91,2.92,2.91,2.91,570000.0,2.91,2.92,2.91,2.91,570000.0
2010-08-25 12:30:00,2.92,2.92,2.9,2.9,920000.0,2.92,2.92,2.9,2.9,920000.0
2010-08-25 13:00:00,2.9,2.9,2.9,2.9,605000.0,2.9,2.9,2.9,2.9,605000.0
2010-08-25 13:30:00,2.9,2.92,2.9,2.92,680000.0,2.9,2.92,2.9,2.92,680000.0
2010-08-25 14:00:00,2.92,2.93,2.92,2.93,1115000.0,2.92,2.93,2.92,2.93,1115000.0
2010-08-25 14:30:00,2.93,2.95,2.93,2.95,1160000.0,2.93,2.95,2.93,2.95,1160000.0
2010-08-25 15:00:00,2.95,2.95,2.93,2.94,2100000.0,2.95,2.95,2.93,2.94,2100000.0
2010-08-25 15:30:00,2.94,2.96,2.94,2.95,3315000.0,2.94,2.96,2.94,2.95,3315000.0
2010-08-26 09:30:00,2.97,2.99,2.94,2.98,2455000.0,2.97,2.99,2.94,2.98,2455000.0
2010-08-26 10:00:00,2.98,2.99,2.98,2.98,1180000.0,2.98,2.99,2.98,2.98,1180000.0
2010-08-26 10:30:00,2.99,2.99,2.97,2.98,1700000.0,2.99,2.99,2.97,2.98,1700000.0
2010-08-26 11:00:00,2.98,2.99,2.96,2.99,1905000.0,2.98,2.99,2.96,2.99,1905000.0
2010-08-26 11:30:00,2.99,2.99,2.97,2.99,1720000.0,2.99,2.99,2.97,2.99,1720000.0
2010-08-26 12:00:00,2.99,3.0,2.98,3.0,1145000.0,2.99,3.0,2.98,3.0,1145000.0
2010-08-26 12:30:00,3.0,3.0,2.99,3.0,2460000.0,3.0,3.0,2.99,3.0,2460000.0
2010-08-26 13:00:00,3.0,3.02,3.0,3.01,1925000.0,3.0,3.02,3.0,3.01,1925000.0
2010-08-26 13:30:00,3.01,3.03,3.0,3.01,2635000.0,3.01,3.03,3.0,3.01,2635000.0
2010-08-26 14:00:00,3.01,3.01,2.99,2.99,1985000.0,3.01,3.01,2.99,2.99,1985000.0
2010-08-26 14:30:00,2.99,2.99,2.98,2.98,1575000.0,2.99,2.99,2.98,2.98,1575000.0
2010-08-26 15:00:00,2.98,3.0,2.97,2.99,2895000.0,2.98,3.0,2.97,2.99,2895000.0
2010-08-26 15:30:00,2.99,2.99,2.96,2.97,3270000.0,2.99,2.99,2.96,2.97,3270000.0
2010-08-27 09:30:00,3.01,3.01,2.96,2.96,1285000.0,3.01,3.01,2.96,2.96,1285000.0
2010-08-27 10:00:00,2.96,3.0,2.94,3.0,2170000.0,2.96,3.0,2.94,3.0,2170000.0
2010-08-27 10:30:00,3.0,3.01,2.99,3.0,1255000.0,3.0,3.01,2.99,3.0,1255000.0
2010-08-27 11:00:00,3.01,3.04,3.01,3.04,2725000.0,3.01,3.04,3.01,3.04,2725000.0
2010-08-27 11:30:00,3.04,3.04,3.02,3.02,1550000.0,3.04,3.04,3.02,3.02,1550000.0
2010-08-27 12:00:00,3.03,3.04,3.03,3.04,785000.0,3.03,3.04,3.03,3.04,785000.0
2010-08-27 12:30:00,3.04,3.04,3.02,3.02,950000.0,3.04,3.04,3.02,3.02,950000.0
2010-08-27 13:00:00,3.02,3.03,3.02,3.03,440000.0,3.02,3.03,3.02,3.03,440000.0
2010-08-27 13:30:00,3.03,3.04,3.03,3.04,990000.0,3.03,3.04,3.03,3.04,990000.0
2010-08-27 14:00:00,3.04,3.05,3.03,3.05,2265000.0,3.04,3.05,3.03,3.05,2265000.0
2010-08-27 14:30:00,3.05,3.06,3.04,3.05,3920000.0,3.05,3.06,3.04,3.05,3920000.0
2010-08-27 15:00:00,3.05,3.06,3.04,3.06,3080000.0,3.05,3.06,3.04,3.06,3080000.0
2010-08-27 15:30:00,3.06,3.06,3.05,3.06,6765000.0,3.06,3.06,3.05,3.06,6765000.0
2010-08-30 09:30:00,3.07,3.08,3.03,3.04,5105000.0,3.07,3.08,3.03,3.04,5105000.0
2010-08-30 10:00:00,3.03,3.05,3.02,3.02,2370000.0,3.03,3.05,3.02,3.02,2370000.0
2010-08-30 10:30:00,3.02,3.05,3.02,3.05,1595000.0,3.02,3.05,3.02,3.05,1595000.0
2010-08-30 11:00:00,3.05,3.05,3.03,3.03,810000.0,3.05,3.05,3.03,3.03,810000.0
2010-08-30 11:30:00,3.03,3.04,3.02,3.02,1560000.0,3.03,3.04,3.02,3.02,1560000.0
2010-08-30 12:00:00,3.02,3.03,3.02,3.02,755000.0,3.02,3.03,3.02,3.02,755000.0
2010-08-30 12:30:00,3.02,3.03,3.02,3.02,1090000.0,3.02,3.03,3.02,3.02,1090000.0
2010-08-30 13:00:00,3.02,3.02,3.0,3.0,1745000.0,3.02,3.02,3.0,3.0,1745000.0
2010-08-30 13:30:00,3.0,3.01,2.99,3.0,1160000.0,3.0,3.01,2.99,3.0,1160000.0
2010-08-30 14:00:00,3.0,3.0,2.98,3.0,2075000.0,3.0,3.0,2.98,3.0,2075000.0
2010-08-30 14:30:00,3.0,3.01,2.99,3.0,2520000.0,3.0,3.01,2.99,3.0,2520000.0
2010-08-30 15:00:00,3.0,3.01,2.99,2.99,1750000.0,3.0,3.01,2.99,2.99,1750000.0
2010-08-30 15:30:00,2.99,3.0,2.98,2.98,2910000.0,2.99,3.0,2.98,2.98,2910000.0
2010-08-31 09:30:00,2.97,3.01,2.96,2.98,1815000.0,2.97,3.01,2.96,2.98,1815000.0
2010-08-31 10:00:00,2.99,3.02,2.99,3.01,1435000.0,2.99,3.02,2.99,3.01,1435000.0
2010-08-31 10:30:00,3.01,3.02,2.99,3.0,1060000.0,3.01,3.02,2.99,3.0,1060000.0
2010-08-31 11:00:00,3.01,3.02,3.0,3.01,995000.0,3.01,3.02,3.0,3.01,995000.0
2010-08-31 11:30:00,3.01,3.02,3.01,3.02,1115000.0,3.01,3.02,3.01,3.02,1115000.0
2010-08-31 12:00:00,3.02,3.03,3.02,3.02,1075000.0,3.02,3.03,3.02,3.02,1075000.0
2010-08-31 12:30:00,3.03,3.03,3.01,3.01,790000.0,3.03,3.03,3.01,3.01,790000.0
2010-08-31 13:00:00,3.01,3.03,3.01,3.03,1195000.0,3.01,3.03,3.01,3.03,1195000.0
2010-08-31 13:30:00,3.03,3.04,3.02,3.03,1660000.0,3.03,3.04,3.02,3.03,1660000.0
2010-08-31 14:00:00,3.03,3.04,3.01,3.01,2110000.0,3.03,3.04,3.01,3.01,2110000.0
2010-08-31 14:30:00,3.01,3.01,2.99,2.99,2295000.0,3.01,3.01,2.99,2.99,2295000.0
2010-08-31 15:00:00,2.99,3.01,2.99,3.0,1775000.0,2.99,3.01,2.99,3.0,1775000.0
2010-08-31 15:30:00,3.0,3.02,3.0,3.02,3530000.0,3.0,3.02,3.0,3.02,3530000.0
2010-09-01 09:30:00,3.06,3.11,3.03,3.11,11685000.0,3.06,3.11,3.03,3.11,11685000.0
2010-09-01 10:00:00,3.11,3.16,3.11,3.14,14595000.0,3.11,3.16,3.11,3.14,14595000.0
2010-09-01 10:30:00,3.14,3.16,3.13,3.16,5005000.0,3.14,3.16,3.13,3.16,5005000.0
2010-09-01 11:00:00,3.16,3.16,3.14,3.16,5310000.0,3.16,3.16,3.14,3.16,5310000.0
2010-09-01 11:30:00,3.16,3.16,3.15,3.16,3340000.0,3.16,3.16,3.15,3.16,3340000.0
2010-09-01 12:00:00,3.16,3.17,3.15,3.16,3635000.0,3.16,3.17,3.15,3.16,3635000.0
2010-09-01 12:30:00,3.16,3.18,3.16,3.18,3275000.0,3.16,3.18,3.16,3.18,3275000.0
2010-09-01 13:00:00,3.18,3.18,3.17,3.18,3250000.0,3.18,3.18,3.17,3.18,3250000.0
2010-09-01 13:30:00,3.18,3.18,3.17,3.17,2085000.0,3.18,3.18,3.17,3.17,2085000.0
2010-09-01 14:00:00,3.17,3.17,3.16,3.16,2355000.0,3.17,3.17,3.16,3.16,2355000.0
2010-09-01 14:30:00,3.16,3.18,3.16,3.18,5045000.0,3.16,3.18,3.16,3.18,5045000.0
2010-09-01 15:00:00,3.18,3.19,3.17,3.18,5745000.0,3.18,3.19,3.17,3.18,5745000.0
2010-09-01 15:30:00,3.18,3.19,3.18,3.19,9415000.0,3.18,3.19,3.18,3.19,9415000.0
2010-09-02 09:30:00,3.23,3.24,3.2,3.23,8635000.0,3.23,3.24,3.2,3.23,8635000.0
2010-09-02 10:00:00,3.23,3.26,3.23,3.26,8455000.0,3.23,3.26,3.23,3.26,8455000.0
2010-09-02 10:30:00,3.26,3.27,3.25,3.26,6155000.0,3.26,3.27,3.25,3.26,6155000.0
2010-09-02 11:00:00,3.27,3.27,3.23,3.24,5800000.0,3.27,3.27,3.23,3.24,5800000.0
2010-09-02 11:30:00,3.24,3.25,3.23,3.23,2800000.0,3.24,3.25,3.23,3.23,2800000.0
2010-09-02 12:00:00,3.23,3.24,3.23,3.24,1140000.0,3.23,3.24,3.23,3.24,1140000.0
2010-09-02 12:30:00,3.24,3.26,3.24,3.24,2095000.0,3.24,3.26,3.24,3.24,2095000.0
2010-09-02 13:00:00,3.24,3.25,3.24,3.25,955000.0,3.24,3.25,3.24,3.25,955000.0
2010-09-02 13:30:00,3.25,3.27,3.25,3.26,2550000.0,3.25,3.27,3.25,3.26,2550000.0
2010-09-02 14:00:00,3.26,3.28,3.26,3.27,2245000.0,3.26,3.28,3.26,3.27,2245000.0
2010-09-02 14:30:00,3.27,3.27,3.25,3.26,1495000.0,3.27,3.27,3.25,3.26,1495000.0
2010-09-02 15:00:00,3.26,3.27,3.25,3.26,3605000.0,3.26,3.27,3.25,3.26,3605000.0
2010-09-02 15:30:00,3.26,3.28,3.26,3.28,6090000.0,3.26,3.28,3.26,3.28,6090000.0
2010-09-03 09:30:00,3.32,3.33,3.3,3.33,6610000.0,3.32,3.33,3.3,3.33,6610000.0
2010-09-03 10:00:00,3.33,3.33,3.28,3.28,5045000.0,3.33,3.33,3.28,3.28,5045000.0
2010-09-03 10:30:00,3.28,3.28,3.25,3.26,2825000.0,3.28,3.28,3.25,3.26,2825000.0
2010-09-03 11:00:00,3.26,3.27,3.25,3.27,2490000.0,3.26,3.27,3.25,3.27,2490000.0
2010-09-03 11:30:00,3.27,3.28,3.26,3.28,1390000.0,3.27,3.28,3.26,3.28,1390000.0
2010-09-03 12:00:00,3.28,3.28,3.27,3.27,750000.0,3.28,3.28,3.27,3.27,750000.0
2010-09-03 12:30:00,3.27,3.28,3.26,3.26,1195000.0,3.27,3.28,3.26,3.26,1195000.0
2010-09-03 13:00:00,3.26,3.27,3.25,3.25,4195000.0,3.26,3.27,3.25,3.25,4195000.0
2010-09-03 13:30:00,3.25,3.26,3.25,3.26,1215000.0,3.25,3.26,3.25,3.26,1215000.0
2010-09-03 14:00:00,3.26,3.27,3.25,3.27,1690000.0,3.26,3.27,3.25,3.27,1690000.0
2010-09-03 14:30:00,3.27,3.28,3.26,3.26,2355000.0,3.27,3.28,3.26,3.26,2355000.0
2010-09-03 15:00:00,3.26,3.27,3.26,3.27,1890000.0,3.26,3.27,3.26,3.27,1890000.0
2010-09-03 15:30:00,3.27,3.27,3.26,3.27,3440000.0,3.27,3.27,3.26,3.27,3440000.0
2010-09-07 09:30:00,3.26,3.28,3.25,3.25,2625000.0,3.26,3.28,3.25,3.25,2625000.0
2010-09-07 10:00:00,3.25,3.25,3.24,3.24,2190000.0,3.25,3.25,3.24,3.24,2190000.0
2010-09-07 10:30:00,3.24,3.24,3.22,3.23,2735000.0,3.24,3.24,3.22,3.23,2735000.0
2010-09-07 11:00:00,3.24,3.25,3.23,3.25,1310000.0,3.24,3.25,3.23,3.25,1310000.0
2010-09-07 11:30:00,3.25,3.26,3.25,3.26,1390000.0,3.25,3.26,3.25,3.26,1390000.0
2010-09-07 12:00:00,3.26,3.27,3.26,3.26,1075000.0,3.26,3.27,3.26,3.26,1075000.0
2010-09-07 12:30:00,3.26,3.26,3.25,3.26,450000.0,3.26,3.26,3.25,3.26,450000.0
2010-09-07 13:00:00,3.26,3.27,3.26,3.26,645000.0,3.26,3.27,3.26,3.26,645000.0
2010-09-07 13:30:00,3.27,3.29,3.27,3.29,1155000.0,3.27,3.29,3.27,3.29,1155000.0
2010-09-07 14:00:00,3.29,3.3,3.28,3.29,1740000.0,3.29,3.3,3.28,3.29,1740000.0
2010-09-07 14:30:00,3.29,3.3,3.28,3.29,1995000.0,3.29,3.3,3.28,3.29,1995000.0
2010-09-07 15:00:00,3.29,3.3,3.28,3.29,3285000.0,3.29,3.3,3.28,3.29,3285000.0
2010-09-07 15:30:00,3.29,3.3,3.28,3.3,7180000.0,3.29,3.3,3.28,3.3,7180000.0
2010-09-08 09:30:00,3.31,3.32,3.29,3.31,2855000.0,3.31,3.32,3.29,3.31,2855000.0
2010-09-08 10:00:00,3.31,3.32,3.31,3.31,1735000.0,3.31,3.32,3.31,3.31,1735000.0
2010-09-08 10:30:00,3.31,3.32,3.3,3.31,1315000.0,3.31,3.32,3.3,3.31,1315000.0
2010-09-08 11:00:00,3.31,3.32,3.3,3.32,1595000.0,3.31,3.32,3.3,3.32,1595000.0
2010-09-08 11:30:00,3.32,3.32,3.31,3.32,1420000.0,3.32,3.32,3.31,3.32,1420000.0
2010-09-08 12:00:00,3.32,3.32,3.31,3.32,1650000.0,3.32,3.32,3.31,3.32,1650000.0
2010-09-08 12:30:00,3.32,3.34,3.32,3.34,3020000.0,3.32,3.34,3.32,3.34,3020000.0
2010-09-08 13:00:00,3.34,3.34,3.31,3.32,1600000.0,3.34,3.34,3.31,3.32,1600000.0
2010-09-08 13:30:00,3.32,3.33,3.31,3.32,1675000.0,3.32,3.33,3.31,3.32,1675000.0
2010-09-08 14:00:00,3.32,3.32,3.3,3.32,1690000.0,3.32,3.32,3.3,3.32,1690000.0
2010-09-08 14:30:00,3.32,3.34,3.32,3.33,1580000.0,3.32,3.34,3.32,3.33,1580000.0
2010-09-08 15:00:00,3.33,3.34,3.33,3.33,2525000.0,3.33,3.34,3.33,3.33,2525000.0
2010-09-08 15:30:00,3.33,3.33,3.31,3.32,3640000.0,3.33,3.33,3.31,3.32,3640000.0
2010-09-09 09:30:00,3.3,3.33,3.29,3.3,3975000.0,3.3,3.33,3.29,3.3,3975000.0
2010-09-09 10:00:00,3.3,3.3,3.27,3.27,2925000.0,3.3,3.3,3.27,3.27,2925000.0
2010-09-09 10:30:00,3.27,3.27,3.26,3.26,1500000.0,3.27,3.27,3.26,3.26,1500000.0
2010-09-09 11:00:00,3.26,3.27,3.26,3.27,1840000.0,3.26,3.27,3.26,3.27,1840000.0
2010-09-09 11:30:00,3.27,3.28,3.27,3.27,1915000.0,3.27,3.28,3.27,3.27,1915000.0
2010-09-09 12:00:00,3.27,3.28,3.27,3.28,850000.0,3.27,3.28,3.27,3.28,850000.0
2010-09-09 12:30:00,3.28,3.28,3.27,3.27,1750000.0,3.28,3.28,3.27,3.27,1750000.0
2010-09-09 13:00:00,3.27,3.27,3.25,3.25,3075000.0,3.27,3.27,3.25,3.25,3075000.0
2010-09-09 13:30:00,3.25,3.26,3.25,3.25,2220000.0,3.25,3.26,3.25,3.25,2220000.0
2010-09-09 14:00:00,3.25,3.26,3.24,3.26,3025000.0,3.25,3.26,3.24,3.26,3025000.0
2010-09-09 14:30:00,3.26,3.26,3.25,3.26,1500000.0,3.26,3.26,3.25,3.26,1500000.0
2010-09-09 15:00:00,3.26,3.26,3.25,3.26,2185000.0,3.26,3.26,3.25,3.26,2185000.0
2010-09-09 15:30:00,3.26,3.26,3.25,3.26,2835000.0,3.26,3.26,3.25,3.26,2835000.0
2010-09-10 09:30:00,3.27,3.28,3.24,3.28,2830000.0,3.27,3.28,3.24,3.28,2830000.0
2010-09-10 10:00:00,3.27,3.3,3.27,3.29,1465000.0,3.27,3.3,3.27,3.29,1465000.0
2010-09-10 10:30:00,3.3,3.3,3.28,3.29,1620000.0,3.3,3.3,3.28,3.29,1620000.0
2010-09-10 11:00:00,3.29,3.3,3.28,3.29,3000000.0,3.29,3.3,3.28,3.29,3000000.0
2010-09-10 11:30:00,3.29,3.3,3.28,3.28,1820000.0,3.29,3.3,3.28,3.28,1820000.0
2010-09-10 12:00:00,3.28,3.3,3.28,3.3,2970000.0,3.28,3.3,3.28,3.3,2970000.0
2010-09-10 12:30:00,3.3,3.31,3.29,3.3,860000.0,3.3,3.31,3.29,3.3,860000.0
2010-09-10 13:00:00,3.3,3.31,3.3,3.31,990000.0,3.3,3.31,3.3,3.31,990000.0
2010-09-10 13:30:00,3.31,3.31,3.3,3.31,1895000.0,3.31,3.31,3.3,3.31,1895000.0
2010-09-10 14:00:00,3.31,3.33,3.31,3.32,2335000.0,3.31,3.33,3.31,3.32,2335000.0
2010-09-10 14:30:00,3.32,3.35,3.32,3.33,4220000.0,3.32,3.35,3.32,3.33,4220000.0
2010-09-10 15:00:00,3.33,3.33,3.32,3.33,1440000.0,3.33,3.33,3.32,3.33,1440000.0
2010-09-10 15:30:00,3.33,3.33,3.31,3.32,3600000.0,3.33,3.33,3.31,3.32,3600000.0
2010-09-13 09:30:00,3.35,3.36,3.34,3.34,3195000.0,3.35,3.36,3.34,3.34,3195000.0
2010-09-13 10:00:00,3.34,3.38,3.34,3.37,3335000.0,3.34,3.38,3.34,3.37,3335000.0
2010-09-13 10:30:00,3.37,3.38,3.36,3.38,2700000.0,3.37,3.38,3.36,3.38,2700000.0
2010-09-13 11:00:00,3.37,3.38,3.36,3.37,1520000.0,3.37,3.38,3.36,3.37,1520000.0
2010-09-13 11:30:00,3.37,3.37,3.36,3.37,2035000.0,3.37,3.37,3.36,3.37,2035000.0
2010-09-13 12:00:00,3.37,3.37,3.35,3.35,1185000.0,3.37,3.37,3.35,3.35,1185000.0
2010-09-13 12:30:00,3.35,3.36,3.35,3.36,1405000.0,3.35,3.36,3.35,3.36,1405000.0
2010-09-13 13:00:00,3.36,3.37,3.36,3.36,1305000.0,3.36,3.37,3.36,3.36,1305000.0
2010-09-13 13:30:00,3.36,3.37,3.36,3.37,1550000.0,3.36,3.37,3.36,3.37,1550000.0
2010-09-13 14:00:00,3.37,3.38,3.35,3.38,2450000.0,3.37,3.38,3.35,3.38,2450000.0
2010-09-13 14:30:00,3.38,3.38,3.37,3.38,945000.0,3.38,3.38,3.37,3.38,945000.0
2010-09-13 15:00:00,3.38,3.38,3.37,3.37,1940000.0,3.38,3.38,3.37,3.37,1940000.0
2010-09-13 15:30:00,3.38,3.38,3.36,3.37,8345000.0,3.38,3.38,3.36,3.37,8345000.0
2010-09-14 09:30:00,3.35,3.38,3.33,3.35,4015000.0,3.35,3.38,3.33,3.35,4015000.0
2010-09-14 10:00:00,3.35,3.36,3.34,3.35,4690000.0,3.35,3.36,3.34,3.35,4690000.0
2010-09-14 10:30:00,3.35,3.37,3.35,3.37,2805000.0,3.35,3.37,3.35,3.37,2805000.0
2010-09-14 11:00:00,3.37,3.38,3.36,3.37,3225000.0,3.37,3.38,3.36,3.37,3225000.0
2010-09-14 11:30:00,3.37,3.39,3.37,3.39,2800000.0,3.37,3.39,3.37,3.39,2800000.0
2010-09-14 12:00:00,3.39,3.4,3.39,3.4,2355000.0,3.39,3.4,3.39,3.4,2355000.0
2010-09-14 12:30:00,3.4,3.4,3.38,3.39,2705000.0,3.4,3.4,3.38,3.39,2705000.0
2010-09-14 13:00:00,3.39,3.39,3.38,3.38,1640000.0,3.39,3.39,3.38,3.38,1640000.0
2010-09-14 13:30:00,3.38,3.38,3.37,3.38,1375000.0,3.38,3.38,3.37,3.38,1375000.0
2010-09-14 14:00:00,3.38,3.38,3.36,3.37,4500000.0,3.38,3.38,3.36,3.37,4500000.0
2010-09-14 14:30:00,3.37,3.39,3.37,3.38,1960000.0,3.37,3.39,3.37,3.38,1960000.0
2010-09-14 15:00:00,3.38,3.39,3.38,3.38,1145000.0,3.38,3.39,3.38,3.38,1145000.0
2010-09-14 15:30:00,3.38,3.39,3.37,3.37,3415000.0,3.38,3.39,3.37,3.37,3415000.0
2010-09-15 09:30:00,3.35,3.37,3.35,3.36,2060000.0,3.35,3.37,3.35,3.36,2060000.0
2010-09-15 10:00:00,3.37,3.39,3.36,3.37,2035000.0,3.37,3.39,3.36,3.37,2035000.0
2010-09-15 10:30:00,3.37,3.38,3.35,3.36,4460000.0,3.37,3.38,3.35,3.36,4460000.0
2010-09-15 11:00:00,3.36,3.36,3.34,3.36,1730000.0,3.36,3.36,3.34,3.36,1730000.0
2010-09-15 11:30:00,3.36,3.38,3.35,3.37,1890000.0,3.36,3.38,3.35,3.37,1890000.0
2010-09-15 12:00:00,3.37,3.38,3.37,3.38,585000.0,3.37,3.38,3.37,3.38,585000.0
2010-09-15 12:30:00,3.38,3.38,3.37,3.38,465000.0,3.38,3.38,3.37,3.38,465000.0
2010-09-15 13:00:00,3.38,3.38,3.37,3.38,895000.0,3.38,3.38,3.37,3.38,895000.0
2010-09-15 13:30:00,3.38,3.38,3.37,3.38,785000.0,3.38,3.38,3.37,3.38,785000.0
2010-09-15 14:00:00,3.38,3.39,3.38,3.38,1045000.0,3.38,3.39,3.38,3.38,1045000.0
2010-09-15 14:30:00,3.38,3.39,3.37,3.39,1810000.0,3.38,3.39,3.37,3.39,1810000.0
2010-09-15 15:00:00,3.39,3.4,3.38,3.39,1215000.0,3.39,3.4,3.38,3.39,1215000.0
2010-09-15 15:30:00,3.39,3.4,3.39,3.39,3300000.0,3.39,3.4,3.39,3.39,3300000.0
2010-09-16 09:30:00,3.37,3.39,3.36,3.36,2250000.0,3.37,3.39,3.36,3.36,2250000.0
2010-09-16 10:00:00,3.36,3.38,3.35,3.37,3480000.0,3.36,3.38,3.35,3.37,3480000.0
2010-09-16 10:30:00,3.37,3.37,3.34,3.34,4040000.0,3.37,3.37,3.34,3.34,4040000.0
2010-09-16 11:00:00,3.34,3.34,3.31,3.32,6120000.0,3.34,3.34,3.31,3.32,6120000.0
2010-09-16 11:30:00,3.32,3.32,3.31,3.32,5000000.0,3.32,3.32,3.31,3.32,5000000.0
2010-09-16 12:00:00,3.31,3.31,3.3,3.31,2820000.0,3.31,3.31,3.3,3.31,2820000.0
2010-09-16 12:30:00,3.31,3.33,3.3,3.32,3075000.0,3.31,3.33,3.3,3.32,3075000.0
2010-09-16 13:00:00,3.32,3.32,3.31,3.32,1080000.0,3.32,3.32,3.31,3.32,1080000.0
2010-09-16 13:30:00,3.32,3.33,3.31,3.33,1595000.0,3.32,3.33,3.31,3.33,1595000.0
2010-09-16 14:00:00,3.33,3.33,3.32,3.33,2170000.0,3.33,3.33,3.32,3.33,2170000.0
2010-09-16 14:30:00,3.33,3.34,3.32,3.34,2225000.0,3.33,3.34,3.32,3.34,2225000.0
2010-09-16 15:00:00,3.34,3.35,3.34,3.35,2535000.0,3.34,3.35,3.34,3.35,2535000.0
2010-09-16 15:30:00,3.35,3.35,3.34,3.34,3425000.0,3.35,3.35,3.34,3.34,3425000.0
2010-09-17 09:30:00,3.35,3.36,3.32,3.33,2960000.0,3.35,3.36,3.32,3.33,2960000.0
2010-09-17 10:00:00,3.33,3.33,3.31,3.32,2010000.0,3.33,3.33,3.31,3.32,2010000.0
2010-09-17 10:30:00,3.32,3.34,3.31,3.34,1170000.0,3.32,3.34,3.31,3.34,1170000.0
2010-09-17 11:00:00,3.34,3.36,3.33,3.35,1485000.0,3.34,3.36,3.33,3.35,1485000.0
2010-09-17 11:30:00,3.35,3.36,3.35,3.36,595000.0,3.35,3.36,3.35,3.36,595000.0
2010-09-17 12:00:00,3.36,3.36,3.35,3.36,935000.0,3.36,3.36,3.35,3.36,935000.0
2010-09-17 12:30:00,3.36,3.36,3.35,3.35,835000.0,3.36,3.36,3.35,3.35,835000.0
2010-09-17 13:00:00,3.35,3.36,3.35,3.35,550000.0,3.35,3.36,3.35,3.35,550000.0
2010-09-17 13:30:00,3.35,3.36,3.35,3.36,845000.0,3.35,3.36,3.35,3.36,845000.0
2010-09-17 14:00:00,3.36,3.36,3.36,3.36,770000.0,3.36,3.36,3.36,3.36,770000.0
2010-09-17 14:30:00,3.36,3.37,3.36,3.37,2625000.0,3.36,3.37,3.36,3.37,2625000.0
2010-09-17 15:00:00,3.37,3.37,3.36,3.36,2500000.0,3.37,3.37,3.36,3.36,2500000.0
2010-09-17 15:30:00,3.37,3.37,3.36,3.37,5050000.0,3.37,3.37,3.36,3.37,5050000.0
2010-09-20 09:30:00,3.37,3.38,3.35,3.35,2935000.0,3.37,3.38,3.35,3.35,2935000.0
2010-09-20 10:00:00,3.35,3.38,3.34,3.37,3845000.0,3.35,3.38,3.34,3.37,3845000.0
2010-09-20 10:30:00,3.38,3.42,3.37,3.41,2785000.0,3.38,3.42,3.37,3.41,2785000.0
2010-09-20 11:00:00,3.41,3.42,3.4,3.41,1740000.0,3.41,3.42,3.4,3.41,1740000.0
2010-09-20 11:30:00,3.41,3.42,3.41,3.41,1470000.0,3.41,3.42,3.41,3.41,1470000.0
2010-09-20 12:00:00,3.41,3.41,3.39,3.4,1025000.0,3.41,3.41,3.39,3.4,1025000.0
2010-09-20 12:30:00,3.4,3.41,3.4,3.4,1265000.0,3.4,3.41,3.4,3.4,1265000.0
2010-09-20 13:00:00,3.39,3.4,3.38,3.4,770000.0,3.39,3.4,3.38,3.4,770000.0
2010-09-20 13:30:00,3.4,3.4,3.39,3.39,1045000.0,3.4,3.4,3.39,3.39,1045000.0
2010-09-20 14:00:00,3.39,3.4,3.38,3.4,775000.0,3.39,3.4,3.38,3.4,775000.0
2010-09-20 14:30:00,3.39,3.41,3.39,3.41,1140000.0,3.39,3.41,3.39,3.41,1140000.0
2010-09-20 15:00:00,3.41,3.42,3.4,3.41,1760000.0,3.41,3.42,3.4,3.41,1760000.0
2010-09-20 15:30:00,3.41,3.42,3.4,3.4,3945000.0,3.41,3.42,3.4,3.4,3945000.0
2010-09-21 09:30:00,3.41,3.43,3.4,3.42,3000000.0,3.41,3.43,3.4,3.42,3000000.0
2010-09-21 10:00:00,3.42,3.42,3.39,3.4,1560000.0,3.42,3.42,3.39,3.4,1560000.0
2010-09-21 10:30:00,3.4,3.4,3.38,3.39,1170000.0,3.4,3.4,3.38,3.39,1170000.0
2010-09-21 11:00:00,3.39,3.39,3.37,3.37,1245000.0,3.39,3.39,3.37,3.37,1245000.0
2010-09-21 11:30:00,3.37,3.38,3.37,3.38,1315000.0,3.37,3.38,3.37,3.38,1315000.0
2010-09-21 12:00:00,3.38,3.38,3.37,3.37,1515000.0,3.38,3.38,3.37,3.37,1515000.0
2010-09-21 12:30:00,3.37,3.38,3.37,3.38,730000.0,3.37,3.38,3.37,3.38,730000.0
2010-09-21 13:00:00,3.38,3.38,3.37,3.38,1100000.0,3.38,3.38,3.37,3.38,1100000.0
2010-09-21 13:30:00,3.37,3.38,3.37,3.38,915000.0,3.37,3.38,3.37,3.38,915000.0
2010-09-21 14:00:00,3.38,3.4,3.37,3.39,1730000.0,3.38,3.4,3.37,3.39,1730000.0
2010-09-21 14:30:00,3.39,3.41,3.38,3.4,2055000.0,3.39,3.41,3.38,3.4,2055000.0
2010-09-21 15:00:00,3.39,3.39,3.37,3.38,1815000.0,3.39,3.39,3.37,3.38,1815000.0
2010-09-21 15:30:00,3.38,3.38,3.36,3.36,3770000.0,3.38,3.38,3.36,3.36,3770000.0
2010-09-22 09:30:00,3.35,3.38,3.34,3.37,935000.0,3.35,3.38,3.34,3.37,935000.0
2010-09-22 10:00:00,3.37,3.37,3.34,3.36,1170000.0,3.37,3.37,3.34,3.36,1170000.0
2010-09-22 10:30:00,3.36,3.37,3.35,3.36,1095000.0,3.36,3.37,3.35,3.36,1095000.0
2010-09-22 11:00:00,3.36,3.36,3.32,3.33,1895000.0,3.36,3.36,3.32,3.33,1895000.0
2010-09-22 11:30:00,3.33,3.34,3.32,3.34,1150000.0,3.33,3.34,3.32,3.34,1150000.0
2010-09-22 12:00:00,3.34,3.35,3.33,3.33,790000.0,3.34,3.35,3.33,3.33,790000.0
2010-09-22 12:30:00,3.33,3.33,3.32,3.32,835000.0,3.33,3.33,3.32,3.32,835000.0
2010-09-22 13:00:00,3.32,3.33,3.31,3.33,1155000.0,3.32,3.33,3.31,3.33,1155000.0
2010-09-22 13:30:00,3.33,3.33,3.32,3.33,565000.0,3.33,3.33,3.32,3.33,565000.0
2010-09-22 14:00:00,3.33,3.33,3.31,3.32,2205000.0,3.33,3.33,3.31,3.32,2205000.0
2010-09-22 14:30:00,3.32,3.32,3.31,3.32,2440000.0,3.32,3.32,3.31,3.32,2440000.0
2010-09-22 15:00:00,3.32,3.32,3.3,3.3,4245000.0,3.32,3.32,3.3,3.3,4245000.0
2010-09-22 15:30:00,3.31,3.32,3.3,3.32,3785000.0,3.31,3.32,3.3,3.32,3785000.0
2010-09-23 09:30:00,3.29,3.34,3.28,3.32,2355000.0,3.29,3.34,3.28,3.32,2355000.0
2010-09-23 10:00:00,3.32,3.33,3.32,3.33,1950000.0,3.32,3.33,3.32,3.33,1950000.0
2010-09-23 10:30:00,3.33,3.35,3.33,3.34,1710000.0,3.33,3.35,3.33,3.34,1710000.0
2010-09-23 11:00:00,3.34,3.35,3.33,3.35,2340000.0,3.34,3.35,3.33,3.35,2340000.0
2010-09-23 11:30:00,3.36,3.37,3.34,3.35,1470000.0,3.36,3.37,3.34,3.35,1470000.0
2010-09-23 12:00:00,3.35,3.36,3.34,3.34,470000.0,3.35,3.36,3.34,3.34,470000.0
2010-09-23 12:30:00,3.35,3.35,3.34,3.35,1025000.0,3.35,3.35,3.34,3.35,1025000.0
2010-09-23 13:00:00,3.35,3.37,3.35,3.36,1100000.0,3.35,3.37,3.35,3.36,1100000.0
2010-09-23 13:30:00,3.36,3.36,3.36,3.36,710000.0,3.36,3.36,3.36,3.36,710000.0
2010-09-23 14:00:00,3.36,3.36,3.36,3.36,1080000.0,3.36,3.36,3.36,3.36,1080000.0
2010-09-23 14:30:00,3.36,3.36,3.35,3.35,2260000.0,3.36,3.36,3.35,3.35,2260000.0
2010-09-23 15:00:00,3.35,3.35,3.33,3.33,2375000.0,3.35,3.35,3.33,3.33,2375000.0
2010-09-23 15:30:00,3.32,3.33,3.32,3.33,2990000.0,3.32,3.33,3.32,3.33,2990000.0
2010-09-24 09:30:00,3.37,3.4,3.37,3.4,4065000.0,3.37,3.4,3.37,3.4,4065000.0
2010-09-24 10:00:00,3.39,3.4,3.39,3.4,1945000.0,3.39,3.4,3.39,3.4,1945000.0
2010-09-24 10:30:00,3.4,3.43,3.39,3.42,2920000.0,3.4,3.43,3.39,3.42,2920000.0
2010-09-24 11:00:00,3.42,3.42,3.41,3.42,3185000.0,3.42,3.42,3.41,3.42,3185000.0
2010-09-24 11:30:00,3.42,3.42,3.41,3.41,1110000.0,3.42,3.42,3.41,3.41,1110000.0
2010-09-24 12:00:00,3.41,3.42,3.41,3.42,970000.0,3.41,3.42,3.41,3.42,970000.0
2010-09-24 12:30:00,3.42,3.42,3.41,3.42,1175000.0,3.42,3.42,3.41,3.42,1175000.0
2010-09-24 13:00:00,3.42,3.43,3.41,3.43,2285000.0,3.42,3.43,3.41,3.43,2285000.0
2010-09-24 13:30:00,3.43,3.44,3.43,3.44,4510000.0,3.43,3.44,3.43,3.44,4510000.0
2010-09-24 14:00:00,3.44,3.45,3.44,3.45,2525000.0,3.44,3.45,3.44,3.45,2525000.0
2010-09-24 14:30:00,3.45,3.46,3.45,3.45,3300000.0,3.45,3.46,3.45,3.45,3300000.0
2010-09-24 15:00:00,3.45,3.45,3.44,3.44,3580000.0,3.45,3.45,3.44,3.44,3580000.0
2010-09-24 15:30:00,3.44,3.46,3.44,3.46,8535000.0,3.44,3.46,3.44,3.46,8535000.0
2010-09-27 09:30:00,3.47,3.49,3.46,3.49,3725000.0,3.47,3.49,3.46,3.49,3725000.0
2010-09-27 10:00:00,3.49,3.49,3.48,3.49,1750000.0,3.49,3.49,3.48,3.49,1750000.0
2010-09-27 10:30:00,3.49,3.5,3.48,3.5,2405000.0,3.49,3.5,3.48,3.5,2405000.0
2010-09-27 11:00:00,3.5,3.52,3.49,3.52,3530000.0,3.5,3.52,3.49,3.52,3530000.0
2010-09-27 11:30:00,3.52,3.52,3.5,3.5,2055000.0,3.52,3.52,3.5,3.5,2055000.0
2010-09-27 12:00:00,3.5,3.51,3.5,3.51,915000.0,3.5,3.51,3.5,3.51,915000.0
2010-09-27 12:30:00,3.51,3.51,3.5,3.5,980000.0,3.51,3.51,3.5,3.5,980000.0
2010-09-27 13:00:00,3.5,3.51,3.5,3.5,2460000.0,3.5,3.51,3.5,3.5,2460000.0
2010-09-27 13:30:00,3.5,3.53,3.5,3.53,1805000.0,3.5,3.53,3.5,3.53,1805000.0
2010-09-27 14:00:00,3.53,3.53,3.52,3.52,1750000.0,3.53,3.53,3.52,3.52,1750000.0
2010-09-27 14:30:00,3.52,3.52,3.52,3.52,2135000.0,3.52,3.52,3.52,3.52,2135000.0
2010-09-27 15:00:00,3.52,3.53,3.51,3.53,2800000.0,3.52,3.53,3.51,3.53,2800000.0
2010-09-27 15:30:00,3.53,3.53,3.51,3.52,5800000.0,3.53,3.53,3.51,3.52,5800000.0
2010-09-28 09:30:00,3.53,3.53,3.46,3.48,3480000.0,3.53,3.53,3.46,3.48,3480000.0
2010-09-28 10:00:00,3.48,3.48,3.44,3.46,4560000.0,3.48,3.48,3.44,3.46,4560000.0
2010-09-28 10:30:00,3.46,3.48,3.45,3.46,2455000.0,3.46,3.48,3.45,3.46,2455000.0
2010-09-28 11:00:00,3.46,3.47,3.44,3.47,2395000.0,3.46,3.47,3.44,3.47,2395000.0
2010-09-28 11:30:00,3.47,3.48,3.45,3.46,1310000.0,3.47,3.48,3.45,3.46,1310000.0
2010-09-28 12:00:00,3.45,3.46,3.45,3.45,2080000.0,3.45,3.46,3.45,3.45,2080000.0
2010-09-28 12:30:00,3.46,3.46,3.45,3.46,1120000.0,3.46,3.46,3.45,3.46,1120000.0
2010-09-28 13:00:00,3.46,3.47,3.45,3.47,1200000.0,3.46,3.47,3.45,3.47,1200000.0
2010-09-28 13:30:00,3.47,3.5,3.47,3.5,2755000.0,3.47,3.5,3.47,3.5,2755000.0
2010-09-28 14:00:00,3.5,3.52,3.49,3.51,4055000.0,3.5,3.52,3.49,3.51,4055000.0
2010-09-28 14:30:00,3.51,3.52,3.51,3.52,5085000.0,3.51,3.52,3.51,3.52,5085000.0
2010-09-28 15:00:00,3.52,3.53,3.51,3.52,2690000.0,3.52,3.53,3.51,3.52,2690000.0
2010-09-28 15:30:00,3.52,3.54,3.52,3.54,4950000.0,3.52,3.54,3.52,3.54,4950000.0
2010-09-29 09:30:00,3.52,3.53,3.51,3.51,2105000.0,3.52,3.53,3.51,3.51,2105000.0
2010-09-29 10:00:00,3.51,3.52,3.51,3.51,3525000.0,3.51,3.52,3.51,3.51,3525000.0
2010-09-29 10:30:00,3.52,3.52,3.51,3.51,2295000.0,3.52,3.52,3.51,3.51,2295000.0
2010-09-29 11:00:00,3.51,3.52,3.51,3.51,2120000.0,3.51,3.52,3.51,3.51,2120000.0
2010-09-29 11:30:00,3.51,3.52,3.51,3.51,1210000.0,3.51,3.52,3.51,3.51,1210000.0
2010-09-29 12:00:00,3.51,3.52,3.51,3.51,960000.0,3.51,3.52,3.51,3.51,960000.0
2010-09-29 12:30:00,3.51,3.51,3.51,3.51,1635000.0,3.51,3.51,3.51,3.51,1635000.0
2010-09-29 13:00:00,3.51,3.51,3.5,3.5,1395000.0,3.51,3.51,3.5,3.5,1395000.0
2010-09-29 13:30:00,3.5,3.52,3.5,3.52,1230000.0,3.5,3.52,3.5,3.52,1230000.0
2010-09-29 14:00:00,3.52,3.52,3.51,3.51,2570000.0,3.52,3.52,3.51,3.51,2570000.0
2010-09-29 14:30:00,3.52,3.54,3.52,3.54,4455000.0,3.52,3.54,3.52,3.54,4455000.0
2010-09-29 15:00:00,3.54,3.54,3.53,3.53,5540000.0,3.54,3.54,3.53,3.53,5540000.0
2010-09-29 15:30:00,3.53,3.53,3.51,3.52,3360000.0,3.53,3.53,3.51,3.52,3360000.0
2010-09-30 09:30:00,3.54,3.55,3.52,3.52,3545000.0,3.54,3.55,3.52,3.52,3545000.0
2010-09-30 10:00:00,3.53,3.53,3.5,3.51,3475000.0,3.53,3.53,3.5,3.51,3475000.0
2010-09-30 10:30:00,3.51,3.52,3.49,3.49,3285000.0,3.51,3.52,3.49,3.49,3285000.0
2010-09-30 11:00:00,3.49,3.5,3.46,3.46,3080000.0,3.49,3.5,3.46,3.46,3080000.0
2010-09-30 11:30:00,3.46,3.48,3.45,3.47,1715000.0,3.46,3.48,3.45,3.47,1715000.0
2010-09-30 12:00:00,3.47,3.47,3.44,3.45,2280000.0,3.47,3.47,3.44,3.45,2280000.0
2010-09-30 12:30:00,3.45,3.47,3.45,3.46,1480000.0,3.45,3.47,3.45,3.46,1480000.0
2010-09-30 13:00:00,3.46,3.47,3.45,3.47,665000.0,3.46,3.47,3.45,3.47,665000.0
2010-09-30 13:30:00,3.47,3.47,3.45,3.46,1370000.0,3.47,3.47,3.45,3.46,1370000.0
2010-09-30 14:00:00,3.46,3.47,3.44,3.45,2290000.0,3.46,3.47,3.44,3.45,2290000.0
2010-09-30 14:30:00,3.45,3.47,3.45,3.46,2320000.0,3.45,3.47,3.45,3.46,2320000.0
2010-09-30 15:00:00,3.46,3.47,3.45,3.46,1750000.0,3.46,3.47,3.45,3.46,1750000.0
2010-09-30 15:30:00,3.46,3.46,3.44,3.44,5820000.0,3.46,3.46,3.44,3.44,5820000.0
2010-10-01 09:30:00,3.48,3.48,3.45,3.48,4685000.0,3.48,3.48,3.45,3.48,4685000.0
2010-10-01 10:00:00,3.48,3.49,3.45,3.47,4630000.0,3.48,3.49,3.45,3.47,4630000.0
2010-10-01 10:30:00,3.47,3.49,3.46,3.48,2230000.0,3.47,3.49,3.46,3.48,2230000.0
2010-10-01 11:00:00,3.47,3.49,3.47,3.48,1370000.0,3.47,3.49,3.47,3.48,1370000.0
2010-10-01 11:30:00,3.48,3.49,3.48,3.49,2005000.0,3.48,3.49,3.48,3.49,2005000.0
2010-10-01 12:00:00,3.48,3.49,3.46,3.47,1350000.0,3.48,3.49,3.46,3.47,1350000.0
2010-10-01 12:30:00,3.46,3.47,3.46,3.47,1350000.0,3.46,3.47,3.46,3.47,1350000.0
2010-10-01 13:00:00,3.47,3.47,3.46,3.47,1650000.0,3.47,3.47,3.46,3.47,1650000.0
2010-10-01 13:30:00,3.47,3.47,3.46,3.47,1680000.0,3.47,3.47,3.46,3.47,1680000.0
2010-10-01 14:00:00,3.47,3.48,3.47,3.47,2315000.0,3.47,3.48,3.47,3.47,2315000.0
2010-10-01 14:30:00,3.47,3.49,3.47,3.49,1970000.0,3.47,3.49,3.47,3.49,1970000.0
2010-10-01 15:00:00,3.49,3.5,3.48,3.49,3075000.0,3.49,3.5,3.48,3.49,3075000.0
2010-10-01 15:30:00,3.49,3.49,3.48,3.49,4400000.0,3.49,3.49,3.48,3.49,4400000.0
2010-10-04 09:30:00,3.48,3.49,3.46,3.47,3090000.0,3.48,3.49,3.46,3.47,3090000.0
2010-10-04 10:00:00,3.48,3.49,3.46,3.47,1640000.0,3.48,3.49,3.46,3.47,1640000.0
2010-10-04 10:30:00,3.47,3.48,3.46,3.47,2080000.0,3.47,3.48,3.46,3.47,2080000.0
2010-10-04 11:00:00,3.47,3.47,3.42,3.44,3450000.0,3.47,3.47,3.42,3.44,3450000.0
2010-10-04 11:30:00,3.44,3.46,3.43,3.45,3230000.0,3.44,3.46,3.43,3.45,3230000.0
2010-10-04 12:00:00,3.45,3.45,3.44,3.45,2000000.0,3.45,3.45,3.44,3.45,2000000.0
2010-10-04 12:30:00,3.45,3.47,3.45,3.46,1005000.0,3.45,3.47,3.45,3.46,1005000.0
2010-10-04 13:00:00,3.46,3.47,3.45,3.46,1310000.0,3.46,3.47,3.45,3.46,1310000.0
2010-10-04 13:30:00,3.46,3.46,3.45,3.46,1075000.0,3.46,3.46,3.45,3.46,1075000.0
2010-10-04 14:00:00,3.46,3.46,3.45,3.46,1325000.0,3.46,3.46,3.45,3.46,1325000.0
2010-10-04 14:30:00,3.46,3.46,3.45,3.45,1590000.0,3.46,3.46,3.45,3.45,1590000.0
2010-10-04 15:00:00,3.45,3.46,3.45,3.46,2110000.0,3.45,3.46,3.45,3.46,2110000.0
2010-10-04 15:30:00,3.46,3.47,3.46,3.46,3050000.0,3.46,3.47,3.46,3.46,3050000.0
2010-10-05 09:30:00,3.49,3.52,3.49,3.52,4085000.0,3.49,3.52,3.49,3.52,4085000.0
2010-10-05 10:00:00,3.52,3.55,3.52,3.54,4105000.0,3.52,3.55,3.52,3.54,4105000.0
2010-10-05 10:30:00,3.54,3.55,3.53,3.54,2660000.0,3.54,3.55,3.53,3.54,2660000.0
2010-10-05 11:00:00,3.54,3.55,3.54,3.55,1405000.0,3.54,3.55,3.54,3.55,1405000.0
2010-10-05 11:30:00,3.55,3.58,3.55,3.56,1615000.0,3.55,3.58,3.55,3.56,1615000.0
2010-10-05 12:00:00,3.56,3.57,3.56,3.57,1370000.0,3.56,3.57,3.56,3.57,1370000.0
2010-10-05 12:30:00,3.57,3.59,3.57,3.59,2160000.0,3.57,3.59,3.57,3.59,2160000.0
2010-10-05 13:00:00,3.59,3.59,3.58,3.58,3265000.0,3.59,3.59,3.58,3.58,3265000.0
2010-10-05 13:30:00,3.58,3.58,3.57,3.57,1390000.0,3.58,3.58,3.57,3.57,1390000.0
2010-10-05 14:00:00,3.57,3.57,3.57,3.57,1405000.0,3.57,3.57,3.57,3.57,1405000.0
2010-10-05 14:30:00,3.57,3.58,3.56,3.57,3780000.0,3.57,3.58,3.56,3.57,3780000.0
2010-10-05 15:00:00,3.57,3.58,3.57,3.58,2810000.0,3.57,3.58,3.57,3.58,2810000.0
2010-10-05 15:30:00,3.58,3.58,3.58,3.58,4465000.0,3.58,3.58,3.58,3.58,4465000.0
2010-10-06 09:30:00,3.54,3.56,3.53,3.55,6025000.0,3.54,3.56,3.53,3.55,6025000.0
2010-10-06 10:00:00,3.55,3.56,3.54,3.54,5370000.0,3.55,3.56,3.54,3.54,5370000.0
2010-10-06 10:30:00,3.54,3.54,3.53,3.53,2975000.0,3.54,3.54,3.53,3.53,2975000.0
2010-10-06 11:00:00,3.53,3.53,3.52,3.53,2080000.0,3.53,3.53,3.52,3.53,2080000.0
2010-10-06 11:30:00,3.53,3.53,3.51,3.51,1535000.0,3.53,3.53,3.51,3.51,1535000.0
2010-10-06 12:00:00,3.51,3.52,3.48,3.48,3075000.0,3.51,3.52,3.48,3.48,3075000.0
2010-10-06 12:30:00,3.48,3.5,3.48,3.49,3045000.0,3.48,3.5,3.48,3.49,3045000.0
2010-10-06 13:00:00,3.49,3.49,3.47,3.48,6020000.0,3.49,3.49,3.47,3.48,6020000.0
2010-10-06 13:30:00,3.48,3.49,3.48,3.49,3705000.0,3.48,3.49,3.48,3.49,3705000.0
2010-10-06 14:00:00,3.49,3.49,3.48,3.49,3340000.0,3.49,3.49,3.48,3.49,3340000.0
2010-10-06 14:30:00,3.49,3.51,3.49,3.51,2460000.0,3.49,3.51,3.49,3.51,2460000.0
2010-10-06 15:00:00,3.5,3.5,3.48,3.49,3300000.0,3.5,3.5,3.48,3.49,3300000.0
2010-10-06 15:30:00,3.49,3.5,3.49,3.5,4690000.0,3.49,3.5,3.49,3.5,4690000.0
2010-10-07 09:30:00,3.52,3.52,3.49,3.49,2795000.0,3.52,3.52,3.49,3.49,2795000.0
2010-10-07 10:00:00,3.49,3.53,3.49,3.53,4010000.0,3.49,3.53,3.49,3.53,4010000.0
2010-10-07 10:30:00,3.53,3.55,3.52,3.53,3995000.0,3.53,3.55,3.52,3.53,3995000.0
2010-10-07 11:00:00,3.54,3.54,3.52,3.53,1485000.0,3.54,3.54,3.52,3.53,1485000.0
2010-10-07 11:30:00,3.53,3.54,3.53,3.53,1270000.0,3.53,3.54,3.53,3.53,1270000.0
2010-10-07 12:00:00,3.53,3.54,3.51,3.51,3070000.0,3.53,3.54,3.51,3.51,3070000.0
2010-10-07 12:30:00,3.51,3.52,3.5,3.52,2315000.0,3.51,3.52,3.5,3.52,2315000.0
2010-10-07 13:00:00,3.52,3.52,3.52,3.52,995000.0,3.52,3.52,3.52,3.52,995000.0
2010-10-07 13:30:00,3.52,3.54,3.52,3.54,2120000.0,3.52,3.54,3.52,3.54,2120000.0
2010-10-07 14:00:00,3.54,3.55,3.53,3.54,1645000.0,3.54,3.55,3.53,3.54,1645000.0
2010-10-07 14:30:00,3.54,3.54,3.53,3.54,1335000.0,3.54,3.54,3.53,3.54,1335000.0
2010-10-07 15:00:00,3.54,3.55,3.53,3.55,1470000.0,3.54,3.55,3.53,3.55,1470000.0
2010-10-07 15:30:00,3.55,3.55,3.54,3.54,4295000.0,3.55,3.55,3.54,3.54,4295000.0
2010-10-08 09:30:00,3.54,3.56,3.53,3.54,1470000.0,3.54,3.56,3.53,3.54,1470000.0
2010-10-08 10:00:00,3.53,3.54,3.5,3.5,2695000.0,3.53,3.54,3.5,3.5,2695000.0
2010-10-08 10:30:00,3.5,3.52,3.5,3.52,3020000.0,3.5,3.52,3.5,3.52,3020000.0
2010-10-08 11:00:00,3.52,3.54,3.52,3.53,1365000.0,3.52,3.54,3.52,3.53,1365000.0
2010-10-08 11:30:00,3.53,3.54,3.53,3.54,2160000.0,3.53,3.54,3.53,3.54,2160000.0
2010-10-08 12:00:00,3.54,3.54,3.53,3.53,1560000.0,3.54,3.54,3.53,3.53,1560000.0
2010-10-08 12:30:00,3.53,3.55,3.53,3.55,745000.0,3.53,3.55,3.53,3.55,745000.0
2010-10-08 13:00:00,3.55,3.55,3.54,3.55,450000.0,3.55,3.55,3.54,3.55,450000.0
2010-10-08 13:30:00,3.55,3.55,3.54,3.55,845000.0,3.55,3.55,3.54,3.55,845000.0
2010-10-08 14:00:00,3.55,3.55,3.54,3.54,765000.0,3.55,3.55,3.54,3.54,765000.0
2010-10-08 14:30:00,3.54,3.55,3.54,3.54,1310000.0,3.54,3.55,3.54,3.54,1310000.0
2010-10-08 15:00:00,3.54,3.55,3.54,3.55,6110000.0,3.54,3.55,3.54,3.55,6110000.0
2010-10-08 15:30:00,3.55,3.55,3.53,3.53,2970000.0,3.55,3.55,3.53,3.53,2970000.0
2010-10-11 09:30:00,3.53,3.55,3.53,3.54,1570000.0,3.53,3.55,3.53,3.54,1570000.0
2010-10-11 10:00:00,3.54,3.58,3.54,3.57,2555000.0,3.54,3.58,3.54,3.57,2555000.0
2010-10-11 10:30:00,3.57,3.58,3.56,3.57,2090000.0,3.57,3.58,3.56,3.57,2090000.0
2010-10-11 11:00:00,3.57,3.58,3.57,3.58,2115000.0,3.57,3.58,3.57,3.58,2115000.0
2010-10-11 11:30:00,3.58,3.6,3.58,3.59,1105000.0,3.58,3.6,3.58,3.59,1105000.0
2010-10-11 12:00:00,3.59,3.6,3.59,3.6,1785000.0,3.59,3.6,3.59,3.6,1785000.0
2010-10-11 12:30:00,3.6,3.6,3.58,3.6,1640000.0,3.6,3.6,3.58,3.6,1640000.0
2010-10-11 13:00:00,3.6,3.61,3.59,3.6,595000.0,3.6,3.61,3.59,3.6,595000.0
2010-10-11 13:30:00,3.61,3.61,3.6,3.61,1280000.0,3.61,3.61,3.6,3.61,1280000.0
2010-10-11 14:00:00,3.61,3.61,3.6,3.6,1360000.0,3.61,3.61,3.6,3.6,1360000.0
2010-10-11 14:30:00,3.6,3.61,3.6,3.6,1135000.0,3.6,3.61,3.6,3.6,1135000.0
2010-10-11 15:00:00,3.6,3.61,3.59,3.59,3315000.0,3.6,3.61,3.59,3.59,3315000.0
2010-10-11 15:30:00,3.59,3.59,3.55,3.57,5755000.0,3.59,3.59,3.55,3.57,5755000.0
2010-10-12 09:30:00,3.57,3.57,3.53,3.55,2985000.0,3.57,3.57,3.53,3.55,2985000.0
2010-10-12 10:00:00,3.55,3.57,3.54,3.55,3080000.0,3.55,3.57,3.54,3.55,3080000.0
2010-10-12 10:30:00,3.56,3.59,3.54,3.58,2645000.0,3.56,3.59,3.54,3.58,2645000.0
2010-10-12 11:00:00,3.58,3.59,3.57,3.58,1025000.0,3.58,3.59,3.57,3.58,1025000.0
2010-10-12 11:30:00,3.58,3.59,3.58,3.58,1050000.0,3.58,3.59,3.58,3.58,1050000.0
2010-10-12 12:00:00,3.59,3.59,3.58,3.59,640000.0,3.59,3.59,3.58,3.59,640000.0
2010-10-12 12:30:00,3.59,3.59,3.58,3.58,570000.0,3.59,3.59,3.58,3.58,570000.0
2010-10-12 13:00:00,3.58,3.59,3.58,3.58,655000.0,3.58,3.59,3.58,3.58,655000.0
2010-10-12 13:30:00,3.58,3.59,3.58,3.59,940000.0,3.58,3.59,3.58,3.59,940000.0
2010-10-12 14:00:00,3.58,3.62,3.58,3.6,3260000.0,3.58,3.62,3.58,3.6,3260000.0
2010-10-12 14:30:00,3.6,3.61,3.59,3.61,4010000.0,3.6,3.61,3.59,3.61,4010000.0
2010-10-12 15:00:00,3.61,3.63,3.6,3.62,3170000.0,3.61,3.63,3.6,3.62,3170000.0
2010-10-12 15:30:00,3.62,3.63,3.61,3.61,4525000.0,3.62,3.63,3.61,3.61,4525000.0
2010-10-13 09:30:00,3.64,3.66,3.63,3.65,6155000.0,3.64,3.66,3.63,3.65,6155000.0
2010-10-13 10:00:00,3.65,3.65,3.6,3.61,4170000.0,3.65,3.65,3.6,3.61,4170000.0
2010-10-13 10:30:00,3.61,3.62,3.6,3.62,2645000.0,3.61,3.62,3.6,3.62,2645000.0
2010-10-13 11:00:00,3.62,3.63,3.62,3.62,1975000.0,3.62,3.63,3.62,3.62,1975000.0
2010-10-13 11:30:00,3.62,3.64,3.62,3.64,1565000.0,3.62,3.64,3.62,3.64,1565000.0
2010-10-13 12:00:00,3.64,3.64,3.63,3.63,1065000.0,3.64,3.64,3.63,3.63,1065000.0
2010-10-13 12:30:00,3.63,3.63,3.63,3.63,1440000.0,3.63,3.63,3.63,3.63,1440000.0
2010-10-13 13:00:00,3.63,3.63,3.63,3.63,1555000.0,3.63,3.63,3.63,3.63,1555000.0
2010-10-13 13:30:00,3.63,3.64,3.63,3.63,1205000.0,3.63,3.64,3.63,3.63,1205000.0
2010-10-13 14:00:00,3.63,3.64,3.62,3.63,1985000.0,3.63,3.64,3.62,3.63,1985000.0
2010-10-13 14:30:00,3.63,3.63,3.62,3.63,2155000.0,3.63,3.63,3.62,3.63,2155000.0
2010-10-13 15:00:00,3.63,3.63,3.62,3.62,3185000.0,3.63,3.63,3.62,3.62,3185000.0
2010-10-13 15:30:00,3.62,3.63,3.61,3.62,5670000.0,3.62,3.63,3.61,3.62,5670000.0
2010-10-14 09:30:00,3.61,3.63,3.59,3.59,2750000.0,3.61,3.63,3.59,3.59,2750000.0
2010-10-14 10:00:00,3.59,3.61,3.59,3.6,1485000.0,3.59,3.61,3.59,3.6,1485000.0
2010-10-14 10:30:00,3.6,3.62,3.6,3.62,725000.0,3.6,3.62,3.6,3.62,725000.0
2010-10-14 11:00:00,3.62,3.62,3.61,3.61,745000.0,3.62,3.62,3.61,3.61,745000.0
2010-10-14 11:30:00,3.62,3.62,3.61,3.61,815000.0,3.62,3.62,3.61,3.61,815000.0
2010-10-14 12:00:00,3.61,3.61,3.61,3.61,730000.0,3.61,3.61,3.61,3.61,730000.0
2010-10-14 12:30:00,3.61,3.62,3.61,3.62,790000.0,3.61,3.62,3.61,3.62,790000.0
2010-10-14 13:00:00,3.62,3.62,3.6,3.61,1445000.0,3.62,3.62,3.6,3.61,1445000.0
2010-10-14 13:30:00,3.61,3.62,3.61,3.62,980000.0,3.61,3.62,3.61,3.62,980000.0
2010-10-14 14:00:00,3.62,3.62,3.61,3.61,3135000.0,3.62,3.62,3.61,3.61,3135000.0
2010-10-14 14:30:00,3.61,3.61,3.6,3.6,910000.0,3.61,3.61,3.6,3.6,910000.0
2010-10-14 15:00:00,3.6,3.62,3.6,3.61,1335000.0,3.6,3.62,3.6,3.61,1335000.0
2010-10-14 15:30:00,3.61,3.63,3.61,3.62,1985000.0,3.61,3.63,3.61,3.62,1985000.0
2010-10-15 09:30:00,3.65,3.65,3.61,3.62,2195000.0,3.65,3.65,3.61,3.62,2195000.0
2010-10-15 10:00:00,3.61,3.62,3.59,3.6,2940000.0,3.61,3.62,3.59,3.6,2940000.0
2010-10-15 10:30:00,3.6,3.61,3.58,3.6,2690000.0,3.6,3.61,3.58,3.6,2690000.0
2010-10-15 11:00:00,3.6,3.62,3.6,3.61,2255000.0,3.6,3.62,3.6,3.61,2255000.0
2010-10-15 11:30:00,3.62,3.62,3.61,3.62,1185000.0,3.62,3.62,3.61,3.62,1185000.0
2010-10-15 12:00:00,3.62,3.62,3.6,3.6,1920000.0,3.62,3.62,3.6,3.6,1920000.0
2010-10-15 12:30:00,3.6,3.61,3.6,3.6,1965000.0,3.6,3.61,3.6,3.6,1965000.0
2010-10-15 13:00:00,3.61,3.62,3.61,3.62,1215000.0,3.61,3.62,3.61,3.62,1215000.0
2010-10-15 13:30:00,3.62,3.62,3.61,3.61,1085000.0,3.62,3.62,3.61,3.61,1085000.0
2010-10-15 14:00:00,3.61,3.62,3.6,3.62,1800000.0,3.61,3.62,3.6,3.62,1800000.0
2010-10-15 14:30:00,3.62,3.62,3.61,3.62,1565000.0,3.62,3.62,3.61,3.62,1565000.0
2010-10-15 15:00:00,3.61,3.62,3.61,3.62,1975000.0,3.61,3.62,3.61,3.62,1975000.0
2010-10-15 15:30:00,3.62,3.64,3.61,3.64,6510000.0,3.62,3.64,3.61,3.64,6510000.0
2010-10-18 09:30:00,3.66,3.68,3.64,3.67,3785000.0,3.66,3.68,3.64,3.67,3785000.0
2010-10-18 10:00:00,3.67,3.69,3.66,3.67,3480000.0,3.67,3.69,3.66,3.67,3480000.0
2010-10-18 10:30:00,3.67,3.67,3.65,3.66,2820000.0,3.67,3.67,3.65,3.66,2820000.0
2010-10-18 11:00:00,3.66,3.67,3.65,3.66,1770000.0,3.66,3.67,3.65,3.66,1770000.0
2010-10-18 11:30:00,3.66,3.67,3.66,3.67,1165000.0,3.66,3.67,3.66,3.67,1165000.0
2010-10-18 12:00:00,3.67,3.69,3.67,3.69,770000.0,3.67,3.69,3.67,3.69,770000.0
2010-10-18 12:30:00,3.69,3.69,3.68,3.68,1010000.0,3.69,3.69,3.68,3.68,1010000.0
2010-10-18 13:00:00,3.68,3.68,3.67,3.68,530000.0,3.68,3.68,3.67,3.68,530000.0
2010-10-18 13:30:00,3.68,3.68,3.67,3.67,945000.0,3.68,3.68,3.67,3.67,945000.0
2010-10-18 14:00:00,3.67,3.68,3.66,3.66,2210000.0,3.67,3.68,3.66,3.66,2210000.0
2010-10-18 14:30:00,3.67,3.67,3.66,3.66,1630000.0,3.67,3.67,3.66,3.66,1630000.0
2010-10-18 15:00:00,3.67,3.67,3.66,3.67,1530000.0,3.67,3.67,3.66,3.67,1530000.0
2010-10-18 15:30:00,3.67,3.67,3.66,3.67,3955000.0,3.67,3.67,3.66,3.67,3955000.0
2010-10-19 09:30:00,3.63,3.65,3.61,3.63,3905000.0,3.63,3.65,3.61,3.63,3905000.0
2010-10-19 10:00:00,3.63,3.66,3.62,3.65,2990000.0,3.63,3.66,3.62,3.65,2990000.0
2010-10-19 10:30:00,3.65,3.66,3.64,3.65,2215000.0,3.65,3.66,3.64,3.65,2215000.0
2010-10-19 11:00:00,3.64,3.65,3.64,3.64,2850000.0,3.64,3.65,3.64,3.64,2850000.0
2010-10-19 11:30:00,3.65,3.67,3.65,3.67,1800000.0,3.65,3.67,3.65,3.67,1800000.0
2010-10-19 12:00:00,3.67,3.68,3.67,3.67,1630000.0,3.67,3.68,3.67,3.67,1630000.0
2010-10-19 12:30:00,3.67,3.67,3.65,3.66,935000.0,3.67,3.67,3.65,3.66,935000.0
2010-10-19 13:00:00,3.66,3.66,3.64,3.64,1175000.0,3.66,3.66,3.64,3.64,1175000.0
2010-10-19 13:30:00,3.64,3.64,3.63,3.63,1790000.0,3.64,3.64,3.63,3.63,1790000.0
2010-10-19 14:00:00,3.63,3.63,3.6,3.62,5065000.0,3.63,3.63,3.6,3.62,5065000.0
2010-10-19 14:30:00,3.62,3.64,3.62,3.64,2160000.0,3.62,3.64,3.62,3.64,2160000.0
2010-10-19 15:00:00,3.64,3.64,3.62,3.62,2875000.0,3.64,3.64,3.62,3.62,2875000.0
2010-10-19 15:30:00,3.62,3.64,3.61,3.64,4600000.0,3.62,3.64,3.61,3.64,4600000.0
2010-10-20 09:30:00,3.66,3.66,3.63,3.63,1985000.0,3.66,3.66,3.63,3.63,1985000.0
2010-10-20 10:00:00,3.63,3.66,3.62,3.63,2150000.0,3.63,3.66,3.62,3.63,2150000.0
2010-10-20 10:30:00,3.63,3.64,3.63,3.64,3300000.0,3.63,3.64,3.63,3.64,3300000.0
2010-10-20 11:00:00,3.64,3.64,3.63,3.64,2345000.0,3.64,3.64,3.63,3.64,2345000.0
2010-10-20 11:30:00,3.64,3.65,3.64,3.65,3265000.0,3.64,3.65,3.64,3.65,3265000.0
2010-10-20 12:00:00,3.65,3.66,3.64,3.65,2335000.0,3.65,3.66,3.64,3.65,2335000.0
2010-10-20 12:30:00,3.65,3.65,3.64,3.64,1430000.0,3.65,3.65,3.64,3.64,1430000.0
2010-10-20 13:00:00,3.64,3.65,3.63,3.63,1745000.0,3.64,3.65,3.63,3.63,1745000.0
2010-10-20 13:30:00,3.64,3.64,3.62,3.63,2455000.0,3.64,3.64,3.62,3.63,2455000.0
2010-10-20 14:00:00,3.63,3.65,3.63,3.65,2340000.0,3.63,3.65,3.63,3.65,2340000.0
2010-10-20 14:30:00,3.65,3.65,3.64,3.65,1470000.0,3.65,3.65,3.64,3.65,1470000.0
2010-10-20 15:00:00,3.65,3.65,3.64,3.64,2785000.0,3.65,3.65,3.64,3.64,2785000.0
2010-10-20 15:30:00,3.64,3.64,3.61,3.62,7675000.0,3.64,3.64,3.61,3.62,7675000.0
2010-10-21 09:30:00,3.63,3.66,3.63,3.65,6565000.0,3.63,3.66,3.63,3.65,6565000.0
2010-10-21 10:00:00,3.65,3.65,3.63,3.64,5665000.0,3.65,3.65,3.63,3.64,5665000.0
2010-10-21 10:30:00,3.64,3.66,3.64,3.65,6180000.0,3.64,3.66,3.64,3.65,6180000.0
2010-10-21 11:00:00,3.65,3.66,3.64,3.66,5155000.0,3.65,3.66,3.64,3.66,5155000.0
2010-10-21 11:30:00,3.66,3.66,3.63,3.65,3175000.0,3.66,3.66,3.63,3.65,3175000.0
2010-10-21 12:00:00,3.65,3.65,3.63,3.64,1605000.0,3.65,3.65,3.63,3.64,1605000.0
2010-10-21 12:30:00,3.64,3.64,3.61,3.62,3120000.0,3.64,3.64,3.61,3.62,3120000.0
2010-10-21 13:00:00,3.62,3.62,3.61,3.62,1905000.0,3.62,3.62,3.61,3.62,1905000.0
2010-10-21 13:30:00,3.62,3.62,3.56,3.57,2010000.0,3.62,3.62,3.56,3.57,2010000.0
2010-10-21 14:00:00,3.58,3.6,3.57,3.59,3915000.0,3.58,3.6,3.57,3.59,3915000.0
2010-10-21 14:30:00,3.59,3.6,3.58,3.6,2780000.0,3.59,3.6,3.58,3.6,2780000.0
2010-10-21 15:00:00,3.6,3.61,3.59,3.59,4755000.0,3.6,3.61,3.59,3.59,4755000.0
2010-10-21 15:30:00,3.59,3.61,3.58,3.59,8215000.0,3.59,3.61,3.58,3.59,8215000.0
2010-10-22 09:30:00,3.78,3.9,3.77,3.85,29655000.0,3.78,3.9,3.77,3.85,29655000.0
2010-10-22 10:00:00,3.85,3.94,3.85,3.93,21475000.0,3.85,3.94,3.85,3.93,21475000.0
2010-10-22 10:30:00,3.93,4.0,3.91,3.99,21455000.0,3.93,4.0,3.91,3.99,21455000.0
2010-10-22 11:00:00,3.99,4.03,3.97,4.03,14790000.0,3.99,4.03,3.97,4.03,14790000.0
2010-10-22 11:30:00,4.03,4.07,4.02,4.06,17575000.0,4.03,4.07,4.02,4.06,17575000.0
2010-10-22 12:00:00,4.05,4.08,4.04,4.08,9890000.0,4.05,4.08,4.04,4.08,9890000.0
2010-10-22 12:30:00,4.08,4.08,4.06,4.07,6810000.0,4.08,4.08,4.06,4.07,6810000.0
2010-10-22 13:00:00,4.07,4.09,4.06,4.08,6735000.0,4.07,4.09,4.06,4.08,6735000.0
2010-10-22 13:30:00,4.08,4.11,4.08,4.1,9240000.0,4.08,4.11,4.08,4.1,9240000.0
2010-10-22 14:00:00,4.1,4.13,4.09,4.12,12480000.0,4.1,4.13,4.09,4.12,12480000.0
2010-10-22 14:30:00,4.12,4.13,4.1,4.12,10040000.0,4.12,4.13,4.1,4.12,10040000.0
2010-10-22 15:00:00,4.12,4.16,4.11,4.15,14105000.0,4.12,4.16,4.11,4.15,14105000.0
2010-10-22 15:30:00,4.15,4.15,4.1,4.11,21220000.0,4.15,4.15,4.1,4.11,21220000.0
2010-10-25 09:30:00,4.14,4.16,4.09,4.14,10610000.0,4.14,4.16,4.09,4.14,10610000.0
2010-10-25 10:00:00,4.14,4.17,4.13,4.16,7585000.0,4.14,4.17,4.13,4.16,7585000.0
2010-10-25 10:30:00,4.16,4.16,4.1,4.1,8280000.0,4.16,4.16,4.1,4.1,8280000.0
2010-10-25 11:00:00,4.1,4.12,4.09,4.11,4825000.0,4.1,4.12,4.09,4.11,4825000.0
2010-10-25 11:30:00,4.11,4.11,4.1,4.1,3660000.0,4.11,4.11,4.1,4.1,3660000.0
2010-10-25 12:00:00,4.1,4.11,4.09,4.1,2285000.0,4.1,4.11,4.09,4.1,2285000.0
2010-10-25 12:30:00,4.1,4.1,4.07,4.08,5410000.0,4.1,4.1,4.07,4.08,5410000.0
2010-10-25 13:00:00,4.08,4.1,4.07,4.1,3655000.0,4.08,4.1,4.07,4.1,3655000.0
2010-10-25 13:30:00,4.1,4.1,4.09,4.1,3395000.0,4.1,4.1,4.09,4.1,3395000.0
2010-10-25 14:00:00,4.1,4.14,4.09,4.13,5950000.0,4.1,4.14,4.09,4.13,5950000.0
2010-10-25 14:30:00,4.13,4.14,4.11,4.12,3710000.0,4.13,4.14,4.11,4.12,3710000.0
2010-10-25 15:00:00,4.12,4.14,4.12,4.14,3595000.0,4.12,4.14,4.12,4.14,3595000.0
2010-10-25 15:30:00,4.14,4.14,4.1,4.12,6630000.0,4.14,4.14,4.1,4.12,6630000.0
2010-10-26 09:30:00,4.1,4.16,4.09,4.15,5955000.0,4.1,4.16,4.09,4.15,5955000.0
2010-10-26 10:00:00,4.15,4.19,4.14,4.18,8275000.0,4.15,4.19,4.14,4.18,8275000.0
2010-10-26 10:30:00,4.18,4.19,4.18,4.18,5910000.0,4.18,4.19,4.18,4.18,5910000.0
2010-10-26 11:00:00,4.18,4.21,4.17,4.21,5065000.0,4.18,4.21,4.17,4.21,5065000.0
2010-10-26 11:30:00,4.21,4.23,4.2,4.23,5280000.0,4.21,4.23,4.2,4.23,5280000.0
2010-10-26 12:00:00,4.23,4.25,4.23,4.25,5595000.0,4.23,4.25,4.23,4.25,5595000.0
2010-10-26 12:30:00,4.25,4.27,4.25,4.27,5280000.0,4.25,4.27,4.25,4.27,5280000.0
2010-10-26 13:00:00,4.27,4.31,4.27,4.28,8175000.0,4.27,4.31,4.27,4.28,8175000.0
2010-10-26 13:30:00,4.28,4.29,4.26,4.27,5165000.0,4.28,4.29,4.26,4.27,5165000.0
2010-10-26 14:00:00,4.27,4.28,4.25,4.27,4340000.0,4.27,4.28,4.25,4.27,4340000.0
2010-10-26 14:30:00,4.27,4.28,4.26,4.26,6185000.0,4.27,4.28,4.26,4.26,6185000.0
2010-10-26 15:00:00,4.26,4.27,4.25,4.27,5470000.0,4.26,4.27,4.25,4.27,5470000.0
2010-10-26 15:30:00,4.27,4.28,4.26,4.26,9340000.0,4.27,4.28,4.26,4.26,9340000.0
2010-10-27 09:30:00,4.21,4.24,4.19,4.24,5470000.0,4.21,4.24,4.19,4.24,5470000.0
2010-10-27 10:00:00,4.24,4.24,4.19,4.2,4490000.0,4.24,4.24,4.19,4.2,4490000.0
2010-10-27 10:30:00,4.2,4.22,4.19,4.2,4170000.0,4.2,4.22,4.19,4.2,4170000.0
2010-10-27 11:00:00,4.2,4.22,4.18,4.2,3345000.0,4.2,4.22,4.18,4.2,3345000.0
2010-10-27 11:30:00,4.2,4.21,4.2,4.21,1360000.0,4.2,4.21,4.2,4.21,1360000.0
2010-10-27 12:00:00,4.21,4.22,4.21,4.21,950000.0,4.21,4.22,4.21,4.21,950000.0
2010-10-27 12:30:00,4.22,4.22,4.21,4.22,935000.0,4.22,4.22,4.21,4.22,935000.0
2010-10-27 13:00:00,4.22,4.22,4.2,4.21,1845000.0,4.22,4.22,4.2,4.21,1845000.0
2010-10-27 13:30:00,4.22,4.22,4.21,4.22,2235000.0,4.22,4.22,4.21,4.22,2235000.0
2010-10-27 14:00:00,4.22,4.23,4.21,4.22,2165000.0,4.22,4.23,4.21,4.22,2165000.0
2010-10-27 14:30:00,4.21,4.23,4.21,4.22,2980000.0,4.21,4.23,4.21,4.22,2980000.0
2010-10-27 15:00:00,4.22,4.23,4.22,4.22,3150000.0,4.22,4.23,4.22,4.22,3150000.0
2010-10-27 15:30:00,4.22,4.25,4.22,4.24,5390000.0,4.22,4.25,4.22,4.24,5390000.0
2010-10-28 09:30:00,4.28,4.28,4.19,4.2,4870000.0,4.28,4.28,4.19,4.2,4870000.0
2010-10-28 10:00:00,4.2,4.21,4.16,4.17,4800000.0,4.2,4.21,4.16,4.17,4800000.0
2010-10-28 10:30:00,4.16,4.18,4.15,4.18,3840000.0,4.16,4.18,4.15,4.18,3840000.0
2010-10-28 11:00:00,4.18,4.22,4.18,4.2,2710000.0,4.18,4.22,4.18,4.2,2710000.0
2010-10-28 11:30:00,4.2,4.2,4.16,4.16,1715000.0,4.2,4.2,4.16,4.16,1715000.0
2010-10-28 12:00:00,4.16,4.17,4.15,4.16,2900000.0,4.16,4.17,4.15,4.16,2900000.0
2010-10-28 12:30:00,4.16,4.18,4.15,4.17,1235000.0,4.16,4.18,4.15,4.17,1235000.0
2010-10-28 13:00:00,4.17,4.19,4.16,4.18,870000.0,4.17,4.19,4.16,4.18,870000.0
2010-10-28 13:30:00,4.18,4.19,4.17,4.18,815000.0,4.18,4.19,4.17,4.18,815000.0
2010-10-28 14:00:00,4.18,4.19,4.18,4.19,715000.0,4.18,4.19,4.18,4.19,715000.0
2010-10-28 14:30:00,4.19,4.2,4.19,4.19,1140000.0,4.19,4.2,4.19,4.19,1140000.0
2010-10-28 15:00:00,4.19,4.21,4.19,4.2,2075000.0,4.19,4.21,4.19,4.2,2075000.0
2010-10-28 15:30:00,4.2,4.21,4.2,4.21,3050000.0,4.2,4.21,4.2,4.21,3050000.0
2010-10-29 09:30:00,4.2,4.23,4.18,4.21,1990000.0,4.2,4.23,4.18,4.21,1990000.0
2010-10-29 10:00:00,4.21,4.24,4.21,4.24,1455000.0,4.21,4.24,4.21,4.24,1455000.0
2010-10-29 10:30:00,4.24,4.24,4.2,4.22,1380000.0,4.24,4.24,4.2,4.22,1380000.0
2010-10-29 11:00:00,4.22,4.23,4.21,4.22,1035000.0,4.22,4.23,4.21,4.22,1035000.0
2010-10-29 11:30:00,4.22,4.22,4.21,4.21,1045000.0,4.22,4.22,4.21,4.21,1045000.0
2010-10-29 12:00:00,4.21,4.22,4.21,4.21,1080000.0,4.21,4.22,4.21,4.21,1080000.0
2010-10-29 12:30:00,4.22,4.22,4.21,4.22,615000.0,4.22,4.22,4.21,4.22,615000.0
2010-10-29 13:00:00,4.21,4.22,4.2,4.22,880000.0,4.21,4.22,4.2,4.22,880000.0
2010-10-29 13:30:00,4.22,4.22,4.2,4.21,2220000.0,4.22,4.22,4.2,4.21,2220000.0
2010-10-29 14:00:00,4.21,4.21,4.19,4.2,1435000.0,4.21,4.21,4.19,4.2,1435000.0
2010-10-29 14:30:00,4.2,4.2,4.19,4.19,935000.0,4.2,4.2,4.19,4.19,935000.0
2010-10-29 15:00:00,4.19,4.21,4.19,4.2,1830000.0,4.19,4.21,4.19,4.2,1830000.0
2010-10-29 15:30:00,4.2,4.21,4.19,4.2,2490000.0,4.2,4.21,4.19,4.2,2490000.0
2010-11-01 09:30:00,4.24,4.26,4.23,4.24,3700000.0,4.24,4.26,4.23,4.24,3700000.0
2010-11-01 10:00:00,4.25,4.27,4.24,4.25,3065000.0,4.25,4.27,4.24,4.25,3065000.0
2010-11-01 10:30:00,4.25,4.25,4.22,4.22,1740000.0,4.25,4.25,4.22,4.22,1740000.0
2010-11-01 11:00:00,4.22,4.23,4.2,4.21,1660000.0,4.22,4.23,4.2,4.21,1660000.0
2010-11-01 11:30:00,4.21,4.22,4.19,4.22,1190000.0,4.21,4.22,4.19,4.22,1190000.0
2010-11-01 12:00:00,4.22,4.23,4.21,4.22,1065000.0,4.22,4.23,4.21,4.22,1065000.0
2010-11-01 12:30:00,4.21,4.22,4.2,4.21,580000.0,4.21,4.22,4.2,4.21,580000.0
2010-11-01 13:00:00,4.21,4.22,4.21,4.21,620000.0,4.21,4.22,4.21,4.21,620000.0
2010-11-01 13:30:00,4.21,4.23,4.21,4.22,770000.0,4.21,4.23,4.21,4.22,770000.0
2010-11-01 14:00:00,4.22,4.23,4.22,4.22,665000.0,4.22,4.23,4.22,4.22,665000.0
2010-11-01 14:30:00,4.22,4.22,4.2,4.2,1325000.0,4.22,4.22,4.2,4.2,1325000.0
2010-11-01 15:00:00,4.2,4.2,4.18,4.2,2035000.0,4.2,4.2,4.18,4.2,2035000.0
2010-11-01 15:30:00,4.2,4.22,4.19,4.22,2690000.0,4.2,4.22,4.19,4.22,2690000.0
2010-11-02 09:30:00,4.25,4.26,4.24,4.25,3165000.0,4.25,4.26,4.24,4.25,3165000.0
2010-11-02 10:00:00,4.25,4.25,4.22,4.23,3390000.0,4.25,4.25,4.22,4.23,3390000.0
2010-11-02 10:30:00,4.23,4.24,4.23,4.24,1115000.0,4.23,4.24,4.23,4.24,1115000.0
2010-11-02 11:00:00,4.24,4.25,4.24,4.25,3465000.0,4.24,4.25,4.24,4.25,3465000.0
2010-11-02 11:30:00,4.25,4.28,4.25,4.28,1300000.0,4.25,4.28,4.25,4.28,1300000.0
2010-11-02 12:00:00,4.28,4.29,4.27,4.28,2450000.0,4.28,4.29,4.27,4.28,2450000.0
2010-11-02 12:30:00,4.28,4.29,4.27,4.29,985000.0,4.28,4.29,4.27,4.29,985000.0
2010-11-02 13:00:00,4.29,4.3,4.29,4.29,1295000.0,4.29,4.3,4.29,4.29,1295000.0
2010-11-02 13:30:00,4.29,4.29,4.28,4.29,955000.0,4.29,4.29,4.28,4.29,955000.0
2010-11-02 14:00:00,4.29,4.29,4.27,4.28,885000.0,4.29,4.29,4.27,4.28,885000.0
2010-11-02 14:30:00,4.28,4.29,4.28,4.29,1270000.0,4.28,4.29,4.28,4.29,1270000.0
2010-11-02 15:00:00,4.29,4.3,4.28,4.3,2260000.0,4.29,4.3,4.28,4.3,2260000.0
2010-11-02 15:30:00,4.3,4.3,4.28,4.3,4920000.0,4.3,4.3,4.28,4.3,4920000.0
2010-11-03 09:30:00,4.31,4.36,4.31,4.34,5765000.0,4.31,4.36,4.31,4.34,5765000.0
2010-11-03 10:00:00,4.35,4.35,4.34,4.35,2060000.0,4.35,4.35,4.34,4.35,2060000.0
2010-11-03 10:30:00,4.35,4.35,4.3,4.32,2850000.0,4.35,4.35,4.3,4.32,2850000.0
2010-11-03 11:00:00,4.33,4.33,4.3,4.31,1610000.0,4.33,4.33,4.3,4.31,1610000.0
2010-11-03 11:30:00,4.31,4.34,4.31,4.33,1145000.0,4.31,4.34,4.31,4.33,1145000.0
2010-11-03 12:00:00,4.32,4.32,4.31,4.32,1195000.0,4.32,4.32,4.31,4.32,1195000.0
2010-11-03 12:30:00,4.32,4.33,4.31,4.33,985000.0,4.32,4.33,4.31,4.33,985000.0
2010-11-03 13:00:00,4.33,4.33,4.32,4.33,1450000.0,4.33,4.33,4.32,4.33,1450000.0
2010-11-03 13:30:00,4.33,4.35,4.32,4.35,1625000.0,4.33,4.35,4.32,4.35,1625000.0
2010-11-03 14:00:00,4.35,4.36,4.31,4.33,4235000.0,4.35,4.36,4.31,4.33,4235000.0
2010-11-03 14:30:00,4.33,4.38,4.31,4.37,6055000.0,4.33,4.38,4.31,4.37,6055000.0
2010-11-03 15:00:00,4.37,4.38,4.36,4.37,4080000.0,4.37,4.38,4.36,4.37,4080000.0
2010-11-03 15:30:00,4.37,4.39,4.36,4.38,6350000.0,4.37,4.39,4.36,4.38,6350000.0
2010-11-04 09:30:00,4.42,4.46,4.42,4.46,6225000.0,4.42,4.46,4.42,4.46,6225000.0
2010-11-04 10:00:00,4.46,4.46,4.43,4.46,4410000.0,4.46,4.46,4.43,4.46,4410000.0
2010-11-04 10:30:00,4.46,4.46,4.42,4.45,2850000.0,4.46,4.46,4.42,4.45,2850000.0
2010-11-04 11:00:00,4.45,4.46,4.43,4.43,1570000.0,4.45,4.46,4.43,4.43,1570000.0
2010-11-04 11:30:00,4.44,4.44,4.42,4.43,2745000.0,4.44,4.44,4.42,4.43,2745000.0
2010-11-04 12:00:00,4.43,4.43,4.41,4.42,2300000.0,4.43,4.43,4.41,4.42,2300000.0
2010-11-04 12:30:00,4.42,4.43,4.41,4.42,1250000.0,4.42,4.43,4.41,4.42,1250000.0
2010-11-04 13:00:00,4.42,4.44,4.42,4.43,1110000.0,4.42,4.44,4.42,4.43,1110000.0
2010-11-04 13:30:00,4.42,4.43,4.4,4.4,2415000.0,4.42,4.43,4.4,4.4,2415000.0
2010-11-04 14:00:00,4.4,4.43,4.4,4.43,2455000.0,4.4,4.43,4.4,4.43,2455000.0
2010-11-04 14:30:00,4.43,4.46,4.43,4.45,3860000.0,4.43,4.46,4.43,4.45,3860000.0
2010-11-04 15:00:00,4.44,4.46,4.44,4.46,3915000.0,4.44,4.46,4.44,4.46,3915000.0
2010-11-04 15:30:00,4.46,4.47,4.44,4.45,5820000.0,4.46,4.47,4.44,4.45,5820000.0
2010-11-05 09:30:00,4.46,4.51,4.45,4.5,4745000.0,4.46,4.51,4.45,4.5,4745000.0
2010-11-05 10:00:00,4.5,4.55,4.5,4.55,4985000.0,4.5,4.55,4.5,4.55,4985000.0
2010-11-05 10:30:00,4.55,4.56,4.53,4.55,2330000.0,4.55,4.56,4.53,4.55,2330000.0
2010-11-05 11:00:00,4.56,4.64,4.54,4.59,8615000.0,4.56,4.64,4.54,4.59,8615000.0
2010-11-05 11:30:00,4.59,4.63,4.58,4.6,8750000.0,4.59,4.63,4.58,4.6,8750000.0
2010-11-05 12:00:00,4.59,4.61,4.58,4.61,3205000.0,4.59,4.61,4.58,4.61,3205000.0
2010-11-05 12:30:00,4.61,4.65,4.6,4.61,7920000.0,4.61,4.65,4.6,4.61,7920000.0
2010-11-05 13:00:00,4.61,4.62,4.59,4.6,2965000.0,4.61,4.62,4.59,4.6,2965000.0
2010-11-05 13:30:00,4.6,4.6,4.59,4.6,1830000.0,4.6,4.6,4.59,4.6,1830000.0
2010-11-05 14:00:00,4.6,4.6,4.56,4.58,4390000.0,4.6,4.6,4.56,4.58,4390000.0
2010-11-05 14:30:00,4.58,4.59,4.56,4.58,3470000.0,4.58,4.59,4.56,4.58,3470000.0
2010-11-05 15:00:00,4.57,4.59,4.57,4.58,3245000.0,4.57,4.59,4.57,4.58,3245000.0
2010-11-05 15:30:00,4.58,4.61,4.58,4.61,9515000.0,4.58,4.61,4.58,4.61,9515000.0
2010-11-08 09:30:00,4.58,4.63,4.55,4.59,4565000.0,4.58,4.63,4.55,4.59,4565000.0
2010-11-08 10:00:00,4.59,4.6,4.57,4.6,2640000.0,4.59,4.6,4.57,4.6,2640000.0
2010-11-08 10:30:00,4.6,4.64,4.6,4.62,2400000.0,4.6,4.64,4.6,4.62,2400000.0
2010-11-08 11:00:00,4.62,4.62,4.6,4.61,1770000.0,4.62,4.62,4.6,4.61,1770000.0
2010-11-08 11:30:00,4.61,4.63,4.6,4.62,1275000.0,4.61,4.63,4.6,4.62,1275000.0
2010-11-08 12:00:00,4.62,4.62,4.61,4.62,1285000.0,4.62,4.62,4.61,4.62,1285000.0
2010-11-08 12:30:00,4.61,4.62,4.61,4.62,850000.0,4.61,4.62,4.61,4.62,850000.0
2010-11-08 13:00:00,4.62,4.64,4.61,4.63,1070000.0,4.62,4.64,4.61,4.63,1070000.0
2010-11-08 13:30:00,4.64,4.64,4.62,4.62,1285000.0,4.64,4.64,4.62,4.62,1285000.0
2010-11-08 14:00:00,4.62,4.62,4.6,4.61,1275000.0,4.62,4.62,4.6,4.61,1275000.0
2010-11-08 14:30:00,4.61,4.61,4.58,4.58,4810000.0,4.61,4.61,4.58,4.58,4810000.0
2010-11-08 15:00:00,4.58,4.58,4.56,4.58,3920000.0,4.58,4.58,4.56,4.58,3920000.0
2010-11-08 15:30:00,4.57,4.6,4.57,4.59,4770000.0,4.57,4.6,4.57,4.59,4770000.0
2010-11-09 09:30:00,4.63,4.63,4.57,4.58,2995000.0,4.63,4.63,4.57,4.58,2995000.0
2010-11-09 10:00:00,4.58,4.59,4.57,4.57,2455000.0,4.58,4.59,4.57,4.57,2455000.0
2010-11-09 10:30:00,4.57,4.57,4.54,4.55,4430000.0,4.57,4.57,4.54,4.55,4430000.0
2010-11-09 11:00:00,4.55,4.56,4.54,4.55,2595000.0,4.55,4.56,4.54,4.55,2595000.0
2010-11-09 11:30:00,4.55,4.57,4.54,4.55,2355000.0,4.55,4.57,4.54,4.55,2355000.0
2010-11-09 12:00:00,4.55,4.59,4.55,4.57,2195000.0,4.55,4.59,4.55,4.57,2195000.0
2010-11-09 12:30:00,4.57,4.6,4.57,4.58,1805000.0,4.57,4.6,4.57,4.58,1805000.0
2010-11-09 13:00:00,4.58,4.6,4.56,4.57,2035000.0,4.58,4.6,4.56,4.57,2035000.0
2010-11-09 13:30:00,4.56,4.57,4.54,4.55,2595000.0,4.56,4.57,4.54,4.55,2595000.0
2010-11-09 14:00:00,4.55,4.55,4.54,4.55,2130000.0,4.55,4.55,4.54,4.55,2130000.0
2010-11-09 14:30:00,4.55,4.56,4.55,4.56,2205000.0,4.55,4.56,4.55,4.56,2205000.0
2010-11-09 15:00:00,4.56,4.56,4.53,4.54,4940000.0,4.56,4.56,4.53,4.54,4940000.0
2010-11-09 15:30:00,4.54,4.55,4.5,4.55,8410000.0,4.54,4.55,4.5,4.55,8410000.0
2010-11-10 09:30:00,4.55,4.56,4.51,4.52,3150000.0,4.55,4.56,4.51,4.52,3150000.0
2010-11-10 10:00:00,4.52,4.59,4.52,4.57,5165000.0,4.52,4.59,4.52,4.57,5165000.0
2010-11-10 10:30:00,4.57,4.6,4.56,4.6,2945000.0,4.57,4.6,4.56,4.6,2945000.0
2010-11-10 11:00:00,4.6,4.6,4.58,4.6,2610000.0,4.6,4.6,4.58,4.6,2610000.0
2010-11-10 11:30:00,4.6,4.64,4.6,4.63,4080000.0,4.6,4.64,4.6,4.63,4080000.0
2010-11-10 12:00:00,4.63,4.64,4.62,4.64,2880000.0,4.63,4.64,4.62,4.64,2880000.0
2010-11-10 12:30:00,4.63,4.64,4.62,4.63,2415000.0,4.63,4.64,4.62,4.63,2415000.0
2010-11-10 13:00:00,4.63,4.64,4.62,4.64,4780000.0,4.63,4.64,4.62,4.64,4780000.0
2010-11-10 13:30:00,4.64,4.66,4.64,4.66,3570000.0,4.64,4.66,4.64,4.66,3570000.0
2010-11-10 14:00:00,4.66,4.68,4.65,4.68,3200000.0,4.66,4.68,4.65,4.68,3200000.0
2010-11-10 14:30:00,4.68,4.69,4.67,4.68,3085000.0,4.68,4.69,4.67,4.68,3085000.0
2010-11-10 15:00:00,4.68,4.69,4.66,4.69,3610000.0,4.68,4.69,4.66,4.69,3610000.0
2010-11-10 15:30:00,4.69,4.73,4.69,4.72,12100000.0,4.69,4.73,4.69,4.72,12100000.0
2010-11-11 09:30:00,4.7,4.76,4.69,4.75,6260000.0,4.7,4.76,4.69,4.75,6260000.0
2010-11-11 10:00:00,4.75,4.82,4.71,4.79,7940000.0,4.75,4.82,4.71,4.79,7940000.0
2010-11-11 10:30:00,4.79,4.79,4.7,4.73,6050000.0,4.79,4.79,4.7,4.73,6050000.0
2010-11-11 11:00:00,4.72,4.73,4.69,4.71,3190000.0,4.72,4.73,4.69,4.71,3190000.0
2010-11-11 11:30:00,4.71,4.75,4.71,4.73,1820000.0,4.71,4.75,4.71,4.73,1820000.0
2010-11-11 12:00:00,4.73,4.76,4.72,4.72,2590000.0,4.73,4.76,4.72,4.72,2590000.0
2010-11-11 12:30:00,4.72,4.76,4.72,4.74,2480000.0,4.72,4.76,4.72,4.74,2480000.0
2010-11-11 13:00:00,4.74,4.77,4.73,4.75,1945000.0,4.74,4.77,4.73,4.75,1945000.0
2010-11-11 13:30:00,4.75,4.78,4.75,4.76,1460000.0,4.75,4.78,4.75,4.76,1460000.0
2010-11-11 14:00:00,4.76,4.76,4.73,4.74,2420000.0,4.76,4.76,4.73,4.74,2420000.0
2010-11-11 14:30:00,4.74,4.76,4.74,4.76,3435000.0,4.74,4.76,4.74,4.76,3435000.0
2010-11-11 15:00:00,4.75,4.76,4.75,4.75,5230000.0,4.75,4.76,4.75,4.75,5230000.0
2010-11-11 15:30:00,4.75,4.76,4.73,4.76,5415000.0,4.75,4.76,4.73,4.76,5415000.0
2010-11-12 09:30:00,4.73,4.8,4.72,4.79,6085000.0,4.73,4.8,4.72,4.79,6085000.0
2010-11-12 10:00:00,4.79,4.8,4.73,4.74,6710000.0,4.79,4.8,4.73,4.74,6710000.0
2010-11-12 10:30:00,4.74,4.74,4.69,4.7,5465000.0,4.74,4.74,4.69,4.7,5465000.0
2010-11-12 11:00:00,4.7,4.72,4.69,4.7,4655000.0,4.7,4.72,4.69,4.7,4655000.0
2010-11-12 11:30:00,4.71,4.73,4.7,4.7,2510000.0,4.71,4.73,4.7,4.7,2510000.0
2010-11-12 12:00:00,4.7,4.71,4.67,4.67,3015000.0,4.7,4.71,4.67,4.67,3015000.0
2010-11-12 12:30:00,4.67,4.68,4.61,4.65,5235000.0,4.67,4.68,4.61,4.65,5235000.0
2010-11-12 13:00:00,4.65,4.67,4.64,4.66,1715000.0,4.65,4.67,4.64,4.66,1715000.0
2010-11-12 13:30:00,4.66,4.68,4.64,4.64,1710000.0,4.66,4.68,4.64,4.64,1710000.0
2010-11-12 14:00:00,4.64,4.66,4.63,4.64,3275000.0,4.64,4.66,4.63,4.64,3275000.0
2010-11-12 14:30:00,4.64,4.71,4.64,4.68,3595000.0,4.64,4.71,4.64,4.68,3595000.0
2010-11-12 15:00:00,4.68,4.71,4.68,4.69,2835000.0,4.68,4.71,4.68,4.69,2835000.0
2010-11-12 15:30:00,4.69,4.7,4.68,4.68,4850000.0,4.69,4.7,4.68,4.68,4850000.0
2010-11-15 09:30:00,4.72,4.73,4.66,4.67,5375000.0,4.72,4.73,4.66,4.67,5375000.0
2010-11-15 10:00:00,4.67,4.69,4.64,4.68,4390000.0,4.67,4.69,4.64,4.68,4390000.0
2010-11-15 10:30:00,4.69,4.69,4.67,4.68,1900000.0,4.69,4.69,4.67,4.68,1900000.0
2010-11-15 11:00:00,4.68,4.68,4.65,4.66,1480000.0,4.68,4.68,4.65,4.66,1480000.0
2010-11-15 11:30:00,4.67,4.69,4.66,4.69,995000.0,4.67,4.69,4.66,4.69,995000.0
2010-11-15 12:00:00,4.68,4.69,4.64,4.66,1435000.0,4.68,4.69,4.64,4.66,1435000.0
2010-11-15 12:30:00,4.66,4.68,4.66,4.68,750000.0,4.66,4.68,4.66,4.68,750000.0
2010-11-15 13:00:00,4.68,4.68,4.65,4.67,655000.0,4.68,4.68,4.65,4.67,655000.0
2010-11-15 13:30:00,4.67,4.67,4.66,4.66,515000.0,4.67,4.67,4.66,4.66,515000.0
2010-11-15 14:00:00,4.66,4.66,4.64,4.64,3090000.0,4.66,4.66,4.64,4.64,3090000.0
2010-11-15 14:30:00,4.64,4.65,4.62,4.65,3045000.0,4.64,4.65,4.62,4.65,3045000.0
2010-11-15 15:00:00,4.64,4.65,4.6,4.62,4215000.0,4.64,4.65,4.6,4.62,4215000.0
2010-11-15 15:30:00,4.62,4.63,4.6,4.61,4525000.0,4.62,4.63,4.6,4.61,4525000.0
2010-11-16 09:30:00,4.59,4.66,4.55,4.62,6485000.0,4.59,4.66,4.55,4.62,6485000.0
2010-11-16 10:00:00,4.61,4.63,4.57,4.57,2880000.0,4.61,4.63,4.57,4.57,2880000.0
2010-11-16 10:30:00,4.57,4.58,4.55,4.57,3705000.0,4.57,4.58,4.55,4.57,3705000.0
2010-11-16 11:00:00,4.57,4.57,4.48,4.5,5400000.0,4.57,4.57,4.48,4.5,5400000.0
2010-11-16 11:30:00,4.49,4.52,4.46,4.5,5050000.0,4.49,4.52,4.46,4.5,5050000.0
2010-11-16 12:00:00,4.49,4.52,4.49,4.51,2470000.0,4.49,4.52,4.49,4.51,2470000.0
2010-11-16 12:30:00,4.52,4.52,4.49,4.51,2055000.0,4.52,4.52,4.49,4.51,2055000.0
2010-11-16 13:00:00,4.5,4.5,4.49,4.5,1170000.0,4.5,4.5,4.49,4.5,1170000.0
2010-11-16 13:30:00,4.5,4.51,4.49,4.51,2215000.0,4.5,4.51,4.49,4.51,2215000.0
2010-11-16 14:00:00,4.51,4.53,4.5,4.51,2140000.0,4.51,4.53,4.5,4.51,2140000.0
2010-11-16 14:30:00,4.51,4.52,4.5,4.51,1365000.0,4.51,4.52,4.5,4.51,1365000.0
2010-11-16 15:00:00,4.51,4.51,4.47,4.48,3040000.0,4.51,4.51,4.47,4.48,3040000.0
2010-11-16 15:30:00,4.48,4.5,4.47,4.5,5980000.0,4.48,4.5,4.47,4.5,5980000.0
2010-11-17 09:30:00,4.5,4.57,4.49,4.54,3990000.0,4.5,4.57,4.49,4.54,3990000.0
2010-11-17 10:00:00,4.53,4.6,4.53,4.59,4040000.0,4.53,4.6,4.53,4.59,4040000.0
2010-11-17 10:30:00,4.6,4.63,4.59,4.59,4595000.0,4.6,4.63,4.59,4.59,4595000.0
2010-11-17 11:00:00,4.59,4.61,4.58,4.6,1975000.0,4.59,4.61,4.58,4.6,1975000.0
2010-11-17 11:30:00,4.6,4.62,4.59,4.61,1070000.0,4.6,4.62,4.59,4.61,1070000.0
2010-11-17 12:00:00,4.61,4.63,4.61,4.62,2585000.0,4.61,4.63,4.61,4.62,2585000.0
2010-11-17 12:30:00,4.62,4.63,4.61,4.62,1485000.0,4.62,4.63,4.61,4.62,1485000.0
2010-11-17 13:00:00,4.62,4.63,4.62,4.63,2180000.0,4.62,4.63,4.62,4.63,2180000.0
2010-11-17 13:30:00,4.63,4.64,4.62,4.63,985000.0,4.63,4.64,4.62,4.63,985000.0
2010-11-17 14:00:00,4.63,4.64,4.63,4.63,990000.0,4.63,4.64,4.63,4.63,990000.0
2010-11-17 14:30:00,4.63,4.64,4.63,4.63,1200000.0,4.63,4.64,4.63,4.63,1200000.0
2010-11-17 15:00:00,4.63,4.63,4.59,4.6,2385000.0,4.63,4.63,4.59,4.6,2385000.0
2010-11-17 15:30:00,4.6,4.62,4.6,4.62,4045000.0,4.6,4.62,4.6,4.62,4045000.0
2010-11-18 09:30:00,4.61,4.64,4.57,4.6,9930000.0,4.61,4.64,4.57,4.6,9930000.0
2010-11-18 10:00:00,4.6,4.62,4.57,4.61,6300000.0,4.6,4.62,4.57,4.61,6300000.0
2010-11-18 10:30:00,4.61,4.61,4.55,4.56,6965000.0,4.61,4.61,4.55,4.56,6965000.0
2010-11-18 11:00:00,4.57,4.57,4.54,4.54,4875000.0,4.57,4.57,4.54,4.54,4875000.0
2010-11-18 11:30:00,4.54,4.57,4.54,4.57,4310000.0,4.54,4.57,4.54,4.57,4310000.0
2010-11-18 12:00:00,4.57,4.61,4.56,4.6,2860000.0,4.57,4.61,4.56,4.6,2860000.0
2010-11-18 12:30:00,4.6,4.6,4.57,4.57,1545000.0,4.6,4.6,4.57,4.57,1545000.0
2010-11-18 13:00:00,4.58,4.59,4.57,4.59,1550000.0,4.58,4.59,4.57,4.59,1550000.0
2010-11-18 13:30:00,4.59,4.59,4.57,4.58,1560000.0,4.59,4.59,4.57,4.58,1560000.0
2010-11-18 14:00:00,4.58,4.6,4.58,4.58,1050000.0,4.58,4.6,4.58,4.58,1050000.0
2010-11-18 14:30:00,4.58,4.59,4.58,4.58,3455000.0,4.58,4.59,4.58,4.58,3455000.0
2010-11-18 15:00:00,4.58,4.59,4.57,4.57,2020000.0,4.58,4.59,4.57,4.57,2020000.0
2010-11-18 15:30:00,4.58,4.58,4.54,4.56,6715000.0,4.58,4.58,4.54,4.56,6715000.0
2010-11-19 09:30:00,4.6,4.6,4.56,4.58,2330000.0,4.6,4.6,4.56,4.58,2330000.0
2010-11-19 10:00:00,4.59,4.6,4.57,4.59,2305000.0,4.59,4.6,4.57,4.59,2305000.0
2010-11-19 10:30:00,4.59,4.64,4.59,4.62,5475000.0,4.59,4.64,4.59,4.62,5475000.0
2010-11-19 11:00:00,4.62,4.66,4.62,4.64,4455000.0,4.62,4.66,4.62,4.64,4455000.0
2010-11-19 11:30:00,4.64,4.65,4.64,4.65,1035000.0,4.64,4.65,4.64,4.65,1035000.0
2010-11-19 12:00:00,4.65,4.65,4.62,4.63,2065000.0,4.65,4.65,4.62,4.63,2065000.0
2010-11-19 12:30:00,4.62,4.64,4.62,4.64,1815000.0,4.62,4.64,4.62,4.64,1815000.0
2010-11-19 13:00:00,4.64,4.65,4.63,4.63,2975000.0,4.64,4.65,4.63,4.63,2975000.0
2010-11-19 13:30:00,4.63,4.64,4.62,4.63,1440000.0,4.63,4.64,4.62,4.63,1440000.0
2010-11-19 14:00:00,4.63,4.64,4.62,4.63,1235000.0,4.63,4.64,4.62,4.63,1235000.0
2010-11-19 14:30:00,4.63,4.64,4.63,4.63,1365000.0,4.63,4.64,4.63,4.63,1365000.0
2010-11-19 15:00:00,4.64,4.64,4.63,4.63,2500000.0,4.64,4.64,4.63,4.63,2500000.0
2010-11-19 15:30:00,4.63,4.65,4.62,4.64,6890000.0,4.63,4.65,4.62,4.64,6890000.0
2010-11-22 09:30:00,4.64,4.75,4.62,4.75,4435000.0,4.64,4.75,4.62,4.75,4435000.0
2010-11-22 10:00:00,4.75,4.76,4.7,4.7,3880000.0,4.75,4.76,4.7,4.7,3880000.0
2010-11-22 10:30:00,4.7,4.74,4.69,4.73,2675000.0,4.7,4.74,4.69,4.73,2675000.0
2010-11-22 11:00:00,4.73,4.79,4.72,4.78,4205000.0,4.73,4.79,4.72,4.78,4205000.0
2010-11-22 11:30:00,4.79,4.79,4.77,4.78,2395000.0,4.79,4.79,4.77,4.78,2395000.0
2010-11-22 12:00:00,4.78,4.78,4.75,4.75,2140000.0,4.78,4.78,4.75,4.75,2140000.0
2010-11-22 12:30:00,4.74,4.77,4.74,4.76,1565000.0,4.74,4.77,4.74,4.76,1565000.0
2010-11-22 13:00:00,4.75,4.78,4.75,4.77,1270000.0,4.75,4.78,4.75,4.77,1270000.0
2010-11-22 13:30:00,4.77,4.81,4.77,4.81,3275000.0,4.77,4.81,4.77,4.81,3275000.0
2010-11-22 14:00:00,4.81,4.82,4.8,4.82,2900000.0,4.81,4.82,4.8,4.82,2900000.0
2010-11-22 14:30:00,4.82,4.84,4.74,4.79,11240000.0,4.82,4.84,4.74,4.79,11240000.0
2010-11-22 15:00:00,4.79,4.81,4.79,4.81,2840000.0,4.79,4.81,4.79,4.81,2840000.0
2010-11-22 15:30:00,4.81,4.88,4.8,4.86,15755000.0,4.81,4.88,4.8,4.86,15755000.0
2010-11-23 09:30:00,4.81,4.84,4.77,4.79,6525000.0,4.81,4.84,4.77,4.79,6525000.0
2010-11-23 10:00:00,4.78,4.8,4.78,4.8,3980000.0,4.78,4.8,4.78,4.8,3980000.0
2010-11-23 10:30:00,4.8,4.87,4.8,4.85,4540000.0,4.8,4.87,4.8,4.85,4540000.0
2010-11-23 11:00:00,4.85,4.86,4.79,4.8,3990000.0,4.85,4.86,4.79,4.8,3990000.0
2010-11-23 11:30:00,4.8,4.81,4.79,4.8,1920000.0,4.8,4.81,4.79,4.8,1920000.0
2010-11-23 12:00:00,4.8,4.81,4.79,4.81,1540000.0,4.8,4.81,4.79,4.81,1540000.0
2010-11-23 12:30:00,4.81,4.84,4.8,4.83,1550000.0,4.81,4.84,4.8,4.83,1550000.0
2010-11-23 13:00:00,4.84,4.85,4.83,4.84,1545000.0,4.84,4.85,4.83,4.84,1545000.0
2010-11-23 13:30:00,4.85,4.86,4.84,4.85,1545000.0,4.85,4.86,4.84,4.85,1545000.0
2010-11-23 14:00:00,4.85,4.86,4.83,4.85,3365000.0,4.85,4.86,4.83,4.85,3365000.0
2010-11-23 14:30:00,4.85,4.86,4.84,4.85,3040000.0,4.85,4.86,4.84,4.85,3040000.0
2010-11-23 15:00:00,4.85,4.87,4.85,4.87,3575000.0,4.85,4.87,4.85,4.87,3575000.0
2010-11-23 15:30:00,4.87,4.88,4.86,4.88,6180000.0,4.87,4.88,4.86,4.88,6180000.0
2010-11-24 09:30:00,4.96,4.99,4.94,4.98,7650000.0,4.96,4.99,4.94,4.98,7650000.0
2010-11-24 10:00:00,4.98,4.99,4.95,4.98,4825000.0,4.98,4.99,4.95,4.98,4825000.0
2010-11-24 10:30:00,4.98,4.99,4.96,4.97,3700000.0,4.98,4.99,4.96,4.97,3700000.0
2010-11-24 11:00:00,4.97,4.97,4.95,4.96,3220000.0,4.97,4.97,4.95,4.96,3220000.0
2010-11-24 11:30:00,4.96,4.97,4.96,4.97,3180000.0,4.96,4.97,4.96,4.97,3180000.0
2010-11-24 12:00:00,4.97,4.98,4.96,4.97,2585000.0,4.97,4.98,4.96,4.97,2585000.0
2010-11-24 12:30:00,4.97,4.97,4.96,4.96,2260000.0,4.97,4.97,4.96,4.96,2260000.0
2010-11-24 13:00:00,4.96,4.97,4.95,4.96,1450000.0,4.96,4.97,4.95,4.96,1450000.0
2010-11-24 13:30:00,4.96,4.97,4.96,4.96,870000.0,4.96,4.97,4.96,4.96,870000.0
2010-11-24 14:00:00,4.96,4.96,4.95,4.96,1390000.0,4.96,4.96,4.95,4.96,1390000.0
2010-11-24 14:30:00,4.96,4.98,4.96,4.97,1530000.0,4.96,4.98,4.96,4.97,1530000.0
2010-11-24 15:00:00,4.97,5.0,4.96,4.99,3380000.0,4.97,5.0,4.96,4.99,3380000.0
2010-11-24 15:30:00,4.99,5.01,4.98,5.0,6195000.0,4.99,5.01,4.98,5.0,6195000.0
2010-11-26 09:30:00,4.98,5.06,4.97,5.06,6440000.0,4.98,5.06,4.97,5.06,6440000.0
2010-11-26 10:00:00,5.06,5.07,5.03,5.04,5960000.0,5.06,5.07,5.03,5.04,5960000.0
2010-11-26 10:30:00,5.04,5.07,5.03,5.06,3265000.0,5.04,5.07,5.03,5.06,3265000.0
2010-11-26 11:00:00,5.06,5.09,5.06,5.07,4665000.0,5.06,5.09,5.06,5.07,4665000.0
2010-11-26 11:30:00,5.07,5.09,5.06,5.09,2875000.0,5.07,5.09,5.06,5.09,2875000.0
2010-11-26 12:00:00,5.09,5.12,5.08,5.11,4060000.0,5.09,5.12,5.08,5.11,4060000.0
2010-11-26 12:30:00,5.12,5.13,5.11,5.13,8560000.0,5.12,5.13,5.11,5.13,8560000.0
2010-11-29 09:30:00,5.09,5.12,5.02,5.03,7105000.0,5.09,5.12,5.02,5.03,7105000.0
2010-11-29 10:00:00,5.02,5.09,5.0,5.06,5680000.0,5.02,5.09,5.0,5.06,5680000.0
2010-11-29 10:30:00,5.06,5.11,5.06,5.08,2380000.0,5.06,5.11,5.06,5.08,2380000.0
2010-11-29 11:00:00,5.07,5.11,5.07,5.1,4410000.0,5.07,5.11,5.07,5.1,4410000.0
2010-11-29 11:30:00,5.11,5.12,5.09,5.1,2835000.0,5.11,5.12,5.09,5.1,2835000.0
2010-11-29 12:00:00,5.1,5.11,5.07,5.1,2090000.0,5.1,5.11,5.07,5.1,2090000.0
2010-11-29 12:30:00,5.09,5.11,5.09,5.1,1715000.0,5.09,5.11,5.09,5.1,1715000.0
2010-11-29 13:00:00,5.1,5.1,5.09,5.09,1070000.0,5.1,5.1,5.09,5.09,1070000.0
2010-11-29 13:30:00,5.1,5.1,5.08,5.1,2655000.0,5.1,5.1,5.08,5.1,2655000.0
2010-11-29 14:00:00,5.1,5.12,5.09,5.11,1615000.0,5.1,5.12,5.09,5.11,1615000.0
2010-11-29 14:30:00,5.11,5.15,5.11,5.15,3695000.0,5.11,5.15,5.11,5.15,3695000.0
2010-11-29 15:00:00,5.15,5.16,5.13,5.15,3295000.0,5.15,5.16,5.13,5.15,3295000.0
2010-11-29 15:30:00,5.15,5.16,5.13,5.14,6140000.0,5.15,5.16,5.13,5.14,6140000.0
2010-11-30 09:30:00,5.12,5.19,5.11,5.18,7345000.0,5.12,5.19,5.11,5.18,7345000.0
2010-11-30 10:00:00,5.18,5.25,5.17,5.24,10465000.0,5.18,5.25,5.17,5.24,10465000.0
2010-11-30 10:30:00,5.24,5.25,5.21,5.23,6590000.0,5.24,5.25,5.21,5.23,6590000.0
2010-11-30 11:00:00,5.23,5.26,5.22,5.24,4895000.0,5.23,5.26,5.22,5.24,4895000.0
2010-11-30 11:30:00,5.25,5.25,5.2,5.21,5765000.0,5.25,5.25,5.2,5.21,5765000.0
2010-11-30 12:00:00,5.21,5.21,5.18,5.18,4490000.0,5.21,5.21,5.18,5.18,4490000.0
2010-11-30 12:30:00,5.18,5.19,5.12,5.14,7035000.0,5.18,5.19,5.12,5.14,7035000.0
2010-11-30 13:00:00,5.14,5.2,5.13,5.18,5630000.0,5.14,5.2,5.13,5.18,5630000.0
2010-11-30 13:30:00,5.18,5.19,5.15,5.16,4680000.0,5.18,5.19,5.15,5.16,4680000.0
2010-11-30 14:00:00,5.16,5.18,5.14,5.15,3995000.0,5.16,5.18,5.14,5.15,3995000.0
2010-11-30 14:30:00,5.15,5.16,5.14,5.14,5505000.0,5.15,5.16,5.14,5.14,5505000.0
2010-11-30 15:00:00,5.14,5.18,5.14,5.18,5715000.0,5.14,5.18,5.14,5.18,5715000.0
2010-11-30 15:30:00,5.17,5.19,5.16,5.17,11935000.0,5.17,5.19,5.16,5.17,11935000.0
2010-12-01 09:30:00,5.23,5.24,5.15,5.19,9680000.0,5.23,5.24,5.15,5.19,9680000.0
2010-12-01 10:00:00,5.19,5.19,5.11,5.13,8875000.0,5.19,5.19,5.11,5.13,8875000.0
2010-12-01 10:30:00,5.13,5.15,5.11,5.14,5810000.0,5.13,5.15,5.11,5.14,5810000.0
2010-12-01 11:00:00,5.14,5.15,5.12,5.14,4015000.0,5.14,5.15,5.12,5.14,4015000.0
2010-12-01 11:30:00,5.14,5.15,5.12,5.15,3425000.0,5.14,5.15,5.12,5.15,3425000.0
2010-12-01 12:00:00,5.15,5.15,5.11,5.13,3165000.0,5.15,5.15,5.11,5.13,3165000.0
2010-12-01 12:30:00,5.13,5.13,5.1,5.12,4400000.0,5.13,5.13,5.1,5.12,4400000.0
2010-12-01 13:00:00,5.12,5.15,5.12,5.14,3175000.0,5.12,5.15,5.12,5.14,3175000.0
2010-12-01 13:30:00,5.13,5.15,5.13,5.15,1510000.0,5.13,5.15,5.13,5.15,1510000.0
2010-12-01 14:00:00,5.14,5.15,5.13,5.13,1650000.0,5.14,5.15,5.13,5.13,1650000.0
2010-12-01 14:30:00,5.13,5.17,5.13,5.16,3555000.0,5.13,5.17,5.13,5.16,3555000.0
2010-12-01 15:00:00,5.16,5.16,5.15,5.16,1380000.0,5.16,5.16,5.15,5.16,1380000.0
2010-12-01 15:30:00,5.16,5.18,5.15,5.17,8540000.0,5.16,5.18,5.15,5.17,8540000.0
2010-12-02 09:30:00,5.17,5.18,5.1,5.12,8825000.0,5.17,5.18,5.1,5.12,8825000.0
2010-12-02 10:00:00,5.11,5.14,5.07,5.08,7850000.0,5.11,5.14,5.07,5.08,7850000.0
2010-12-02 10:30:00,5.09,5.09,5.03,5.06,9820000.0,5.09,5.09,5.03,5.06,9820000.0
2010-12-02 11:00:00,5.06,5.11,5.06,5.1,5645000.0,5.06,5.11,5.06,5.1,5645000.0
2010-12-02 11:30:00,5.1,5.1,5.07,5.09,4305000.0,5.1,5.1,5.07,5.09,4305000.0
2010-12-02 12:00:00,5.09,5.1,5.05,5.05,4160000.0,5.09,5.1,5.05,5.05,4160000.0
2010-12-02 12:30:00,5.05,5.08,5.05,5.06,2440000.0,5.05,5.08,5.05,5.06,2440000.0
2010-12-02 13:00:00,5.06,5.07,5.06,5.07,2320000.0,5.06,5.07,5.06,5.07,2320000.0
2010-12-02 13:30:00,5.07,5.08,5.05,5.05,3265000.0,5.07,5.08,5.05,5.05,3265000.0
2010-12-02 14:00:00,5.05,5.07,5.04,5.04,4825000.0,5.05,5.07,5.04,5.04,4825000.0
2010-12-02 14:30:00,5.04,5.05,5.02,5.02,8665000.0,5.04,5.05,5.02,5.02,8665000.0
2010-12-02 15:00:00,5.02,5.03,4.98,5.0,10880000.0,5.02,5.03,4.98,5.0,10880000.0
2010-12-02 15:30:00,5.0,5.02,5.0,5.02,7205000.0,5.0,5.02,5.0,5.02,7205000.0
2010-12-03 09:30:00,4.88,4.95,4.85,4.88,15180000.0,4.88,4.95,4.85,4.88,15180000.0
2010-12-03 10:00:00,4.88,4.89,4.81,4.84,17020000.0,4.88,4.89,4.81,4.84,17020000.0
2010-12-03 10:30:00,4.84,4.85,4.79,4.81,17385000.0,4.84,4.85,4.79,4.81,17385000.0
2010-12-03 11:00:00,4.81,4.82,4.74,4.75,17105000.0,4.81,4.82,4.74,4.75,17105000.0
2010-12-03 11:30:00,4.75,4.76,4.68,4.7,26050000.0,4.75,4.76,4.68,4.7,26050000.0
2010-12-03 12:00:00,4.69,4.72,4.68,4.7,15210000.0,4.69,4.72,4.68,4.7,15210000.0
2010-12-03 12:30:00,4.71,4.72,4.67,4.68,12195000.0,4.71,4.72,4.67,4.68,12195000.0
2010-12-03 13:00:00,4.68,4.68,4.65,4.66,13200000.0,4.68,4.68,4.65,4.66,13200000.0
2010-12-03 13:30:00,4.66,4.67,4.63,4.65,11245000.0,4.66,4.67,4.63,4.65,11245000.0
2010-12-03 14:00:00,4.65,4.66,4.62,4.65,10790000.0,4.65,4.66,4.62,4.65,10790000.0
2010-12-03 14:30:00,4.65,4.7,4.65,4.7,13295000.0,4.65,4.7,4.65,4.7,13295000.0
2010-12-03 15:00:00,4.7,4.72,4.69,4.71,8900000.0,4.7,4.72,4.69,4.71,8900000.0
2010-12-03 15:30:00,4.71,4.75,4.71,4.72,18540000.0,4.71,4.75,4.71,4.72,18540000.0
2010-12-06 09:30:00,4.71,4.75,4.67,4.71,11265000.0,4.71,4.75,4.67,4.71,11265000.0
2010-12-06 10:00:00,4.71,4.84,4.71,4.8,16395000.0,4.71,4.84,4.71,4.8,16395000.0
2010-12-06 10:30:00,4.8,4.81,4.75,4.78,7340000.0,4.8,4.81,4.75,4.78,7340000.0
2010-12-06 11:00:00,4.77,4.81,4.77,4.8,3835000.0,4.77,4.81,4.77,4.8,3835000.0
2010-12-06 11:30:00,4.8,4.83,4.8,4.81,3705000.0,4.8,4.83,4.8,4.81,3705000.0
2010-12-06 12:00:00,4.81,4.82,4.81,4.81,2195000.0,4.81,4.82,4.81,4.81,2195000.0
2010-12-06 12:30:00,4.81,4.82,4.78,4.79,3230000.0,4.81,4.82,4.78,4.79,3230000.0
2010-12-06 13:00:00,4.79,4.79,4.77,4.79,3010000.0,4.79,4.79,4.77,4.79,3010000.0
2010-12-06 13:30:00,4.79,4.8,4.79,4.8,1950000.0,4.79,4.8,4.79,4.8,1950000.0
2010-12-06 14:00:00,4.8,4.8,4.79,4.8,1710000.0,4.8,4.8,4.79,4.8,1710000.0
2010-12-06 14:30:00,4.8,4.82,4.8,4.82,2685000.0,4.8,4.82,4.8,4.82,2685000.0
2010-12-06 15:00:00,4.82,4.83,4.81,4.82,2945000.0,4.82,4.83,4.81,4.82,2945000.0
2010-12-06 15:30:00,4.82,4.83,4.81,4.82,9190000.0,4.82,4.83,4.81,4.82,9190000.0
2010-12-07 09:30:00,4.92,4.92,4.86,4.86,6410000.0,4.92,4.92,4.86,4.86,6410000.0
2010-12-07 10:00:00,4.86,4.86,4.8,4.8,7610000.0,4.86,4.86,4.8,4.8,7610000.0
2010-12-07 10:30:00,4.8,4.83,4.78,4.82,3430000.0,4.8,4.83,4.78,4.82,3430000.0
2010-12-07 11:00:00,4.82,4.84,4.81,4.81,1565000.0,4.82,4.84,4.81,4.81,1565000.0
2010-12-07 11:30:00,4.82,4.83,4.81,4.82,2265000.0,4.82,4.83,4.81,4.82,2265000.0
2010-12-07 12:00:00,4.82,4.84,4.81,4.84,2305000.0,4.82,4.84,4.81,4.84,2305000.0
2010-12-07 12:30:00,4.84,4.84,4.82,4.83,3325000.0,4.84,4.84,4.82,4.83,3325000.0
2010-12-07 13:00:00,4.83,4.86,4.83,4.85,2750000.0,4.83,4.86,4.83,4.85,2750000.0
2010-12-07 13:30:00,4.85,4.87,4.83,4.85,3090000.0,4.85,4.87,4.83,4.85,3090000.0
2010-12-07 14:00:00,4.85,4.87,4.85,4.87,1085000.0,4.85,4.87,4.85,4.87,1085000.0
2010-12-07 14:30:00,4.87,4.88,4.83,4.83,3480000.0,4.87,4.88,4.83,4.83,3480000.0
2010-12-07 15:00:00,4.84,4.86,4.82,4.85,4555000.0,4.84,4.86,4.82,4.85,4555000.0
2010-12-07 15:30:00,4.85,4.86,4.82,4.83,6410000.0,4.85,4.86,4.82,4.83,6410000.0
2010-12-08 09:30:00,4.85,4.86,4.74,4.75,7180000.0,4.85,4.86,4.74,4.75,7180000.0
2010-12-08 10:00:00,4.75,4.75,4.71,4.71,5665000.0,4.75,4.75,4.71,4.71,5665000.0
2010-12-08 10:30:00,4.71,4.73,4.68,4.72,4345000.0,4.71,4.73,4.68,4.72,4345000.0
2010-12-08 11:00:00,4.73,4.74,4.72,4.73,3170000.0,4.73,4.74,4.72,4.73,3170000.0
2010-12-08 11:30:00,4.72,4.75,4.7,4.72,4755000.0,4.72,4.75,4.7,4.72,4755000.0
2010-12-08 12:00:00,4.72,4.73,4.71,4.73,1680000.0,4.72,4.73,4.71,4.73,1680000.0
2010-12-08 12:30:00,4.73,4.73,4.71,4.72,2260000.0,4.73,4.73,4.71,4.72,2260000.0
2010-12-08 13:00:00,4.72,4.73,4.72,4.72,1210000.0,4.72,4.73,4.72,4.72,1210000.0
2010-12-08 13:30:00,4.72,4.73,4.72,4.73,935000.0,4.72,4.73,4.72,4.73,935000.0
2010-12-08 14:00:00,4.73,4.74,4.72,4.73,1740000.0,4.73,4.74,4.72,4.73,1740000.0
2010-12-08 14:30:00,4.73,4.73,4.72,4.72,2605000.0,4.73,4.73,4.72,4.72,2605000.0
2010-12-08 15:00:00,4.72,4.73,4.71,4.71,1665000.0,4.72,4.73,4.71,4.71,1665000.0
2010-12-08 15:30:00,4.71,4.73,4.71,4.72,2955000.0,4.71,4.73,4.71,4.72,2955000.0
2010-12-09 09:30:00,4.77,4.78,4.68,4.69,5275000.0,4.77,4.78,4.68,4.69,5275000.0
2010-12-09 10:00:00,4.69,4.69,4.66,4.67,3470000.0,4.69,4.69,4.66,4.67,3470000.0
2010-12-09 10:30:00,4.67,4.68,4.64,4.66,3240000.0,4.67,4.68,4.64,4.66,3240000.0
2010-12-09 11:00:00,4.66,4.7,4.66,4.68,3010000.0,4.66,4.7,4.66,4.68,3010000.0
2010-12-09 11:30:00,4.69,4.71,4.68,4.7,1665000.0,4.69,4.71,4.68,4.7,1665000.0
2010-12-09 12:00:00,4.7,4.76,4.7,4.76,5190000.0,4.7,4.76,4.7,4.76,5190000.0
2010-12-09 12:30:00,4.75,4.76,4.74,4.75,1795000.0,4.75,4.76,4.74,4.75,1795000.0
2010-12-09 13:00:00,4.76,4.77,4.75,4.76,2545000.0,4.76,4.77,4.75,4.76,2545000.0
2010-12-09 13:30:00,4.76,4.77,4.74,4.75,2160000.0,4.76,4.77,4.74,4.75,2160000.0
2010-12-09 14:00:00,4.75,4.75,4.71,4.73,1915000.0,4.75,4.75,4.71,4.73,1915000.0
2010-12-09 14:30:00,4.73,4.73,4.71,4.72,1215000.0,4.73,4.73,4.71,4.72,1215000.0
2010-12-09 15:00:00,4.72,4.72,4.7,4.7,1940000.0,4.72,4.72,4.7,4.7,1940000.0
2010-12-09 15:30:00,4.71,4.73,4.7,4.71,5285000.0,4.71,4.73,4.7,4.71,5285000.0
2010-12-10 09:30:00,4.72,4.74,4.69,4.72,2490000.0,4.72,4.74,4.69,4.72,2490000.0
2010-12-10 10:00:00,4.71,4.72,4.69,4.7,1800000.0,4.71,4.72,4.69,4.7,1800000.0
2010-12-10 10:30:00,4.71,4.72,4.69,4.71,1475000.0,4.71,4.72,4.69,4.71,1475000.0
2010-12-10 11:00:00,4.71,4.72,4.7,4.7,1110000.0,4.71,4.72,4.7,4.7,1110000.0
2010-12-10 11:30:00,4.71,4.72,4.7,4.72,1030000.0,4.71,4.72,4.7,4.72,1030000.0
2010-12-10 12:00:00,4.72,4.75,4.72,4.75,1600000.0,4.72,4.75,4.72,4.75,1600000.0
2010-12-10 12:30:00,4.75,4.77,4.75,4.75,3400000.0,4.75,4.77,4.75,4.75,3400000.0
2010-12-10 13:00:00,4.76,4.76,4.75,4.76,1075000.0,4.76,4.76,4.75,4.76,1075000.0
2010-12-10 13:30:00,4.76,4.77,4.76,4.76,820000.0,4.76,4.77,4.76,4.76,820000.0
2010-12-10 14:00:00,4.76,4.78,4.76,4.78,2310000.0,4.76,4.78,4.76,4.78,2310000.0
2010-12-10 14:30:00,4.77,4.77,4.76,4.77,1055000.0,4.77,4.77,4.76,4.77,1055000.0
2010-12-10 15:00:00,4.77,4.77,4.75,4.76,2850000.0,4.77,4.77,4.75,4.76,2850000.0
2010-12-10 15:30:00,4.75,4.77,4.75,4.76,2815000.0,4.75,4.77,4.75,4.76,2815000.0
2010-12-13 09:30:00,4.79,4.79,4.7,4.7,5260000.0,4.79,4.79,4.7,4.7,5260000.0
2010-12-13 10:00:00,4.71,4.73,4.69,4.7,4915000.0,4.71,4.73,4.69,4.7,4915000.0
2010-12-13 10:30:00,4.7,4.73,4.7,4.73,2080000.0,4.7,4.73,4.7,4.73,2080000.0
2010-12-13 11:00:00,4.73,4.74,4.72,4.72,1570000.0,4.73,4.74,4.72,4.72,1570000.0
2010-12-13 11:30:00,4.72,4.72,4.7,4.72,1670000.0,4.72,4.72,4.7,4.72,1670000.0
2010-12-13 12:00:00,4.72,4.72,4.7,4.71,1260000.0,4.72,4.72,4.7,4.71,1260000.0
2010-12-13 12:30:00,4.71,4.72,4.7,4.72,1020000.0,4.71,4.72,4.7,4.72,1020000.0
2010-12-13 13:00:00,4.72,4.72,4.71,4.71,830000.0,4.72,4.72,4.71,4.71,830000.0
2010-12-13 13:30:00,4.71,4.71,4.68,4.7,1755000.0,4.71,4.71,4.68,4.7,1755000.0
2010-12-13 14:00:00,4.7,4.7,4.67,4.67,2765000.0,4.7,4.7,4.67,4.67,2765000.0
2010-12-13 14:30:00,4.67,4.67,4.63,4.64,6185000.0,4.67,4.67,4.63,4.64,6185000.0
2010-12-13 15:00:00,4.64,4.64,4.58,4.58,9610000.0,4.64,4.64,4.58,4.58,9610000.0
2010-12-13 15:30:00,4.58,4.58,4.51,4.52,18890000.0,4.58,4.58,4.51,4.52,18890000.0
2010-12-14 09:30:00,4.51,4.53,4.43,4.46,12110000.0,4.51,4.53,4.43,4.46,12110000.0
2010-12-14 10:00:00,4.47,4.52,4.47,4.52,9180000.0,4.47,4.52,4.47,4.52,9180000.0
2010-12-14 10:30:00,4.52,4.58,4.52,4.56,8280000.0,4.52,4.58,4.52,4.56,8280000.0
2010-12-14 11:00:00,4.56,4.57,4.53,4.54,4280000.0,4.56,4.57,4.53,4.54,4280000.0
2010-12-14 11:30:00,4.54,4.58,4.54,4.56,4340000.0,4.54,4.58,4.54,4.56,4340000.0
2010-12-14 12:00:00,4.56,4.57,4.55,4.56,1945000.0,4.56,4.57,4.55,4.56,1945000.0
2010-12-14 12:30:00,4.56,4.57,4.54,4.56,1560000.0,4.56,4.57,4.54,4.56,1560000.0
2010-12-14 13:00:00,4.56,4.6,4.56,4.59,2635000.0,4.56,4.6,4.56,4.59,2635000.0
2010-12-14 13:30:00,4.59,4.6,4.58,4.58,3260000.0,4.59,4.6,4.58,4.58,3260000.0
2010-12-14 14:00:00,4.58,4.61,4.56,4.59,4075000.0,4.58,4.61,4.56,4.59,4075000.0
2010-12-14 14:30:00,4.59,4.6,4.56,4.58,2930000.0,4.59,4.6,4.56,4.58,2930000.0
2010-12-14 15:00:00,4.58,4.58,4.54,4.56,5015000.0,4.58,4.58,4.54,4.56,5015000.0
2010-12-14 15:30:00,4.56,4.56,4.55,4.55,3940000.0,4.56,4.56,4.55,4.55,3940000.0
2010-12-15 09:30:00,4.55,4.63,4.51,4.63,5435000.0,4.55,4.63,4.51,4.63,5435000.0
2010-12-15 10:00:00,4.63,4.64,4.61,4.63,5610000.0,4.63,4.64,4.61,4.63,5610000.0
2010-12-15 10:30:00,4.63,4.7,4.63,4.68,7590000.0,4.63,4.7,4.63,4.68,7590000.0
2010-12-15 11:00:00,4.67,4.68,4.62,4.64,4420000.0,4.67,4.68,4.62,4.64,4420000.0
2010-12-15 11:30:00,4.64,4.64,4.59,4.61,3245000.0,4.64,4.64,4.59,4.61,3245000.0
2010-12-15 12:00:00,4.61,4.62,4.59,4.6,1935000.0,4.61,4.62,4.59,4.6,1935000.0
2010-12-15 12:30:00,4.6,4.6,4.56,4.57,5135000.0,4.6,4.6,4.56,4.57,5135000.0
2010-12-15 13:00:00,4.57,4.58,4.55,4.56,2040000.0,4.57,4.58,4.55,4.56,2040000.0
2010-12-15 13:30:00,4.56,4.56,4.54,4.56,2655000.0,4.56,4.56,4.54,4.56,2655000.0
2010-12-15 14:00:00,4.56,4.57,4.53,4.53,3545000.0,4.56,4.57,4.53,4.53,3545000.0
2010-12-15 14:30:00,4.53,4.55,4.51,4.52,4065000.0,4.53,4.55,4.51,4.52,4065000.0
2010-12-15 15:00:00,4.52,4.56,4.52,4.55,3680000.0,4.52,4.56,4.52,4.55,3680000.0
2010-12-15 15:30:00,4.55,4.56,4.53,4.54,3825000.0,4.55,4.56,4.53,4.54,3825000.0
2010-12-16 09:30:00,4.59,4.64,4.59,4.6,6915000.0,4.59,4.64,4.59,4.6,6915000.0
2010-12-16 10:00:00,4.59,4.67,4.58,4.65,6175000.0,4.59,4.67,4.58,4.65,6175000.0
2010-12-16 10:30:00,4.65,4.65,4.62,4.65,4615000.0,4.65,4.65,4.62,4.65,4615000.0
2010-12-16 11:00:00,4.65,4.68,4.63,4.68,3975000.0,4.65,4.68,4.63,4.68,3975000.0
2010-12-16 11:30:00,4.68,4.71,4.67,4.7,5535000.0,4.68,4.71,4.67,4.7,5535000.0
2010-12-16 12:00:00,4.7,4.71,4.68,4.7,4375000.0,4.7,4.71,4.68,4.7,4375000.0
2010-12-16 12:30:00,4.7,4.7,4.68,4.7,2100000.0,4.7,4.7,4.68,4.7,2100000.0
2010-12-16 13:00:00,4.69,4.7,4.68,4.69,1655000.0,4.69,4.7,4.68,4.69,1655000.0
2010-12-16 13:30:00,4.69,4.69,4.68,4.68,1675000.0,4.69,4.69,4.68,4.68,1675000.0
2010-12-16 14:00:00,4.68,4.69,4.67,4.68,1975000.0,4.68,4.69,4.67,4.68,1975000.0
2010-12-16 14:30:00,4.68,4.68,4.67,4.67,1520000.0,4.68,4.68,4.67,4.67,1520000.0
2010-12-16 15:00:00,4.67,4.69,4.67,4.69,3620000.0,4.67,4.69,4.67,4.69,3620000.0
2010-12-16 15:30:00,4.69,4.7,4.68,4.7,5700000.0,4.69,4.7,4.68,4.7,5700000.0
2010-12-17 09:30:00,4.72,4.74,4.66,4.69,6800000.0,4.72,4.74,4.66,4.69,6800000.0
2010-12-17 10:00:00,4.69,4.72,4.68,4.7,3105000.0,4.69,4.72,4.68,4.7,3105000.0
2010-12-17 10:30:00,4.7,4.71,4.67,4.68,4135000.0,4.7,4.71,4.67,4.68,4135000.0
2010-12-17 11:00:00,4.68,4.7,4.67,4.7,1570000.0,4.68,4.7,4.67,4.7,1570000.0
2010-12-17 11:30:00,4.7,4.74,4.7,4.72,4230000.0,4.7,4.74,4.7,4.72,4230000.0
2010-12-17 12:00:00,4.72,4.76,4.72,4.76,3215000.0,4.72,4.76,4.72,4.76,3215000.0
2010-12-17 12:30:00,4.76,4.76,4.75,4.75,2075000.0,4.76,4.76,4.75,4.75,2075000.0
2010-12-17 13:00:00,4.75,4.75,4.74,4.75,1880000.0,4.75,4.75,4.74,4.75,1880000.0
2010-12-17 13:30:00,4.75,4.79,4.75,4.79,2835000.0,4.75,4.79,4.75,4.79,2835000.0
2010-12-17 14:00:00,4.78,4.8,4.78,4.79,2735000.0,4.78,4.8,4.78,4.79,2735000.0
2010-12-17 14:30:00,4.79,4.8,4.78,4.8,2560000.0,4.79,4.8,4.78,4.8,2560000.0
2010-12-17 15:00:00,4.79,4.8,4.78,4.78,3040000.0,4.79,4.8,4.78,4.78,3040000.0
2010-12-17 15:30:00,4.78,4.78,4.74,4.76,6825000.0,4.78,4.78,4.74,4.76,6825000.0
2010-12-20 09:30:00,4.8,4.81,4.69,4.73,6595000.0,4.8,4.81,4.69,4.73,6595000.0
2010-12-20 10:00:00,4.73,4.74,4.67,4.69,4055000.0,4.73,4.74,4.67,4.69,4055000.0
2010-12-20 10:30:00,4.7,4.72,4.67,4.71,3695000.0,4.7,4.72,4.67,4.71,3695000.0
2010-12-20 11:00:00,4.71,4.71,4.68,4.69,1940000.0,4.71,4.71,4.68,4.69,1940000.0
2010-12-20 11:30:00,4.69,4.71,4.68,4.71,1650000.0,4.69,4.71,4.68,4.71,1650000.0
2010-12-20 12:00:00,4.71,4.71,4.69,4.69,1260000.0,4.71,4.71,4.69,4.69,1260000.0
2010-12-20 12:30:00,4.69,4.71,4.69,4.71,745000.0,4.69,4.71,4.69,4.71,745000.0
2010-12-20 13:00:00,4.71,4.71,4.7,4.7,1670000.0,4.71,4.71,4.7,4.7,1670000.0
2010-12-20 13:30:00,4.7,4.74,4.7,4.73,2230000.0,4.7,4.74,4.7,4.73,2230000.0
2010-12-20 14:00:00,4.73,4.76,4.73,4.75,1815000.0,4.73,4.76,4.73,4.75,1815000.0
2010-12-20 14:30:00,4.75,4.76,4.73,4.73,1205000.0,4.75,4.76,4.73,4.73,1205000.0
2010-12-20 15:00:00,4.73,4.73,4.71,4.71,2710000.0,4.73,4.73,4.71,4.71,2710000.0
2010-12-20 15:30:00,4.71,4.74,4.71,4.72,3175000.0,4.71,4.74,4.71,4.72,3175000.0
2010-12-21 09:30:00,4.74,4.75,4.68,4.7,2965000.0,4.74,4.75,4.68,4.7,2965000.0
2010-12-21 10:00:00,4.7,4.74,4.69,4.73,2695000.0,4.7,4.74,4.69,4.73,2695000.0
2010-12-21 10:30:00,4.73,4.73,4.69,4.69,2885000.0,4.73,4.73,4.69,4.69,2885000.0
2010-12-21 11:00:00,4.69,4.69,4.65,4.66,3930000.0,4.69,4.69,4.65,4.66,3930000.0
2010-12-21 11:30:00,4.66,4.68,4.66,4.68,2700000.0,4.66,4.68,4.66,4.68,2700000.0
2010-12-21 12:00:00,4.68,4.68,4.66,4.66,1515000.0,4.68,4.68,4.66,4.66,1515000.0
2010-12-21 12:30:00,4.66,4.67,4.66,4.66,1960000.0,4.66,4.67,4.66,4.66,1960000.0
2010-12-21 13:00:00,4.66,4.68,4.66,4.67,1500000.0,4.66,4.68,4.66,4.67,1500000.0
2010-12-21 13:30:00,4.67,4.67,4.66,4.66,1770000.0,4.67,4.67,4.66,4.66,1770000.0
2010-12-21 14:00:00,4.66,4.67,4.66,4.67,1075000.0,4.66,4.67,4.66,4.67,1075000.0
2010-12-21 14:30:00,4.67,4.68,4.67,4.68,1475000.0,4.67,4.68,4.67,4.68,1475000.0
2010-12-21 15:00:00,4.68,4.7,4.67,4.69,3250000.0,4.68,4.7,4.67,4.69,3250000.0
2010-12-21 15:30:00,4.69,4.7,4.67,4.68,3690000.0,4.69,4.7,4.67,4.68,3690000.0
2010-12-22 09:30:00,4.68,4.69,4.64,4.66,3045000.0,4.68,4.69,4.64,4.66,3045000.0
2010-12-22 10:00:00,4.66,4.66,4.63,4.64,4955000.0,4.66,4.66,4.63,4.64,4955000.0
2010-12-22 10:30:00,4.64,4.65,4.63,4.64,1675000.0,4.64,4.65,4.63,4.64,1675000.0
2010-12-22 11:00:00,4.64,4.67,4.63,4.66,2785000.0,4.64,4.67,4.63,4.66,2785000.0
2010-12-22 11:30:00,4.67,4.68,4.66,4.66,1560000.0,4.67,4.68,4.66,4.66,1560000.0
2010-12-22 12:00:00,4.66,4.68,4.66,4.67,900000.0,4.66,4.68,4.66,4.67,900000.0
2010-12-22 12:30:00,4.67,4.67,4.64,4.65,1185000.0,4.67,4.67,4.64,4.65,1185000.0
2010-12-22 13:00:00,4.65,4.65,4.64,4.65,435000.0,4.65,4.65,4.64,4.65,435000.0
2010-12-22 13:30:00,4.65,4.65,4.63,4.64,1370000.0,4.65,4.65,4.63,4.64,1370000.0
2010-12-22 14:00:00,4.64,4.64,4.64,4.64,560000.0,4.64,4.64,4.64,4.64,560000.0
2010-12-22 14:30:00,4.64,4.64,4.64,4.64,755000.0,4.64,4.64,4.64,4.64,755000.0
2010-12-22 15:00:00,4.64,4.64,4.64,4.64,2220000.0,4.64,4.64,4.64,4.64,2220000.0
2010-12-22 15:30:00,4.64,4.64,4.63,4.63,4750000.0,4.64,4.64,4.63,4.63,4750000.0
2010-12-23 09:30:00,4.63,4.68,4.61,4.64,3910000.0,4.63,4.68,4.61,4.64,3910000.0
2010-12-23 10:00:00,4.63,4.64,4.59,4.6,2320000.0,4.63,4.64,4.59,4.6,2320000.0
2010-12-23 10:30:00,4.6,4.6,4.57,4.57,2570000.0,4.6,4.6,4.57,4.57,2570000.0
2010-12-23 11:00:00,4.57,4.59,4.56,4.57,3655000.0,4.57,4.59,4.56,4.57,3655000.0
2010-12-23 11:30:00,4.57,4.58,4.56,4.56,1010000.0,4.57,4.58,4.56,4.56,1010000.0
2010-12-23 12:00:00,4.56,4.57,4.55,4.56,1705000.0,4.56,4.57,4.55,4.56,1705000.0
2010-12-23 12:30:00,4.56,4.57,4.56,4.56,1490000.0,4.56,4.57,4.56,4.56,1490000.0
2010-12-23 13:00:00,4.56,4.58,4.56,4.58,1005000.0,4.56,4.58,4.56,4.58,1005000.0
2010-12-23 13:30:00,4.58,4.59,4.57,4.57,775000.0,4.58,4.59,4.57,4.57,775000.0
2010-12-23 14:00:00,4.57,4.58,4.56,4.56,1495000.0,4.57,4.58,4.56,4.56,1495000.0
2010-12-23 14:30:00,4.57,4.58,4.56,4.57,805000.0,4.57,4.58,4.56,4.57,805000.0
2010-12-23 15:00:00,4.57,4.57,4.56,4.57,1330000.0,4.57,4.57,4.56,4.57,1330000.0
2010-12-23 15:30:00,4.57,4.58,4.56,4.57,3255000.0,4.57,4.58,4.56,4.57,3255000.0
2010-12-27 09:30:00,4.47,4.51,4.45,4.47,6790000.0,4.47,4.51,4.45,4.47,6790000.0
2010-12-27 10:00:00,4.46,4.49,4.45,4.46,3465000.0,4.46,4.49,4.45,4.46,3465000.0
2010-12-27 10:30:00,4.46,4.46,4.43,4.44,5255000.0,4.46,4.46,4.43,4.44,5255000.0
2010-12-27 11:00:00,4.44,4.44,4.39,4.4,6630000.0,4.44,4.44,4.39,4.4,6630000.0
2010-12-27 11:30:00,4.4,4.41,4.39,4.4,3215000.0,4.4,4.41,4.39,4.4,3215000.0
2010-12-27 12:00:00,4.39,4.42,4.39,4.41,3975000.0,4.39,4.42,4.39,4.41,3975000.0
2010-12-27 12:30:00,4.41,4.45,4.41,4.45,3890000.0,4.41,4.45,4.41,4.45,3890000.0
2010-12-27 13:00:00,4.45,4.49,4.44,4.48,3200000.0,4.45,4.49,4.44,4.48,3200000.0
2010-12-27 13:30:00,4.48,4.49,4.46,4.47,2985000.0,4.48,4.49,4.46,4.47,2985000.0
2010-12-27 14:00:00,4.47,4.47,4.46,4.46,3490000.0,4.47,4.47,4.46,4.46,3490000.0
2010-12-27 14:30:00,4.46,4.49,4.46,4.47,2675000.0,4.46,4.49,4.46,4.47,2675000.0
2010-12-27 15:00:00,4.47,4.48,4.46,4.46,3275000.0,4.47,4.48,4.46,4.46,3275000.0
2010-12-27 15:30:00,4.46,4.47,4.44,4.45,5820000.0,4.46,4.47,4.44,4.45,5820000.0
2010-12-28 09:30:00,4.45,4.5,4.45,4.47,4860000.0,4.45,4.5,4.45,4.47,4860000.0
2010-12-28 10:00:00,4.47,4.47,4.41,4.44,7195000.0,4.47,4.47,4.41,4.44,7195000.0
2010-12-28 10:30:00,4.43,4.44,4.4,4.4,4240000.0,4.43,4.44,4.4,4.4,4240000.0
2010-12-28 11:00:00,4.4,4.42,4.39,4.4,4515000.0,4.4,4.42,4.39,4.4,4515000.0
2010-12-28 11:30:00,4.4,4.42,4.39,4.4,3560000.0,4.4,4.42,4.39,4.4,3560000.0
2010-12-28 12:00:00,4.4,4.4,4.38,4.39,2825000.0,4.4,4.4,4.38,4.39,2825000.0
2010-12-28 12:30:00,4.39,4.39,4.38,4.39,2855000.0,4.39,4.39,4.38,4.39,2855000.0
2010-12-28 13:00:00,4.39,4.41,4.39,4.41,2155000.0,4.39,4.41,4.39,4.41,2155000.0
2010-12-28 13:30:00,4.41,4.41,4.4,4.4,2490000.0,4.41,4.41,4.4,4.4,2490000.0
2010-12-28 14:00:00,4.4,4.42,4.4,4.42,1375000.0,4.4,4.42,4.4,4.42,1375000.0
2010-12-28 14:30:00,4.41,4.42,4.41,4.41,1630000.0,4.41,4.42,4.41,4.41,1630000.0
2010-12-28 15:00:00,4.41,4.42,4.41,4.42,2455000.0,4.41,4.42,4.41,4.42,2455000.0
2010-12-28 15:30:00,4.42,4.42,4.4,4.4,4375000.0,4.42,4.42,4.4,4.4,4375000.0
2010-12-29 09:30:00,4.41,4.44,4.4,4.43,3830000.0,4.41,4.44,4.4,4.43,3830000.0
2010-12-29 10:00:00,4.44,4.47,4.44,4.47,3275000.0,4.44,4.47,4.44,4.47,3275000.0
2010-12-29 10:30:00,4.46,4.47,4.44,4.44,2540000.0,4.46,4.47,4.44,4.44,2540000.0
2010-12-29 11:00:00,4.43,4.44,4.39,4.4,4300000.0,4.43,4.44,4.39,4.4,4300000.0
2010-12-29 11:30:00,4.4,4.42,4.39,4.41,1900000.0,4.4,4.42,4.39,4.41,1900000.0
2010-12-29 12:00:00,4.41,4.43,4.41,4.43,1605000.0,4.41,4.43,4.41,4.43,1605000.0
2010-12-29 12:30:00,4.43,4.43,4.42,4.43,875000.0,4.43,4.43,4.42,4.43,875000.0
2010-12-29 13:00:00,4.43,4.44,4.42,4.43,1705000.0,4.43,4.44,4.42,4.43,1705000.0
2010-12-29 13:30:00,4.43,4.44,4.42,4.43,1215000.0,4.43,4.44,4.42,4.43,1215000.0
2010-12-29 14:00:00,4.43,4.44,4.43,4.44,990000.0,4.43,4.44,4.43,4.44,990000.0
2010-12-29 14:30:00,4.44,4.44,4.43,4.43,895000.0,4.44,4.44,4.43,4.43,895000.0
2010-12-29 15:00:00,4.43,4.44,4.42,4.43,970000.0,4.43,4.44,4.42,4.43,970000.0
2010-12-29 15:30:00,4.43,4.43,4.42,4.42,2760000.0,4.43,4.43,4.42,4.42,2760000.0
2010-12-30 09:30:00,4.4,4.44,4.38,4.4,2255000.0,4.4,4.44,4.38,4.4,2255000.0
2010-12-30 10:00:00,4.4,4.41,4.34,4.37,5770000.0,4.4,4.41,4.34,4.37,5770000.0
2010-12-30 10:30:00,4.37,4.38,4.36,4.37,2455000.0,4.37,4.38,4.36,4.37,2455000.0
2010-12-30 11:00:00,4.37,4.39,4.37,4.37,1770000.0,4.37,4.39,4.37,4.37,1770000.0
2010-12-30 11:30:00,4.37,4.37,4.35,4.36,2070000.0,4.37,4.37,4.35,4.36,2070000.0
2010-12-30 12:00:00,4.36,4.39,4.36,4.38,1465000.0,4.36,4.39,4.36,4.38,1465000.0
2010-12-30 12:30:00,4.38,4.39,4.37,4.38,1305000.0,4.38,4.39,4.37,4.38,1305000.0
2010-12-30 13:00:00,4.38,4.39,4.37,4.39,840000.0,4.38,4.39,4.37,4.39,840000.0
2010-12-30 13:30:00,4.38,4.38,4.38,4.38,770000.0,4.38,4.38,4.38,4.38,770000.0
2010-12-30 14:00:00,4.38,4.38,4.37,4.37,855000.0,4.38,4.38,4.37,4.37,855000.0
2010-12-30 14:30:00,4.37,4.38,4.37,4.38,520000.0,4.37,4.38,4.37,4.38,520000.0
2010-12-30 15:00:00,4.38,4.38,4.37,4.37,1150000.0,4.38,4.38,4.37,4.37,1150000.0
2010-12-30 15:30:00,4.37,4.37,4.35,4.36,3945000.0,4.37,4.37,4.35,4.36,3945000.0
2010-12-31 09:30:00,4.35,4.36,4.29,4.31,4820000.0,4.35,4.36,4.29,4.31,4820000.0
2010-12-31 10:00:00,4.31,4.32,4.3,4.3,1900000.0,4.31,4.32,4.3,4.3,1900000.0
2010-12-31 10:30:00,4.3,4.31,4.28,4.29,2930000.0,4.3,4.31,4.28,4.29,2930000.0
2010-12-31 11:00:00,4.29,4.31,4.28,4.29,1850000.0,4.29,4.31,4.28,4.29,1850000.0
2010-12-31 11:30:00,4.29,4.3,4.28,4.28,2395000.0,4.29,4.3,4.28,4.28,2395000.0
2010-12-31 12:00:00,4.28,4.29,4.28,4.28,1500000.0,4.28,4.29,4.28,4.28,1500000.0
2010-12-31 12:30:00,4.28,4.29,4.27,4.27,2820000.0,4.28,4.29,4.27,4.27,2820000.0
2010-12-31 13:00:00,4.27,4.28,4.27,4.27,1500000.0,4.27,4.28,4.27,4.27,1500000.0
2010-12-31 13:30:00,4.28,4.28,4.27,4.28,1245000.0,4.28,4.28,4.27,4.28,1245000.0
2010-12-31 14:00:00,4.28,4.28,4.27,4.27,1185000.0,4.28,4.28,4.27,4.27,1185000.0
2010-12-31 14:30:00,4.27,4.28,4.27,4.27,1920000.0,4.27,4.28,4.27,4.27,1920000.0
2010-12-31 15:00:00,4.27,4.28,4.27,4.27,1750000.0,4.27,4.28,4.27,4.27,1750000.0
2010-12-31 15:30:00,4.27,4.28,4.25,4.25,4705000.0,4.27,4.28,4.25,4.25,4705000.0
2011-01-03 09:30:00,4.31,4.39,4.28,4.36,8450000.0,4.31,4.39,4.28,4.36,8450000.0
2011-01-03 10:00:00,4.36,4.39,4.35,4.37,4285000.0,4.36,4.39,4.35,4.37,4285000.0
2011-01-03 10:30:00,4.37,4.44,4.36,4.41,5140000.0,4.37,4.44,4.36,4.41,5140000.0
2011-01-03 11:00:00,4.42,4.5,4.42,4.48,8905000.0,4.42,4.5,4.42,4.48,8905000.0
2011-01-03 11:30:00,4.48,4.49,4.44,4.45,3895000.0,4.48,4.49,4.44,4.45,3895000.0
2011-01-03 12:00:00,4.45,4.48,4.44,4.47,2815000.0,4.45,4.48,4.44,4.47,2815000.0
2011-01-03 12:30:00,4.47,4.47,4.43,4.44,2945000.0,4.47,4.47,4.43,4.44,2945000.0
2011-01-03 13:00:00,4.44,4.46,4.44,4.46,2095000.0,4.44,4.46,4.44,4.46,2095000.0
2011-01-03 13:30:00,4.46,4.48,4.45,4.48,2270000.0,4.46,4.48,4.45,4.48,2270000.0
2011-01-03 14:00:00,4.48,4.48,4.46,4.46,2185000.0,4.48,4.48,4.46,4.46,2185000.0
2011-01-03 14:30:00,4.46,4.47,4.45,4.46,2040000.0,4.46,4.47,4.45,4.46,2040000.0
2011-01-03 15:00:00,4.46,4.47,4.45,4.46,5555000.0,4.46,4.47,4.45,4.46,5555000.0
2011-01-03 15:30:00,4.47,4.48,4.46,4.47,8210000.0,4.47,4.48,4.46,4.47,8210000.0
2011-01-04 09:30:00,4.45,4.57,4.45,4.48,11265000.0,4.45,4.57,4.45,4.48,11265000.0
2011-01-04 10:00:00,4.48,4.48,4.4,4.47,10990000.0,4.48,4.48,4.4,4.47,10990000.0
2011-01-04 10:30:00,4.46,4.47,4.43,4.44,2835000.0,4.46,4.47,4.43,4.44,2835000.0
2011-01-04 11:00:00,4.44,4.44,4.39,4.4,5735000.0,4.44,4.44,4.39,4.4,5735000.0
2011-01-04 11:30:00,4.4,4.42,4.37,4.37,4055000.0,4.4,4.42,4.37,4.37,4055000.0
2011-01-04 12:00:00,4.38,4.38,4.34,4.35,4700000.0,4.38,4.38,4.34,4.35,4700000.0
2011-01-04 12:30:00,4.35,4.38,4.34,4.38,3580000.0,4.35,4.38,4.34,4.38,3580000.0
2011-01-04 13:00:00,4.38,4.43,4.38,4.42,4335000.0,4.38,4.43,4.38,4.42,4335000.0
2011-01-04 13:30:00,4.42,4.43,4.41,4.42,2275000.0,4.42,4.43,4.41,4.42,2275000.0
2011-01-04 14:00:00,4.42,4.45,4.4,4.44,2550000.0,4.42,4.45,4.4,4.44,2550000.0
2011-01-04 14:30:00,4.44,4.44,4.42,4.43,2080000.0,4.44,4.44,4.42,4.43,2080000.0
2011-01-04 15:00:00,4.43,4.45,4.42,4.44,3360000.0,4.43,4.45,4.42,4.44,3360000.0
2011-01-04 15:30:00,4.44,4.45,4.42,4.45,5535000.0,4.44,4.45,4.42,4.45,5535000.0
2011-01-05 09:30:00,4.43,4.47,4.4,4.42,2730000.0,4.43,4.47,4.4,4.42,2730000.0
2011-01-05 10:00:00,4.43,4.47,4.43,4.46,3425000.0,4.43,4.47,4.43,4.46,3425000.0
2011-01-05 10:30:00,4.47,4.48,4.44,4.45,2450000.0,4.47,4.48,4.44,4.45,2450000.0
2011-01-05 11:00:00,4.45,4.47,4.44,4.46,1870000.0,4.45,4.47,4.44,4.46,1870000.0
2011-01-05 11:30:00,4.46,4.47,4.44,4.45,2000000.0,4.46,4.47,4.44,4.45,2000000.0
2011-01-05 12:00:00,4.45,4.45,4.4,4.43,2165000.0,4.45,4.45,4.4,4.43,2165000.0
2011-01-05 12:30:00,4.43,4.45,4.42,4.42,905000.0,4.43,4.45,4.42,4.42,905000.0
2011-01-05 13:00:00,4.42,4.42,4.4,4.41,1470000.0,4.42,4.42,4.4,4.41,1470000.0
2011-01-05 13:30:00,4.41,4.44,4.41,4.44,1155000.0,4.41,4.44,4.41,4.44,1155000.0
2011-01-05 14:00:00,4.44,4.45,4.43,4.43,1630000.0,4.44,4.45,4.43,4.43,1630000.0
2011-01-05 14:30:00,4.43,4.44,4.43,4.44,1000000.0,4.43,4.44,4.43,4.44,1000000.0
2011-01-05 15:00:00,4.44,4.44,4.43,4.43,1235000.0,4.44,4.44,4.43,4.43,1235000.0
2011-01-05 15:30:00,4.43,4.43,4.42,4.42,3075000.0,4.43,4.43,4.42,4.42,3075000.0
2011-01-06 09:30:00,4.54,4.59,4.51,4.54,11575000.0,4.54,4.59,4.51,4.54,11575000.0
2011-01-06 10:00:00,4.54,4.59,4.54,4.58,8035000.0,4.54,4.59,4.54,4.58,8035000.0
2011-01-06 10:30:00,4.58,4.6,4.55,4.56,5105000.0,4.58,4.6,4.55,4.56,5105000.0
2011-01-06 11:00:00,4.56,4.57,4.52,4.56,3925000.0,4.56,4.57,4.52,4.56,3925000.0
2011-01-06 11:30:00,4.56,4.57,4.55,4.56,1190000.0,4.56,4.57,4.55,4.56,1190000.0
2011-01-06 12:00:00,4.56,4.57,4.53,4.54,1305000.0,4.56,4.57,4.53,4.54,1305000.0
2011-01-06 12:30:00,4.54,4.57,4.51,4.54,3165000.0,4.54,4.57,4.51,4.54,3165000.0
2011-01-06 13:00:00,4.54,4.56,4.53,4.56,1160000.0,4.54,4.56,4.53,4.56,1160000.0
2011-01-06 13:30:00,4.56,4.58,4.55,4.58,1825000.0,4.56,4.58,4.55,4.58,1825000.0
2011-01-06 14:00:00,4.58,4.59,4.53,4.54,2430000.0,4.58,4.59,4.53,4.54,2430000.0
2011-01-06 14:30:00,4.54,4.54,4.51,4.53,2280000.0,4.54,4.54,4.51,4.53,2280000.0
2011-01-06 15:00:00,4.53,4.54,4.51,4.53,1490000.0,4.53,4.54,4.51,4.53,1490000.0
2011-01-06 15:30:00,4.53,4.53,4.51,4.53,6165000.0,4.53,4.53,4.51,4.53,6165000.0
2011-01-07 09:30:00,4.56,4.56,4.47,4.49,3895000.0,4.56,4.56,4.47,4.49,3895000.0
2011-01-07 10:00:00,4.48,4.53,4.48,4.53,1840000.0,4.48,4.53,4.48,4.53,1840000.0
2011-01-07 10:30:00,4.53,4.53,4.48,4.49,1695000.0,4.53,4.53,4.48,4.49,1695000.0
2011-01-07 11:00:00,4.49,4.51,4.48,4.5,1440000.0,4.49,4.51,4.48,4.5,1440000.0
2011-01-07 11:30:00,4.5,4.5,4.48,4.5,1505000.0,4.5,4.5,4.48,4.5,1505000.0
2011-01-07 12:00:00,4.5,4.5,4.47,4.47,1250000.0,4.5,4.5,4.47,4.47,1250000.0
2011-01-07 12:30:00,4.47,4.48,4.4,4.42,4950000.0,4.47,4.48,4.4,4.42,4950000.0
2011-01-07 13:00:00,4.42,4.46,4.42,4.44,2010000.0,4.42,4.46,4.42,4.44,2010000.0
2011-01-07 13:30:00,4.44,4.47,4.44,4.47,1340000.0,4.44,4.47,4.44,4.47,1340000.0
2011-01-07 14:00:00,4.47,4.47,4.45,4.46,1070000.0,4.47,4.47,4.45,4.46,1070000.0
2011-01-07 14:30:00,4.47,4.48,4.46,4.46,2415000.0,4.47,4.48,4.46,4.46,2415000.0
2011-01-07 15:00:00,4.46,4.5,4.45,4.48,2390000.0,4.46,4.5,4.45,4.48,2390000.0
2011-01-07 15:30:00,4.48,4.49,4.47,4.48,2860000.0,4.48,4.49,4.47,4.48,2860000.0
2011-01-10 09:30:00,4.47,4.47,4.38,4.39,4145000.0,4.47,4.47,4.38,4.39,4145000.0
2011-01-10 10:00:00,4.4,4.44,4.39,4.42,2525000.0,4.4,4.44,4.39,4.42,2525000.0
2011-01-10 10:30:00,4.42,4.43,4.4,4.4,1045000.0,4.42,4.43,4.4,4.4,1045000.0
2011-01-10 11:00:00,4.4,4.43,4.4,4.43,945000.0,4.4,4.43,4.4,4.43,945000.0
2011-01-10 11:30:00,4.42,4.43,4.42,4.43,710000.0,4.42,4.43,4.42,4.43,710000.0
2011-01-10 12:00:00,4.43,4.45,4.41,4.43,1220000.0,4.43,4.45,4.41,4.43,1220000.0
2011-01-10 12:30:00,4.43,4.43,4.42,4.42,1125000.0,4.43,4.43,4.42,4.42,1125000.0
2011-01-10 13:00:00,4.42,4.47,4.42,4.46,1860000.0,4.42,4.47,4.42,4.46,1860000.0
2011-01-10 13:30:00,4.47,4.48,4.46,4.46,1470000.0,4.47,4.48,4.46,4.46,1470000.0
2011-01-10 14:00:00,4.46,4.47,4.46,4.47,805000.0,4.46,4.47,4.46,4.47,805000.0
2011-01-10 14:30:00,4.47,4.49,4.46,4.49,1400000.0,4.47,4.49,4.46,4.49,1400000.0
2011-01-10 15:00:00,4.48,4.5,4.48,4.49,2120000.0,4.48,4.5,4.48,4.49,2120000.0
2011-01-10 15:30:00,4.49,4.49,4.45,4.47,3385000.0,4.49,4.49,4.45,4.47,3385000.0
2011-01-11 09:30:00,4.52,4.55,4.45,4.49,4670000.0,4.52,4.55,4.45,4.49,4670000.0
2011-01-11 10:00:00,4.49,4.52,4.48,4.5,3155000.0,4.49,4.52,4.48,4.5,3155000.0
2011-01-11 10:30:00,4.5,4.5,4.39,4.42,11800000.0,4.5,4.5,4.39,4.42,11800000.0
2011-01-11 11:00:00,4.42,4.47,4.37,4.47,13295000.0,4.42,4.47,4.37,4.47,13295000.0
2011-01-11 11:30:00,4.47,4.48,4.44,4.46,2115000.0,4.47,4.48,4.44,4.46,2115000.0
2011-01-11 12:00:00,4.46,4.47,4.46,4.46,1140000.0,4.46,4.47,4.46,4.46,1140000.0
2011-01-11 12:30:00,4.47,4.5,4.46,4.5,1980000.0,4.47,4.5,4.46,4.5,1980000.0
2011-01-11 13:00:00,4.5,4.5,4.45,4.45,1635000.0,4.5,4.5,4.45,4.45,1635000.0
2011-01-11 13:30:00,4.46,4.48,4.43,4.44,1235000.0,4.46,4.48,4.43,4.44,1235000.0
2011-01-11 14:00:00,4.44,4.46,4.43,4.45,1315000.0,4.44,4.46,4.43,4.45,1315000.0
2011-01-11 14:30:00,4.45,4.45,4.43,4.44,1660000.0,4.45,4.45,4.43,4.44,1660000.0
2011-01-11 15:00:00,4.44,4.45,4.42,4.42,1895000.0,4.44,4.45,4.42,4.42,1895000.0
2011-01-11 15:30:00,4.42,4.43,4.41,4.42,4795000.0,4.42,4.43,4.41,4.42,4795000.0
2011-01-12 09:30:00,4.46,4.47,4.38,4.38,4320000.0,4.46,4.47,4.38,4.38,4320000.0
2011-01-12 10:00:00,4.38,4.41,4.37,4.39,2905000.0,4.38,4.41,4.37,4.39,2905000.0
2011-01-12 10:30:00,4.39,4.4,4.37,4.38,2615000.0,4.39,4.4,4.37,4.38,2615000.0
2011-01-12 11:00:00,4.38,4.39,4.37,4.38,2915000.0,4.38,4.39,4.37,4.38,2915000.0
2011-01-12 11:30:00,4.38,4.38,4.36,4.36,2420000.0,4.38,4.38,4.36,4.36,2420000.0
2011-01-12 12:00:00,4.36,4.38,4.36,4.37,1930000.0,4.36,4.38,4.36,4.37,1930000.0
2011-01-12 12:30:00,4.38,4.38,4.36,4.37,1895000.0,4.38,4.38,4.36,4.37,1895000.0
2011-01-12 13:00:00,4.37,4.37,4.34,4.37,4975000.0,4.37,4.37,4.34,4.37,4975000.0
2011-01-12 13:30:00,4.37,4.37,4.36,4.36,965000.0,4.37,4.37,4.36,4.36,965000.0
2011-01-12 14:00:00,4.36,4.36,4.35,4.35,2105000.0,4.36,4.36,4.35,4.35,2105000.0
2011-01-12 14:30:00,4.35,4.36,4.34,4.36,2455000.0,4.35,4.36,4.34,4.36,2455000.0
2011-01-12 15:00:00,4.36,4.37,4.34,4.34,3100000.0,4.36,4.37,4.34,4.34,3100000.0
2011-01-12 15:30:00,4.34,4.36,4.34,4.35,4620000.0,4.34,4.36,4.34,4.35,4620000.0
2011-01-13 09:30:00,4.4,4.48,4.38,4.47,12690000.0,4.4,4.48,4.38,4.47,12690000.0
2011-01-13 10:00:00,4.47,4.48,4.42,4.44,3780000.0,4.47,4.48,4.42,4.44,3780000.0
2011-01-13 10:30:00,4.45,4.49,4.44,4.49,4085000.0,4.45,4.49,4.44,4.49,4085000.0
2011-01-13 11:00:00,4.49,4.51,4.47,4.5,4565000.0,4.49,4.51,4.47,4.5,4565000.0
2011-01-13 11:30:00,4.5,4.52,4.49,4.51,3280000.0,4.5,4.52,4.49,4.51,3280000.0
2011-01-13 12:00:00,4.51,4.53,4.51,4.53,6650000.0,4.51,4.53,4.51,4.53,6650000.0
2011-01-13 12:30:00,4.53,4.53,4.51,4.53,2670000.0,4.53,4.53,4.51,4.53,2670000.0
2011-01-13 13:00:00,4.53,4.54,4.52,4.54,2060000.0,4.53,4.54,4.52,4.54,2060000.0
2011-01-13 13:30:00,4.54,4.56,4.53,4.54,5505000.0,4.54,4.56,4.53,4.54,5505000.0
2011-01-13 14:00:00,4.54,4.55,4.53,4.54,4045000.0,4.54,4.55,4.53,4.54,4045000.0
2011-01-13 14:30:00,4.54,4.54,4.52,4.53,3310000.0,4.54,4.54,4.52,4.53,3310000.0
2011-01-13 15:00:00,4.53,4.55,4.53,4.55,3860000.0,4.53,4.55,4.53,4.55,3860000.0
2011-01-13 15:30:00,4.55,4.59,4.55,4.59,11565000.0,4.55,4.59,4.55,4.59,11565000.0
2011-01-14 09:30:00,4.59,4.64,4.56,4.6,8175000.0,4.59,4.64,4.56,4.6,8175000.0
2011-01-14 10:00:00,4.6,4.64,4.6,4.61,5290000.0,4.6,4.64,4.6,4.61,5290000.0
2011-01-14 10:30:00,4.61,4.68,4.61,4.65,5620000.0,4.61,4.68,4.61,4.65,5620000.0
2011-01-14 11:00:00,4.65,4.69,4.64,4.65,5945000.0,4.65,4.69,4.64,4.65,5945000.0
2011-01-14 11:30:00,4.65,4.66,4.64,4.65,2440000.0,4.65,4.66,4.64,4.65,2440000.0
2011-01-14 12:00:00,4.65,4.69,4.65,4.69,3550000.0,4.65,4.69,4.65,4.69,3550000.0
2011-01-14 12:30:00,4.68,4.69,4.66,4.66,2380000.0,4.68,4.69,4.66,4.66,2380000.0
2011-01-14 13:00:00,4.66,4.68,4.66,4.68,1775000.0,4.66,4.68,4.66,4.68,1775000.0
2011-01-14 13:30:00,4.68,4.69,4.68,4.68,2365000.0,4.68,4.69,4.68,4.68,2365000.0
2011-01-14 14:00:00,4.68,4.7,4.67,4.68,3900000.0,4.68,4.7,4.67,4.68,3900000.0
2011-01-14 14:30:00,4.68,4.69,4.68,4.68,3195000.0,4.68,4.69,4.68,4.68,3195000.0
2011-01-14 15:00:00,4.68,4.69,4.68,4.68,4565000.0,4.68,4.69,4.68,4.68,4565000.0
2011-01-14 15:30:00,4.68,4.7,4.67,4.7,8675000.0,4.68,4.7,4.67,4.7,8675000.0
2011-01-18 09:30:00,4.72,4.74,4.67,4.7,3645000.0,4.72,4.74,4.67,4.7,3645000.0
2011-01-18 10:00:00,4.7,4.7,4.64,4.65,3340000.0,4.7,4.7,4.64,4.65,3340000.0
2011-01-18 10:30:00,4.65,4.65,4.6,4.6,3810000.0,4.65,4.65,4.6,4.6,3810000.0
2011-01-18 11:00:00,4.61,4.65,4.6,4.65,2595000.0,4.61,4.65,4.6,4.65,2595000.0
2011-01-18 11:30:00,4.65,4.65,4.62,4.62,1510000.0,4.65,4.65,4.62,4.62,1510000.0
2011-01-18 12:00:00,4.62,4.62,4.61,4.62,930000.0,4.62,4.62,4.61,4.62,930000.0
2011-01-18 12:30:00,4.62,4.63,4.61,4.62,1425000.0,4.62,4.63,4.61,4.62,1425000.0
2011-01-18 13:00:00,4.62,4.63,4.61,4.63,750000.0,4.62,4.63,4.61,4.63,750000.0
2011-01-18 13:30:00,4.63,4.63,4.62,4.62,580000.0,4.63,4.63,4.62,4.62,580000.0
2011-01-18 14:00:00,4.62,4.62,4.61,4.61,1055000.0,4.62,4.62,4.61,4.61,1055000.0
2011-01-18 14:30:00,4.61,4.63,4.61,4.62,825000.0,4.61,4.63,4.61,4.62,825000.0
2011-01-18 15:00:00,4.62,4.64,4.62,4.63,830000.0,4.62,4.64,4.62,4.63,830000.0
2011-01-18 15:30:00,4.63,4.65,4.63,4.64,3660000.0,4.63,4.65,4.63,4.64,3660000.0
2011-01-19 09:30:00,4.65,4.65,4.61,4.63,1875000.0,4.65,4.65,4.61,4.63,1875000.0
2011-01-19 10:00:00,4.63,4.67,4.61,4.64,3850000.0,4.63,4.67,4.61,4.64,3850000.0
2011-01-19 10:30:00,4.64,4.64,4.6,4.61,1075000.0,4.64,4.64,4.6,4.61,1075000.0
2011-01-19 11:00:00,4.61,4.62,4.59,4.62,2845000.0,4.61,4.62,4.59,4.62,2845000.0
2011-01-19 11:30:00,4.62,4.62,4.6,4.61,1095000.0,4.62,4.62,4.6,4.61,1095000.0
2011-01-19 12:00:00,4.6,4.62,4.6,4.62,1815000.0,4.6,4.62,4.6,4.62,1815000.0
2011-01-19 12:30:00,4.62,4.62,4.6,4.62,2230000.0,4.62,4.62,4.6,4.62,2230000.0
2011-01-19 13:00:00,4.62,4.63,4.61,4.62,1160000.0,4.62,4.63,4.61,4.62,1160000.0
2011-01-19 13:30:00,4.62,4.62,4.58,4.59,1390000.0,4.62,4.62,4.58,4.59,1390000.0
2011-01-19 14:00:00,4.59,4.59,4.58,4.59,1755000.0,4.59,4.59,4.58,4.59,1755000.0
2011-01-19 14:30:00,4.59,4.59,4.57,4.58,2695000.0,4.59,4.59,4.57,4.58,2695000.0
2011-01-19 15:00:00,4.58,4.58,4.56,4.57,3650000.0,4.58,4.58,4.56,4.57,3650000.0
2011-01-19 15:30:00,4.57,4.59,4.56,4.59,4320000.0,4.57,4.59,4.56,4.59,4320000.0
2011-01-20 09:30:00,4.55,4.55,4.47,4.52,3855000.0,4.55,4.55,4.47,4.52,3855000.0
2011-01-20 10:00:00,4.52,4.55,4.5,4.5,3355000.0,4.52,4.55,4.5,4.5,3355000.0
2011-01-20 10:30:00,4.5,4.53,4.48,4.48,2690000.0,4.5,4.53,4.48,4.48,2690000.0
2011-01-20 11:00:00,4.47,4.49,4.46,4.46,3410000.0,4.47,4.49,4.46,4.46,3410000.0
2011-01-20 11:30:00,4.46,4.48,4.44,4.47,2755000.0,4.46,4.48,4.44,4.47,2755000.0
2011-01-20 12:00:00,4.47,4.49,4.46,4.48,1485000.0,4.47,4.49,4.46,4.48,1485000.0
2011-01-20 12:30:00,4.48,4.5,4.48,4.49,1125000.0,4.48,4.5,4.48,4.49,1125000.0
2011-01-20 13:00:00,4.49,4.5,4.48,4.48,1245000.0,4.49,4.5,4.48,4.48,1245000.0
2011-01-20 13:30:00,4.49,4.49,4.47,4.48,810000.0,4.49,4.49,4.47,4.48,810000.0
2011-01-20 14:00:00,4.49,4.5,4.48,4.48,1080000.0,4.49,4.5,4.48,4.48,1080000.0
2011-01-20 14:30:00,4.48,4.52,4.48,4.52,1160000.0,4.48,4.52,4.48,4.52,1160000.0
2011-01-20 15:00:00,4.51,4.52,4.45,4.45,1950000.0,4.51,4.52,4.45,4.45,1950000.0
2011-01-20 15:30:00,4.46,4.49,4.46,4.47,5270000.0,4.46,4.49,4.46,4.47,5270000.0
2011-01-21 09:30:00,4.51,4.52,4.46,4.48,2485000.0,4.51,4.52,4.46,4.48,2485000.0
2011-01-21 10:00:00,4.48,4.48,4.46,4.47,1205000.0,4.48,4.48,4.46,4.47,1205000.0
2011-01-21 10:30:00,4.47,4.47,4.43,4.45,2105000.0,4.47,4.47,4.43,4.45,2105000.0
2011-01-21 11:00:00,4.45,4.46,4.44,4.46,1955000.0,4.45,4.46,4.44,4.46,1955000.0
2011-01-21 11:30:00,4.46,4.47,4.45,4.47,1035000.0,4.46,4.47,4.45,4.47,1035000.0
2011-01-21 12:00:00,4.47,4.48,4.47,4.48,1980000.0,4.47,4.48,4.47,4.48,1980000.0
2011-01-21 12:30:00,4.48,4.49,4.47,4.49,2155000.0,4.48,4.49,4.47,4.49,2155000.0
2011-01-21 13:00:00,4.48,4.5,4.48,4.48,1985000.0,4.48,4.5,4.48,4.48,1985000.0
2011-01-21 13:30:00,4.49,4.5,4.48,4.48,760000.0,4.49,4.5,4.48,4.48,760000.0
2011-01-21 14:00:00,4.48,4.49,4.46,4.47,1550000.0,4.48,4.49,4.46,4.47,1550000.0
2011-01-21 14:30:00,4.47,4.48,4.46,4.46,2700000.0,4.47,4.48,4.46,4.46,2700000.0
2011-01-21 15:00:00,4.46,4.48,4.46,4.47,2385000.0,4.46,4.48,4.46,4.47,2385000.0
2011-01-21 15:30:00,4.47,4.48,4.47,4.47,3675000.0,4.47,4.48,4.47,4.47,3675000.0
2011-01-24 09:30:00,4.5,4.5,4.37,4.38,4760000.0,4.5,4.5,4.37,4.38,4760000.0
2011-01-24 10:00:00,4.37,4.4,4.35,4.4,5120000.0,4.37,4.4,4.35,4.4,5120000.0
2011-01-24 10:30:00,4.4,4.4,4.37,4.39,3265000.0,4.4,4.4,4.37,4.39,3265000.0
2011-01-24 11:00:00,4.39,4.41,4.38,4.4,1240000.0,4.39,4.41,4.38,4.4,1240000.0
2011-01-24 11:30:00,4.41,4.43,4.4,4.41,800000.0,4.41,4.43,4.4,4.41,800000.0
2011-01-24 12:00:00,4.41,4.43,4.4,4.4,635000.0,4.41,4.43,4.4,4.4,635000.0
2011-01-24 12:30:00,4.4,4.41,4.39,4.4,1020000.0,4.4,4.41,4.39,4.4,1020000.0
2011-01-24 13:00:00,4.4,4.41,4.4,4.4,650000.0,4.4,4.41,4.4,4.4,650000.0
2011-01-24 13:30:00,4.41,4.42,4.4,4.41,695000.0,4.41,4.42,4.4,4.41,695000.0
2011-01-24 14:00:00,4.41,4.42,4.4,4.4,970000.0,4.41,4.42,4.4,4.4,970000.0
2011-01-24 14:30:00,4.41,4.41,4.4,4.4,1315000.0,4.41,4.41,4.4,4.4,1315000.0
2011-01-24 15:00:00,4.4,4.41,4.38,4.38,1655000.0,4.4,4.41,4.38,4.38,1655000.0
2011-01-24 15:30:00,4.39,4.41,4.39,4.41,2910000.0,4.39,4.41,4.39,4.41,2910000.0
2011-01-25 09:30:00,4.4,4.41,4.37,4.39,2030000.0,4.4,4.41,4.37,4.39,2030000.0
2011-01-25 10:00:00,4.4,4.42,4.39,4.4,1535000.0,4.4,4.42,4.39,4.4,1535000.0
2011-01-25 10:30:00,4.4,4.42,4.4,4.4,1460000.0,4.4,4.42,4.4,4.4,1460000.0
2011-01-25 11:00:00,4.4,4.41,4.37,4.37,2485000.0,4.4,4.41,4.37,4.37,2485000.0
2011-01-25 11:30:00,4.38,4.39,4.36,4.38,1635000.0,4.38,4.39,4.36,4.38,1635000.0
2011-01-25 12:00:00,4.38,4.41,4.38,4.4,1080000.0,4.38,4.41,4.38,4.4,1080000.0
2011-01-25 12:30:00,4.4,4.41,4.4,4.4,1030000.0,4.4,4.41,4.4,4.4,1030000.0
2011-01-25 13:00:00,4.41,4.41,4.4,4.4,670000.0,4.41,4.41,4.4,4.4,670000.0
2011-01-25 13:30:00,4.4,4.42,4.39,4.41,730000.0,4.4,4.42,4.39,4.41,730000.0
2011-01-25 14:00:00,4.41,4.41,4.4,4.4,765000.0,4.41,4.41,4.4,4.4,765000.0
2011-01-25 14:30:00,4.4,4.41,4.39,4.4,1030000.0,4.4,4.41,4.39,4.4,1030000.0
2011-01-25 15:00:00,4.4,4.43,4.4,4.42,970000.0,4.4,4.43,4.4,4.42,970000.0
2011-01-25 15:30:00,4.42,4.44,4.41,4.44,2555000.0,4.42,4.44,4.41,4.44,2555000.0
2011-01-26 09:30:00,4.35,4.37,4.26,4.31,11535000.0,4.35,4.37,4.26,4.31,11535000.0
2011-01-26 10:00:00,4.31,4.38,4.31,4.36,7075000.0,4.31,4.38,4.31,4.36,7075000.0
2011-01-26 10:30:00,4.37,4.39,4.34,4.35,2840000.0,4.37,4.39,4.34,4.35,2840000.0
2011-01-26 11:00:00,4.35,4.37,4.35,4.35,1350000.0,4.35,4.37,4.35,4.35,1350000.0
2011-01-26 11:30:00,4.35,4.35,4.31,4.32,1745000.0,4.35,4.35,4.31,4.32,1745000.0
2011-01-26 12:00:00,4.32,4.33,4.32,4.33,1520000.0,4.32,4.33,4.32,4.33,1520000.0
2011-01-26 12:30:00,4.33,4.35,4.32,4.35,1175000.0,4.33,4.35,4.32,4.35,1175000.0
2011-01-26 13:00:00,4.35,4.35,4.34,4.34,1690000.0,4.35,4.35,4.34,4.34,1690000.0
2011-01-26 13:30:00,4.34,4.37,4.34,4.36,1670000.0,4.34,4.37,4.34,4.36,1670000.0
2011-01-26 14:00:00,4.36,4.37,4.34,4.35,1105000.0,4.36,4.37,4.34,4.35,1105000.0
2011-01-26 14:30:00,4.35,4.37,4.33,4.36,2060000.0,4.35,4.37,4.33,4.36,2060000.0
2011-01-26 15:00:00,4.36,4.37,4.35,4.36,1940000.0,4.36,4.37,4.35,4.36,1940000.0
2011-01-26 15:30:00,4.36,4.37,4.35,4.35,3225000.0,4.36,4.37,4.35,4.35,3225000.0
2011-01-27 09:30:00,4.36,4.38,4.32,4.37,3775000.0,4.36,4.38,4.32,4.37,3775000.0
2011-01-27 10:00:00,4.37,4.43,4.37,4.41,3195000.0,4.37,4.43,4.37,4.41,3195000.0
2011-01-27 10:30:00,4.41,4.47,4.41,4.45,2675000.0,4.41,4.47,4.41,4.45,2675000.0
2011-01-27 11:00:00,4.45,4.45,4.41,4.43,1885000.0,4.45,4.45,4.41,4.43,1885000.0
2011-01-27 11:30:00,4.44,4.46,4.43,4.45,1160000.0,4.44,4.46,4.43,4.45,1160000.0
2011-01-27 12:00:00,4.45,4.48,4.45,4.47,2475000.0,4.45,4.48,4.45,4.47,2475000.0
2011-01-27 12:30:00,4.47,4.5,4.47,4.5,3080000.0,4.47,4.5,4.47,4.5,3080000.0
2011-01-27 13:00:00,4.5,4.53,4.49,4.52,3375000.0,4.5,4.53,4.49,4.52,3375000.0
2011-01-27 13:30:00,4.52,4.54,4.5,4.52,3430000.0,4.52,4.54,4.5,4.52,3430000.0
2011-01-27 14:00:00,4.52,4.52,4.48,4.49,2570000.0,4.52,4.52,4.48,4.49,2570000.0
2011-01-27 14:30:00,4.49,4.52,4.49,4.52,1370000.0,4.49,4.52,4.49,4.52,1370000.0
2011-01-27 15:00:00,4.52,4.53,4.5,4.53,3190000.0,4.52,4.53,4.5,4.53,3190000.0
2011-01-27 15:30:00,4.53,4.55,4.5,4.51,6465000.0,4.53,4.55,4.5,4.51,6465000.0
2011-01-28 09:30:00,4.54,4.56,4.43,4.43,2625000.0,4.54,4.56,4.43,4.43,2625000.0
2011-01-28 10:00:00,4.43,4.45,4.37,4.39,3675000.0,4.43,4.45,4.37,4.39,3675000.0
2011-01-28 10:30:00,4.38,4.41,4.37,4.37,2160000.0,4.38,4.41,4.37,4.37,2160000.0
2011-01-28 11:00:00,4.37,4.42,4.36,4.4,2255000.0,4.37,4.42,4.36,4.4,2255000.0
2011-01-28 11:30:00,4.39,4.39,4.36,4.37,2565000.0,4.39,4.39,4.36,4.37,2565000.0
2011-01-28 12:00:00,4.38,4.4,4.34,4.4,3930000.0,4.38,4.4,4.34,4.4,3930000.0
2011-01-28 12:30:00,4.39,4.42,4.39,4.41,1655000.0,4.39,4.42,4.39,4.41,1655000.0
2011-01-28 13:00:00,4.41,4.41,4.4,4.4,935000.0,4.41,4.41,4.4,4.4,935000.0
2011-01-28 13:30:00,4.4,4.42,4.39,4.42,730000.0,4.4,4.42,4.39,4.42,730000.0
2011-01-28 14:00:00,4.42,4.43,4.41,4.42,1995000.0,4.42,4.43,4.41,4.42,1995000.0
2011-01-28 14:30:00,4.42,4.44,4.4,4.42,1720000.0,4.42,4.44,4.4,4.42,1720000.0
2011-01-28 15:00:00,4.42,4.42,4.41,4.41,2740000.0,4.42,4.42,4.41,4.41,2740000.0
2011-01-28 15:30:00,4.41,4.41,4.38,4.39,3035000.0,4.41,4.41,4.38,4.39,3035000.0
2011-01-31 09:30:00,4.42,4.45,4.36,4.41,4495000.0,4.42,4.45,4.36,4.41,4495000.0
2011-01-31 10:00:00,4.4,4.41,4.38,4.41,1005000.0,4.4,4.41,4.38,4.41,1005000.0
2011-01-31 10:30:00,4.41,4.45,4.41,4.43,2210000.0,4.41,4.45,4.41,4.43,2210000.0
2011-01-31 11:00:00,4.43,4.45,4.41,4.45,2080000.0,4.43,4.45,4.41,4.45,2080000.0
2011-01-31 11:30:00,4.45,4.45,4.42,4.45,895000.0,4.45,4.45,4.42,4.45,895000.0
2011-01-31 12:00:00,4.45,4.49,4.43,4.49,2060000.0,4.45,4.49,4.43,4.49,2060000.0
2011-01-31 12:30:00,4.49,4.49,4.43,4.43,1360000.0,4.49,4.49,4.43,4.43,1360000.0
2011-01-31 13:00:00,4.44,4.45,4.43,4.45,415000.0,4.44,4.45,4.43,4.45,415000.0
2011-01-31 13:30:00,4.44,4.46,4.42,4.46,580000.0,4.44,4.46,4.42,4.46,580000.0
2011-01-31 14:00:00,4.46,4.46,4.44,4.44,540000.0,4.46,4.46,4.44,4.44,540000.0
2011-01-31 14:30:00,4.43,4.44,4.42,4.43,820000.0,4.43,4.44,4.42,4.43,820000.0
2011-01-31 15:00:00,4.43,4.44,4.41,4.41,815000.0,4.43,4.44,4.41,4.41,815000.0
2011-01-31 15:30:00,4.42,4.42,4.38,4.38,4920000.0,4.42,4.42,4.38,4.38,4920000.0
2011-02-01 09:30:00,4.4,4.44,4.38,4.39,2620000.0,4.4,4.44,4.38,4.39,2620000.0
2011-02-01 10:00:00,4.4,4.41,4.36,4.38,2210000.0,4.4,4.41,4.36,4.38,2210000.0
2011-02-01 10:30:00,4.38,4.38,4.36,4.37,1245000.0,4.38,4.38,4.36,4.37,1245000.0
2011-02-01 11:00:00,4.36,4.37,4.34,4.35,3125000.0,4.36,4.37,4.34,4.35,3125000.0
2011-02-01 11:30:00,4.36,4.41,4.35,4.4,1740000.0,4.36,4.41,4.35,4.4,1740000.0
2011-02-01 12:00:00,4.4,4.43,4.39,4.41,1690000.0,4.4,4.43,4.39,4.41,1690000.0
2011-02-01 12:30:00,4.41,4.41,4.4,4.41,905000.0,4.41,4.41,4.4,4.41,905000.0
2011-02-01 13:00:00,4.41,4.41,4.39,4.39,945000.0,4.41,4.41,4.39,4.39,945000.0
2011-02-01 13:30:00,4.39,4.4,4.37,4.38,1695000.0,4.39,4.4,4.37,4.38,1695000.0
2011-02-01 14:00:00,4.38,4.42,4.37,4.42,1320000.0,4.38,4.42,4.37,4.42,1320000.0
2011-02-01 14:30:00,4.42,4.44,4.41,4.44,1620000.0,4.42,4.44,4.41,4.44,1620000.0
2011-02-01 15:00:00,4.43,4.48,4.43,4.47,4005000.0,4.43,4.48,4.43,4.47,4005000.0
2011-02-01 15:30:00,4.47,4.47,4.41,4.44,5935000.0,4.47,4.47,4.41,4.44,5935000.0
2011-02-02 09:30:00,4.43,4.46,4.4,4.44,2400000.0,4.43,4.46,4.4,4.44,2400000.0
2011-02-02 10:00:00,4.46,4.5,4.43,4.49,2620000.0,4.46,4.5,4.43,4.49,2620000.0
2011-02-02 10:30:00,4.49,4.51,4.49,4.51,1635000.0,4.49,4.51,4.49,4.51,1635000.0
2011-02-02 11:00:00,4.5,4.51,4.49,4.5,1615000.0,4.5,4.51,4.49,4.5,1615000.0
2011-02-02 11:30:00,4.5,4.59,4.5,4.57,4000000.0,4.5,4.59,4.5,4.57,4000000.0
2011-02-02 12:00:00,4.57,4.57,4.53,4.55,2390000.0,4.57,4.57,4.53,4.55,2390000.0
2011-02-02 12:30:00,4.55,4.55,4.54,4.55,1675000.0,4.55,4.55,4.54,4.55,1675000.0
2011-02-02 13:00:00,4.55,4.55,4.54,4.55,860000.0,4.55,4.55,4.54,4.55,860000.0
2011-02-02 13:30:00,4.55,4.55,4.53,4.53,1605000.0,4.55,4.55,4.53,4.53,1605000.0
2011-02-02 14:00:00,4.53,4.54,4.51,4.52,1420000.0,4.53,4.54,4.51,4.52,1420000.0
2011-02-02 14:30:00,4.52,4.54,4.51,4.54,2215000.0,4.52,4.54,4.51,4.54,2215000.0
2011-02-02 15:00:00,4.54,4.56,4.53,4.55,2970000.0,4.54,4.56,4.53,4.55,2970000.0
2011-02-02 15:30:00,4.55,4.58,4.55,4.58,6960000.0,4.55,4.58,4.55,4.58,6960000.0
2011-02-03 09:30:00,4.57,4.77,4.57,4.73,10655000.0,4.57,4.77,4.57,4.73,10655000.0
2011-02-03 10:00:00,4.73,4.73,4.66,4.69,4670000.0,4.73,4.73,4.66,4.69,4670000.0
2011-02-03 10:30:00,4.69,4.73,4.69,4.71,3390000.0,4.69,4.73,4.69,4.71,3390000.0
2011-02-03 11:00:00,4.71,4.73,4.7,4.73,2130000.0,4.71,4.73,4.7,4.73,2130000.0
2011-02-03 11:30:00,4.73,4.79,4.73,4.78,6940000.0,4.73,4.79,4.73,4.78,6940000.0
2011-02-03 12:00:00,4.78,4.8,4.75,4.76,3750000.0,4.78,4.8,4.75,4.76,3750000.0
2011-02-03 12:30:00,4.76,4.77,4.75,4.76,1580000.0,4.76,4.77,4.75,4.76,1580000.0
2011-02-03 13:00:00,4.76,4.77,4.75,4.76,2285000.0,4.76,4.77,4.75,4.76,2285000.0
2011-02-03 13:30:00,4.76,4.77,4.76,4.77,2455000.0,4.76,4.77,4.76,4.77,2455000.0
2011-02-03 14:00:00,4.77,4.78,4.76,4.78,2060000.0,4.77,4.78,4.76,4.78,2060000.0
2011-02-03 14:30:00,4.77,4.8,4.77,4.79,4040000.0,4.77,4.8,4.77,4.79,4040000.0
2011-02-03 15:00:00,4.79,4.8,4.78,4.79,3105000.0,4.79,4.8,4.78,4.79,3105000.0
2011-02-03 15:30:00,4.79,4.8,4.78,4.79,6915000.0,4.79,4.8,4.78,4.79,6915000.0
2011-02-04 09:30:00,4.81,4.91,4.79,4.91,7985000.0,4.81,4.91,4.79,4.91,7985000.0
2011-02-04 10:00:00,4.91,5.03,4.9,4.99,20815000.0,4.91,5.03,4.9,4.99,20815000.0
2011-02-04 10:30:00,4.99,5.02,4.98,5.0,9260000.0,4.99,5.02,4.98,5.0,9260000.0
2011-02-04 11:00:00,5.0,5.02,4.97,4.97,5890000.0,5.0,5.02,4.97,4.97,5890000.0
2011-02-04 11:30:00,4.98,4.99,4.93,4.94,4965000.0,4.98,4.99,4.93,4.94,4965000.0
2011-02-04 12:00:00,4.94,4.96,4.92,4.93,2895000.0,4.94,4.96,4.92,4.93,2895000.0
2011-02-04 12:30:00,4.93,4.99,4.93,4.99,3045000.0,4.93,4.99,4.93,4.99,3045000.0
2011-02-04 13:00:00,4.99,5.01,4.96,4.97,3615000.0,4.99,5.01,4.96,4.97,3615000.0
2011-02-04 13:30:00,4.98,4.98,4.94,4.95,4400000.0,4.98,4.98,4.94,4.95,4400000.0
2011-02-04 14:00:00,4.94,4.95,4.9,4.92,4160000.0,4.94,4.95,4.9,4.92,4160000.0
2011-02-04 14:30:00,4.91,4.95,4.91,4.95,3785000.0,4.91,4.95,4.91,4.95,3785000.0
2011-02-04 15:00:00,4.95,4.96,4.92,4.92,4125000.0,4.95,4.96,4.92,4.92,4125000.0
2011-02-04 15:30:00,4.93,4.94,4.92,4.93,6605000.0,4.93,4.94,4.92,4.93,6605000.0
2011-02-07 09:30:00,4.97,5.0,4.9,4.91,10055000.0,4.97,5.0,4.9,4.91,10055000.0
2011-02-07 10:00:00,4.91,4.98,4.91,4.98,4860000.0,4.91,4.98,4.91,4.98,4860000.0
2011-02-07 10:30:00,4.98,4.99,4.96,4.99,2420000.0,4.98,4.99,4.96,4.99,2420000.0
2011-02-07 11:00:00,4.99,5.02,4.98,5.0,2580000.0,4.99,5.02,4.98,5.0,2580000.0
2011-02-07 11:30:00,5.0,5.04,4.99,5.0,2240000.0,5.0,5.04,4.99,5.0,2240000.0
2011-02-07 12:00:00,5.01,5.01,4.97,4.98,1790000.0,5.01,5.01,4.97,4.98,1790000.0
2011-02-07 12:30:00,4.98,5.01,4.98,5.0,1660000.0,4.98,5.01,4.98,5.0,1660000.0
2011-02-07 13:00:00,4.99,5.03,4.99,5.03,3315000.0,4.99,5.03,4.99,5.03,3315000.0
2011-02-07 13:30:00,5.03,5.03,5.01,5.02,3140000.0,5.03,5.03,5.01,5.02,3140000.0
2011-02-07 14:00:00,5.02,5.02,4.99,4.99,1460000.0,5.02,5.02,4.99,4.99,1460000.0
2011-02-07 14:30:00,4.99,4.99,4.95,4.95,2645000.0,4.99,4.99,4.95,4.95,2645000.0
2011-02-07 15:00:00,4.95,4.97,4.93,4.94,3685000.0,4.95,4.97,4.93,4.94,3685000.0
2011-02-07 15:30:00,4.94,4.97,4.93,4.94,4640000.0,4.94,4.97,4.93,4.94,4640000.0
2011-02-08 09:30:00,4.89,4.97,4.88,4.93,7210000.0,4.89,4.97,4.88,4.93,7210000.0
2011-02-08 10:00:00,4.94,4.94,4.9,4.91,2570000.0,4.94,4.94,4.9,4.91,2570000.0
2011-02-08 10:30:00,4.91,4.92,4.88,4.9,4345000.0,4.91,4.92,4.88,4.9,4345000.0
2011-02-08 11:00:00,4.91,4.92,4.89,4.9,3350000.0,4.91,4.92,4.89,4.9,3350000.0
2011-02-08 11:30:00,4.9,4.92,4.9,4.91,2620000.0,4.9,4.92,4.9,4.91,2620000.0
2011-02-08 12:00:00,4.91,4.94,4.89,4.89,2840000.0,4.91,4.94,4.89,4.89,2840000.0
2011-02-08 12:30:00,4.89,4.91,4.88,4.9,2430000.0,4.89,4.91,4.88,4.9,2430000.0
2011-02-08 13:00:00,4.91,4.92,4.89,4.89,2235000.0,4.91,4.92,4.89,4.89,2235000.0
2011-02-08 13:30:00,4.89,4.9,4.87,4.88,2775000.0,4.89,4.9,4.87,4.88,2775000.0
2011-02-08 14:00:00,4.88,4.92,4.88,4.92,2955000.0,4.88,4.92,4.88,4.92,2955000.0
2011-02-08 14:30:00,4.92,4.96,4.92,4.94,3660000.0,4.92,4.96,4.92,4.94,3660000.0
2011-02-08 15:00:00,4.94,4.94,4.92,4.92,1825000.0,4.94,4.94,4.92,4.92,1825000.0
2011-02-08 15:30:00,4.92,4.95,4.92,4.95,3915000.0,4.92,4.95,4.92,4.95,3915000.0
2011-02-09 09:30:00,4.95,5.0,4.94,4.95,2635000.0,4.95,5.0,4.94,4.95,2635000.0
2011-02-09 10:00:00,4.96,5.03,4.95,5.02,4110000.0,4.96,5.03,4.95,5.02,4110000.0
2011-02-09 10:30:00,5.02,5.03,5.01,5.02,2785000.0,5.02,5.03,5.01,5.02,2785000.0
2011-02-09 11:00:00,5.02,5.02,4.97,4.98,2175000.0,5.02,5.02,4.97,4.98,2175000.0
2011-02-09 11:30:00,4.97,5.0,4.97,4.99,1265000.0,4.97,5.0,4.97,4.99,1265000.0
2011-02-09 12:00:00,4.99,5.0,4.99,5.0,1020000.0,4.99,5.0,4.99,5.0,1020000.0
2011-02-09 12:30:00,5.0,5.02,5.0,5.01,3195000.0,5.0,5.02,5.0,5.01,3195000.0
2011-02-09 13:00:00,5.01,5.14,5.01,5.13,13545000.0,5.01,5.14,5.01,5.13,13545000.0
2011-02-09 13:30:00,5.13,5.14,5.07,5.08,4720000.0,5.13,5.14,5.07,5.08,4720000.0
2011-02-09 14:00:00,5.08,5.08,5.05,5.08,4130000.0,5.08,5.08,5.05,5.08,4130000.0
2011-02-09 14:30:00,5.07,5.08,5.03,5.04,3260000.0,5.07,5.08,5.03,5.04,3260000.0
2011-02-09 15:00:00,5.05,5.08,5.05,5.05,2995000.0,5.05,5.08,5.05,5.05,2995000.0
2011-02-09 15:30:00,5.05,5.06,5.03,5.06,8750000.0,5.05,5.06,5.03,5.06,8750000.0
2011-02-10 09:30:00,5.07,5.14,5.05,5.11,8325000.0,5.07,5.14,5.05,5.11,8325000.0
2011-02-10 10:00:00,5.11,5.17,5.09,5.15,7405000.0,5.11,5.17,5.09,5.15,7405000.0
2011-02-10 10:30:00,5.14,5.16,5.11,5.13,3860000.0,5.14,5.16,5.11,5.13,3860000.0
2011-02-10 11:00:00,5.12,5.13,5.11,5.12,2335000.0,5.12,5.13,5.11,5.12,2335000.0
2011-02-10 11:30:00,5.12,5.12,5.09,5.11,5660000.0,5.12,5.12,5.09,5.11,5660000.0
2011-02-10 12:00:00,5.11,5.12,5.1,5.11,5380000.0,5.11,5.12,5.1,5.11,5380000.0
2011-02-10 12:30:00,5.11,5.12,5.1,5.11,3230000.0,5.11,5.12,5.1,5.11,3230000.0
2011-02-10 13:00:00,5.11,5.14,5.11,5.13,3760000.0,5.11,5.14,5.11,5.13,3760000.0
2011-02-10 13:30:00,5.12,5.12,5.1,5.1,3760000.0,5.12,5.12,5.1,5.1,3760000.0
2011-02-10 14:00:00,5.1,5.12,5.1,5.12,3040000.0,5.1,5.12,5.1,5.12,3040000.0
2011-02-10 14:30:00,5.12,5.14,5.1,5.11,5155000.0,5.12,5.14,5.1,5.11,5155000.0
2011-02-10 15:00:00,5.11,5.14,5.1,5.14,4320000.0,5.11,5.14,5.1,5.14,4320000.0
2011-02-10 15:30:00,5.14,5.16,5.12,5.14,15305000.0,5.14,5.16,5.12,5.14,15305000.0
2011-02-11 09:30:00,4.98,5.38,4.87,5.31,117415000.0,4.98,5.38,4.87,5.31,117415000.0
2011-02-11 10:00:00,5.31,5.43,5.31,5.37,45265000.0,5.31,5.43,5.31,5.37,45265000.0
2011-02-11 10:30:00,5.38,5.49,5.36,5.44,41350000.0,5.38,5.49,5.36,5.44,41350000.0
2011-02-11 11:00:00,5.44,5.45,5.37,5.41,23460000.0,5.44,5.45,5.37,5.41,23460000.0
2011-02-11 11:30:00,5.41,5.43,5.39,5.42,8050000.0,5.41,5.43,5.39,5.42,8050000.0
2011-02-11 12:00:00,5.42,5.45,5.4,5.43,6895000.0,5.42,5.45,5.4,5.43,6895000.0
2011-02-11 12:30:00,5.43,5.44,5.41,5.43,6185000.0,5.43,5.44,5.41,5.43,6185000.0
2011-02-11 13:00:00,5.43,5.46,5.4,5.41,9705000.0,5.43,5.46,5.4,5.41,9705000.0
2011-02-11 13:30:00,5.41,5.5,5.41,5.49,11010000.0,5.41,5.5,5.41,5.49,11010000.0
2011-02-11 14:00:00,5.49,5.5,5.44,5.44,9775000.0,5.49,5.5,5.44,5.44,9775000.0
2011-02-11 14:30:00,5.44,5.47,5.42,5.43,11000000.0,5.44,5.47,5.42,5.43,11000000.0
2011-02-11 15:00:00,5.43,5.44,5.37,5.38,13360000.0,5.43,5.44,5.37,5.38,13360000.0
2011-02-11 15:30:00,5.38,5.39,5.36,5.38,24720000.0,5.38,5.39,5.36,5.38,24720000.0
2011-02-14 09:30:00,5.4,5.42,5.32,5.38,14545000.0,5.4,5.42,5.32,5.38,14545000.0
2011-02-14 10:00:00,5.37,5.41,5.37,5.38,3825000.0,5.37,5.41,5.37,5.38,3825000.0
2011-02-14 10:30:00,5.37,5.39,5.36,5.38,4235000.0,5.37,5.39,5.36,5.38,4235000.0
2011-02-14 11:00:00,5.38,5.41,5.38,5.41,2665000.0,5.38,5.41,5.38,5.41,2665000.0
2011-02-14 11:30:00,5.41,5.48,5.41,5.46,8380000.0,5.41,5.48,5.41,5.46,8380000.0
2011-02-14 12:00:00,5.45,5.5,5.44,5.45,4870000.0,5.45,5.5,5.44,5.45,4870000.0
2011-02-14 12:30:00,5.45,5.48,5.45,5.47,3290000.0,5.45,5.48,5.45,5.47,3290000.0
2011-02-14 13:00:00,5.47,5.49,5.46,5.47,3200000.0,5.47,5.49,5.46,5.47,3200000.0
2011-02-14 13:30:00,5.47,5.48,5.44,5.45,3145000.0,5.47,5.48,5.44,5.45,3145000.0
2011-02-14 14:00:00,5.45,5.47,5.42,5.43,3965000.0,5.45,5.47,5.42,5.43,3965000.0
2011-02-14 14:30:00,5.44,5.45,5.41,5.43,5105000.0,5.44,5.45,5.41,5.43,5105000.0
2011-02-14 15:00:00,5.43,5.44,5.42,5.43,3855000.0,5.43,5.44,5.42,5.43,3855000.0
2011-02-14 15:30:00,5.43,5.47,5.43,5.46,7420000.0,5.43,5.47,5.43,5.46,7420000.0
2011-02-15 09:30:00,5.42,5.47,5.4,5.45,7835000.0,5.42,5.47,5.4,5.45,7835000.0
2011-02-15 10:00:00,5.44,5.44,5.36,5.38,8750000.0,5.44,5.44,5.36,5.38,8750000.0
2011-02-15 10:30:00,5.38,5.41,5.36,5.37,4380000.0,5.38,5.41,5.36,5.37,4380000.0
2011-02-15 11:00:00,5.38,5.38,5.35,5.36,4655000.0,5.38,5.38,5.35,5.36,4655000.0
2011-02-15 11:30:00,5.36,5.38,5.34,5.34,2535000.0,5.36,5.38,5.34,5.34,2535000.0
2011-02-15 12:00:00,5.34,5.35,5.33,5.34,4235000.0,5.34,5.35,5.33,5.34,4235000.0
2011-02-15 12:30:00,5.34,5.34,5.32,5.33,2430000.0,5.34,5.34,5.32,5.33,2430000.0
2011-02-15 13:00:00,5.33,5.33,5.29,5.3,6105000.0,5.33,5.33,5.29,5.3,6105000.0
2011-02-15 13:30:00,5.3,5.33,5.3,5.32,3225000.0,5.3,5.33,5.3,5.32,3225000.0
2011-02-15 14:00:00,5.32,5.33,5.3,5.31,2550000.0,5.32,5.33,5.3,5.31,2550000.0
2011-02-15 14:30:00,5.31,5.33,5.3,5.33,1870000.0,5.31,5.33,5.3,5.33,1870000.0
2011-02-15 15:00:00,5.32,5.35,5.32,5.33,2555000.0,5.32,5.35,5.32,5.33,2555000.0
2011-02-15 15:30:00,5.33,5.34,5.29,5.31,7975000.0,5.33,5.34,5.29,5.31,7975000.0
2011-02-16 09:30:00,5.35,5.37,5.31,5.36,7380000.0,5.35,5.37,5.31,5.36,7380000.0
2011-02-16 10:00:00,5.36,5.41,5.35,5.37,8045000.0,5.36,5.41,5.35,5.37,8045000.0
2011-02-16 10:30:00,5.37,5.4,5.35,5.36,4935000.0,5.37,5.4,5.35,5.36,4935000.0
2011-02-16 11:00:00,5.36,5.37,5.32,5.32,5840000.0,5.36,5.37,5.32,5.32,5840000.0
2011-02-16 11:30:00,5.33,5.35,5.29,5.31,6865000.0,5.33,5.35,5.29,5.31,6865000.0
2011-02-16 12:00:00,5.31,5.32,5.25,5.32,5765000.0,5.31,5.32,5.25,5.32,5765000.0
2011-02-16 12:30:00,5.32,5.33,5.3,5.32,2185000.0,5.32,5.33,5.3,5.32,2185000.0
2011-02-16 13:00:00,5.32,5.32,5.28,5.29,1685000.0,5.32,5.32,5.28,5.29,1685000.0
2011-02-16 13:30:00,5.28,5.32,5.28,5.3,2760000.0,5.28,5.32,5.28,5.3,2760000.0
2011-02-16 14:00:00,5.3,5.32,5.28,5.28,3740000.0,5.3,5.32,5.28,5.28,3740000.0
2011-02-16 14:30:00,5.28,5.31,5.28,5.3,2730000.0,5.28,5.31,5.28,5.3,2730000.0
2011-02-16 15:00:00,5.3,5.3,5.27,5.27,4805000.0,5.3,5.3,5.27,5.27,4805000.0
2011-02-16 15:30:00,5.27,5.29,5.26,5.28,7675000.0,5.27,5.29,5.26,5.28,7675000.0
2011-02-17 09:30:00,5.29,5.32,5.26,5.32,5510000.0,5.29,5.32,5.26,5.32,5510000.0
2011-02-17 10:00:00,5.32,5.35,5.29,5.35,6600000.0,5.32,5.35,5.29,5.35,6600000.0
2011-02-17 10:30:00,5.35,5.36,5.32,5.33,5755000.0,5.35,5.36,5.32,5.33,5755000.0
2011-02-17 11:00:00,5.33,5.35,5.32,5.35,2850000.0,5.33,5.35,5.32,5.35,2850000.0
2011-02-17 11:30:00,5.35,5.35,5.33,5.33,1425000.0,5.35,5.35,5.33,5.33,1425000.0
2011-02-17 12:00:00,5.34,5.34,5.33,5.34,1035000.0,5.34,5.34,5.33,5.34,1035000.0
2011-02-17 12:30:00,5.34,5.35,5.32,5.33,950000.0,5.34,5.35,5.32,5.33,950000.0
2011-02-17 13:00:00,5.32,5.35,5.32,5.34,1500000.0,5.32,5.35,5.32,5.34,1500000.0
2011-02-17 13:30:00,5.34,5.34,5.33,5.34,795000.0,5.34,5.34,5.33,5.34,795000.0
2011-02-17 14:00:00,5.33,5.35,5.32,5.33,1510000.0,5.33,5.35,5.32,5.33,1510000.0
2011-02-17 14:30:00,5.33,5.34,5.31,5.32,3755000.0,5.33,5.34,5.31,5.32,3755000.0
2011-02-17 15:00:00,5.32,5.32,5.29,5.3,2670000.0,5.32,5.32,5.29,5.3,2670000.0
2011-02-17 15:30:00,5.3,5.31,5.3,5.31,4110000.0,5.3,5.31,5.3,5.31,4110000.0
2011-02-18 09:30:00,5.36,5.36,5.19,5.24,13525000.0,5.36,5.36,5.19,5.24,13525000.0
2011-02-18 10:00:00,5.25,5.26,5.23,5.25,2630000.0,5.25,5.26,5.23,5.25,2630000.0
2011-02-18 10:30:00,5.25,5.27,5.24,5.24,2795000.0,5.25,5.27,5.24,5.24,2795000.0
2011-02-18 11:00:00,5.24,5.3,5.24,5.29,2420000.0,5.24,5.3,5.24,5.29,2420000.0
2011-02-18 11:30:00,5.29,5.29,5.27,5.28,2100000.0,5.29,5.29,5.27,5.28,2100000.0
2011-02-18 12:00:00,5.28,5.28,5.23,5.23,3665000.0,5.28,5.28,5.23,5.23,3665000.0
2011-02-18 12:30:00,5.23,5.27,5.22,5.26,2225000.0,5.23,5.27,5.22,5.26,2225000.0
2011-02-18 13:00:00,5.26,5.27,5.23,5.24,2560000.0,5.26,5.27,5.23,5.24,2560000.0
2011-02-18 13:30:00,5.24,5.24,5.2,5.21,4835000.0,5.24,5.24,5.2,5.21,4835000.0
2011-02-18 14:00:00,5.21,5.22,5.18,5.2,4475000.0,5.21,5.22,5.18,5.2,4475000.0
2011-02-18 14:30:00,5.2,5.21,5.18,5.19,2405000.0,5.2,5.21,5.18,5.19,2405000.0
2011-02-18 15:00:00,5.19,5.2,5.18,5.2,5160000.0,5.19,5.2,5.18,5.2,5160000.0
2011-02-18 15:30:00,5.2,5.21,5.19,5.2,8645000.0,5.2,5.21,5.19,5.2,8645000.0
2011-02-22 09:30:00,5.13,5.16,5.04,5.14,8105000.0,5.13,5.16,5.04,5.14,8105000.0
2011-02-22 10:00:00,5.14,5.19,5.13,5.15,3460000.0,5.14,5.19,5.13,5.15,3460000.0
2011-02-22 10:30:00,5.15,5.19,5.14,5.17,1415000.0,5.15,5.19,5.14,5.17,1415000.0
2011-02-22 11:00:00,5.17,5.17,5.1,5.11,2140000.0,5.17,5.17,5.1,5.11,2140000.0
2011-02-22 11:30:00,5.12,5.12,5.09,5.11,1245000.0,5.12,5.12,5.09,5.11,1245000.0
2011-02-22 12:00:00,5.1,5.15,5.1,5.14,2190000.0,5.1,5.15,5.1,5.14,2190000.0
2011-02-22 12:30:00,5.13,5.14,5.1,5.1,1530000.0,5.13,5.14,5.1,5.1,1530000.0
2011-02-22 13:00:00,5.1,5.11,5.08,5.08,2720000.0,5.1,5.11,5.08,5.08,2720000.0
2011-02-22 13:30:00,5.09,5.11,5.08,5.1,1550000.0,5.09,5.11,5.08,5.1,1550000.0
2011-02-22 14:00:00,5.1,5.13,5.1,5.12,1510000.0,5.1,5.13,5.1,5.12,1510000.0
2011-02-22 14:30:00,5.12,5.14,5.12,5.12,1835000.0,5.12,5.14,5.12,5.12,1835000.0
2011-02-22 15:00:00,5.12,5.13,5.07,5.08,2290000.0,5.12,5.13,5.07,5.08,2290000.0
2011-02-22 15:30:00,5.08,5.08,5.02,5.04,11695000.0,5.08,5.08,5.02,5.04,11695000.0
2011-02-23 09:30:00,5.02,5.04,4.92,4.94,11475000.0,5.02,5.04,4.92,4.94,11475000.0
2011-02-23 10:00:00,4.93,4.95,4.88,4.91,5550000.0,4.93,4.95,4.88,4.91,5550000.0
2011-02-23 10:30:00,4.91,4.93,4.88,4.9,4680000.0,4.91,4.93,4.88,4.9,4680000.0
2011-02-23 11:00:00,4.9,4.91,4.86,4.86,4235000.0,4.9,4.91,4.86,4.86,4235000.0
2011-02-23 11:30:00,4.86,4.86,4.75,4.76,13570000.0,4.86,4.86,4.75,4.76,13570000.0
2011-02-23 12:00:00,4.76,4.76,4.7,4.75,8155000.0,4.76,4.76,4.7,4.75,8155000.0
2011-02-23 12:30:00,4.75,4.77,4.74,4.76,3220000.0,4.75,4.77,4.74,4.76,3220000.0
2011-02-23 13:00:00,4.75,4.77,4.73,4.75,3780000.0,4.75,4.77,4.73,4.75,3780000.0
2011-02-23 13:30:00,4.75,4.82,4.75,4.81,4690000.0,4.75,4.82,4.75,4.81,4690000.0
2011-02-23 14:00:00,4.81,4.86,4.81,4.84,3955000.0,4.81,4.86,4.81,4.84,3955000.0
2011-02-23 14:30:00,4.85,4.88,4.84,4.88,4605000.0,4.85,4.88,4.84,4.88,4605000.0
2011-02-23 15:00:00,4.88,4.93,4.87,4.92,5215000.0,4.88,4.93,4.87,4.92,5215000.0
2011-02-23 15:30:00,4.92,4.93,4.87,4.88,6850000.0,4.92,4.93,4.87,4.88,6850000.0
2011-02-24 09:30:00,4.85,4.93,4.83,4.85,4430000.0,4.85,4.93,4.83,4.85,4430000.0
2011-02-24 10:00:00,4.85,4.89,4.85,4.87,3060000.0,4.85,4.89,4.85,4.87,3060000.0
2011-02-24 10:30:00,4.87,4.89,4.85,4.87,3310000.0,4.87,4.89,4.85,4.87,3310000.0
2011-02-24 11:00:00,4.87,4.88,4.81,4.82,6855000.0,4.87,4.88,4.81,4.82,6855000.0
2011-02-24 11:30:00,4.82,4.87,4.82,4.85,2895000.0,4.82,4.87,4.82,4.85,2895000.0
2011-02-24 12:00:00,4.85,4.86,4.8,4.8,2430000.0,4.85,4.86,4.8,4.8,2430000.0
2011-02-24 12:30:00,4.8,4.82,4.79,4.82,3490000.0,4.8,4.82,4.79,4.82,3490000.0
2011-02-24 13:00:00,4.82,4.85,4.81,4.82,2100000.0,4.82,4.85,4.81,4.82,2100000.0
2011-02-24 13:30:00,4.82,4.83,4.76,4.77,1945000.0,4.82,4.83,4.76,4.77,1945000.0
2011-02-24 14:00:00,4.78,4.85,4.78,4.84,3640000.0,4.78,4.85,4.78,4.84,3640000.0
2011-02-24 14:30:00,4.84,4.88,4.83,4.88,4320000.0,4.84,4.88,4.83,4.88,4320000.0
2011-02-24 15:00:00,4.88,4.94,4.86,4.93,6015000.0,4.88,4.94,4.86,4.93,6015000.0
2011-02-24 15:30:00,4.93,4.93,4.9,4.91,4670000.0,4.93,4.93,4.9,4.91,4670000.0
2011-02-25 09:30:00,4.94,5.1,4.93,5.02,11870000.0,4.94,5.1,4.93,5.02,11870000.0
2011-02-25 10:00:00,5.03,5.06,4.99,5.0,5595000.0,5.03,5.06,4.99,5.0,5595000.0
2011-02-25 10:30:00,5.01,5.03,4.98,5.02,2425000.0,5.01,5.03,4.98,5.02,2425000.0
2011-02-25 11:00:00,5.02,5.02,4.95,4.96,1810000.0,5.02,5.02,4.95,4.96,1810000.0
2011-02-25 11:30:00,4.96,4.97,4.94,4.95,1445000.0,4.96,4.97,4.94,4.95,1445000.0
2011-02-25 12:00:00,4.95,5.0,4.95,5.0,1855000.0,4.95,5.0,4.95,5.0,1855000.0
2011-02-25 12:30:00,5.0,5.0,4.96,4.97,1650000.0,5.0,5.0,4.96,4.97,1650000.0
2011-02-25 13:00:00,4.97,4.99,4.97,4.98,860000.0,4.97,4.99,4.97,4.98,860000.0
2011-02-25 13:30:00,4.97,4.98,4.95,4.96,2750000.0,4.97,4.98,4.95,4.96,2750000.0
2011-02-25 14:00:00,4.96,4.97,4.95,4.95,1660000.0,4.96,4.97,4.95,4.95,1660000.0
2011-02-25 14:30:00,4.96,4.96,4.95,4.95,1760000.0,4.96,4.96,4.95,4.95,1760000.0
2011-02-25 15:00:00,4.95,4.98,4.95,4.98,2255000.0,4.95,4.98,4.95,4.98,2255000.0
2011-02-25 15:30:00,4.98,4.98,4.96,4.98,3570000.0,4.98,4.98,4.96,4.98,3570000.0
2011-02-28 09:30:00,5.02,5.05,4.98,5.0,3605000.0,5.02,5.05,4.98,5.0,3605000.0
2011-02-28 10:00:00,5.0,5.02,4.93,5.02,4585000.0,5.0,5.02,4.93,5.02,4585000.0
2011-02-28 10:30:00,5.02,5.02,4.96,4.96,1480000.0,5.02,5.02,4.96,4.96,1480000.0
2011-02-28 11:00:00,4.96,4.99,4.95,4.98,1590000.0,4.96,4.99,4.95,4.98,1590000.0
2011-02-28 11:30:00,4.98,4.99,4.95,4.96,2605000.0,4.98,4.99,4.95,4.96,2605000.0
2011-02-28 12:00:00,4.95,4.96,4.93,4.95,1385000.0,4.95,4.96,4.93,4.95,1385000.0
2011-02-28 12:30:00,4.95,4.95,4.92,4.93,2525000.0,4.95,4.95,4.92,4.93,2525000.0
2011-02-28 13:00:00,4.93,4.93,4.89,4.91,1965000.0,4.93,4.93,4.89,4.91,1965000.0
2011-02-28 13:30:00,4.91,4.92,4.88,4.88,2100000.0,4.91,4.92,4.88,4.88,2100000.0
2011-02-28 14:00:00,4.88,4.9,4.87,4.89,2970000.0,4.88,4.9,4.87,4.89,2970000.0
2011-02-28 14:30:00,4.89,4.91,4.88,4.9,2725000.0,4.89,4.91,4.88,4.9,2725000.0
2011-02-28 15:00:00,4.9,4.9,4.88,4.9,2245000.0,4.9,4.9,4.88,4.9,2245000.0
2011-02-28 15:30:00,4.9,4.91,4.88,4.89,3680000.0,4.9,4.91,4.88,4.89,3680000.0
2011-03-01 09:30:00,4.86,4.89,4.81,4.83,5035000.0,4.86,4.89,4.81,4.83,5035000.0
2011-03-01 10:00:00,4.83,4.85,4.82,4.85,2540000.0,4.83,4.85,4.82,4.85,2540000.0
2011-03-01 10:30:00,4.84,4.85,4.81,4.85,2590000.0,4.84,4.85,4.81,4.85,2590000.0
2011-03-01 11:00:00,4.85,4.87,4.84,4.84,1855000.0,4.85,4.87,4.84,4.84,1855000.0
2011-03-01 11:30:00,4.84,4.85,4.8,4.8,1290000.0,4.84,4.85,4.8,4.8,1290000.0
2011-03-01 12:00:00,4.8,4.81,4.78,4.78,1970000.0,4.8,4.81,4.78,4.78,1970000.0
2011-03-01 12:30:00,4.78,4.8,4.78,4.79,910000.0,4.78,4.8,4.78,4.79,910000.0
2011-03-01 13:00:00,4.79,4.8,4.78,4.78,1005000.0,4.79,4.8,4.78,4.78,1005000.0
2011-03-01 13:30:00,4.78,4.81,4.77,4.79,1855000.0,4.78,4.81,4.77,4.79,1855000.0
2011-03-01 14:00:00,4.79,4.8,4.78,4.78,1335000.0,4.79,4.8,4.78,4.78,1335000.0
2011-03-01 14:30:00,4.78,4.79,4.78,4.78,3090000.0,4.78,4.79,4.78,4.78,3090000.0
2011-03-01 15:00:00,4.78,4.84,4.78,4.83,2900000.0,4.78,4.84,4.78,4.83,2900000.0
2011-03-01 15:30:00,4.82,4.85,4.81,4.82,4705000.0,4.82,4.85,4.81,4.82,4705000.0
2011-03-02 09:30:00,4.84,4.86,4.76,4.79,4255000.0,4.84,4.86,4.76,4.79,4255000.0
2011-03-02 10:00:00,4.79,4.8,4.73,4.75,5110000.0,4.79,4.8,4.73,4.75,5110000.0
2011-03-02 10:30:00,4.76,4.78,4.74,4.77,2640000.0,4.76,4.78,4.74,4.77,2640000.0
2011-03-02 11:00:00,4.77,4.79,4.75,4.75,2065000.0,4.77,4.79,4.75,4.75,2065000.0
2011-03-02 11:30:00,4.75,4.76,4.7,4.7,4275000.0,4.75,4.76,4.7,4.7,4275000.0
2011-03-02 12:00:00,4.7,4.72,4.69,4.71,4010000.0,4.7,4.72,4.69,4.71,4010000.0
2011-03-02 12:30:00,4.71,4.74,4.71,4.72,2200000.0,4.71,4.74,4.71,4.72,2200000.0
2011-03-02 13:00:00,4.72,4.73,4.7,4.73,1730000.0,4.72,4.73,4.7,4.73,1730000.0
2011-03-02 13:30:00,4.73,4.76,4.73,4.74,2165000.0,4.73,4.76,4.73,4.74,2165000.0
2011-03-02 14:00:00,4.75,4.8,4.73,4.78,5015000.0,4.75,4.8,4.73,4.78,5015000.0
2011-03-02 14:30:00,4.78,4.81,4.78,4.79,3220000.0,4.78,4.81,4.78,4.79,3220000.0
2011-03-02 15:00:00,4.8,4.84,4.79,4.83,4060000.0,4.8,4.84,4.79,4.83,4060000.0
2011-03-02 15:30:00,4.83,4.87,4.82,4.86,8420000.0,4.83,4.87,4.82,4.86,8420000.0
2011-03-03 09:30:00,4.92,4.99,4.92,4.94,6970000.0,4.92,4.99,4.92,4.94,6970000.0
2011-03-03 10:00:00,4.94,4.97,4.92,4.94,3020000.0,4.94,4.97,4.92,4.94,3020000.0
2011-03-03 10:30:00,4.95,4.98,4.94,4.98,2480000.0,4.95,4.98,4.94,4.98,2480000.0
2011-03-03 11:00:00,4.98,4.99,4.96,4.98,2820000.0,4.98,4.99,4.96,4.98,2820000.0
2011-03-03 11:30:00,4.98,4.98,4.96,4.98,1385000.0,4.98,4.98,4.96,4.98,1385000.0
2011-03-03 12:00:00,4.98,5.02,4.97,5.01,3695000.0,4.98,5.02,4.97,5.01,3695000.0
2011-03-03 12:30:00,5.01,5.01,4.99,4.99,1725000.0,5.01,5.01,4.99,4.99,1725000.0
2011-03-03 13:00:00,4.99,4.99,4.98,4.98,1185000.0,4.99,4.99,4.98,4.98,1185000.0
2011-03-03 13:30:00,4.98,4.98,4.96,4.97,1740000.0,4.98,4.98,4.96,4.97,1740000.0
2011-03-03 14:00:00,4.96,4.98,4.96,4.96,2805000.0,4.96,4.98,4.96,4.96,2805000.0
2011-03-03 14:30:00,4.96,4.97,4.96,4.96,1370000.0,4.96,4.97,4.96,4.96,1370000.0
2011-03-03 15:00:00,4.97,4.97,4.95,4.96,2080000.0,4.97,4.97,4.95,4.96,2080000.0
2011-03-03 15:30:00,4.96,4.96,4.94,4.94,6055000.0,4.96,4.96,4.94,4.94,6055000.0
2011-03-04 09:30:00,4.95,5.0,4.94,5.0,3565000.0,4.95,5.0,4.94,5.0,3565000.0
2011-03-04 10:00:00,4.99,5.02,4.96,5.01,4885000.0,4.99,5.02,4.96,5.01,4885000.0
2011-03-04 10:30:00,5.01,5.12,5.01,5.1,9760000.0,5.01,5.12,5.01,5.1,9760000.0
2011-03-04 11:00:00,5.1,5.1,5.06,5.08,3830000.0,5.1,5.1,5.06,5.08,3830000.0
2011-03-04 11:30:00,5.09,5.09,5.02,5.03,2785000.0,5.09,5.09,5.02,5.03,2785000.0
2011-03-04 12:00:00,5.02,5.07,4.97,5.01,5620000.0,5.02,5.07,4.97,5.01,5620000.0
2011-03-04 12:30:00,5.0,5.04,5.0,5.03,1970000.0,5.0,5.04,5.0,5.03,1970000.0
2011-03-04 13:00:00,5.03,5.06,5.0,5.05,4760000.0,5.03,5.06,5.0,5.05,4760000.0
2011-03-04 13:30:00,5.05,5.09,5.04,5.06,3200000.0,5.05,5.09,5.04,5.06,3200000.0
2011-03-04 14:00:00,5.07,5.07,5.04,5.04,3155000.0,5.07,5.07,5.04,5.04,3155000.0
2011-03-04 14:30:00,5.04,5.09,5.03,5.09,4680000.0,5.04,5.09,5.03,5.09,4680000.0
2011-03-04 15:00:00,5.09,5.09,5.06,5.08,3605000.0,5.09,5.09,5.06,5.08,3605000.0
2011-03-04 15:30:00,5.08,5.1,5.07,5.1,5490000.0,5.08,5.1,5.07,5.1,5490000.0
2011-03-07 09:30:00,5.11,5.17,5.1,5.12,5600000.0,5.11,5.17,5.1,5.12,5600000.0
2011-03-07 10:00:00,5.12,5.12,5.06,5.1,3435000.0,5.12,5.12,5.06,5.1,3435000.0
2011-03-07 10:30:00,5.1,5.11,5.04,5.08,5080000.0,5.1,5.11,5.04,5.08,5080000.0
2011-03-07 11:00:00,5.08,5.09,5.05,5.06,4290000.0,5.08,5.09,5.05,5.06,4290000.0
2011-03-07 11:30:00,5.06,5.07,5.02,5.03,3710000.0,5.06,5.07,5.02,5.03,3710000.0
2011-03-07 12:00:00,5.02,5.03,4.97,4.97,7440000.0,5.02,5.03,4.97,4.97,7440000.0
2011-03-07 12:30:00,4.97,4.99,4.97,4.97,1645000.0,4.97,4.99,4.97,4.97,1645000.0
2011-03-07 13:00:00,4.97,4.97,4.93,4.97,3300000.0,4.97,4.97,4.93,4.97,3300000.0
2011-03-07 13:30:00,4.97,4.99,4.96,4.97,1875000.0,4.97,4.99,4.96,4.97,1875000.0
2011-03-07 14:00:00,4.97,5.01,4.97,4.99,2355000.0,4.97,5.01,4.97,4.99,2355000.0
2011-03-07 14:30:00,4.99,5.03,4.98,5.03,2510000.0,4.99,5.03,4.98,5.03,2510000.0
2011-03-07 15:00:00,5.03,5.05,5.01,5.03,4465000.0,5.03,5.05,5.01,5.03,4465000.0
2011-03-07 15:30:00,5.03,5.09,5.01,5.05,7015000.0,5.03,5.09,5.01,5.05,7015000.0
2011-03-08 09:30:00,4.91,4.95,4.84,4.94,10790000.0,4.91,4.95,4.84,4.94,10790000.0
2011-03-08 10:00:00,4.94,5.05,4.93,5.02,9450000.0,4.94,5.05,4.93,5.02,9450000.0
2011-03-08 10:30:00,5.02,5.03,4.98,5.0,2925000.0,5.02,5.03,4.98,5.0,2925000.0
2011-03-08 11:00:00,5.0,5.04,5.0,5.03,3030000.0,5.0,5.04,5.0,5.03,3030000.0
2011-03-08 11:30:00,5.02,5.04,5.01,5.03,2675000.0,5.02,5.04,5.01,5.03,2675000.0
2011-03-08 12:00:00,5.03,5.04,4.99,5.0,2050000.0,5.03,5.04,4.99,5.0,2050000.0
2011-03-08 12:30:00,5.0,5.01,4.99,5.0,1280000.0,5.0,5.01,4.99,5.0,1280000.0
2011-03-08 13:00:00,5.0,5.0,4.98,4.98,1285000.0,5.0,5.0,4.98,4.98,1285000.0
2011-03-08 13:30:00,4.98,4.99,4.97,4.98,2465000.0,4.98,4.99,4.97,4.98,2465000.0
2011-03-08 14:00:00,4.99,5.0,4.97,4.99,2610000.0,4.99,5.0,4.97,4.99,2610000.0
2011-03-08 14:30:00,4.99,5.02,4.97,5.02,1950000.0,4.99,5.02,4.97,5.02,1950000.0
2011-03-08 15:00:00,5.01,5.03,5.01,5.02,3650000.0,5.01,5.03,5.01,5.02,3650000.0
2011-03-08 15:30:00,5.02,5.02,4.99,4.99,4400000.0,5.02,5.02,4.99,4.99,4400000.0
2011-03-09 09:30:00,4.97,5.02,4.9,4.96,3685000.0,4.97,5.02,4.9,4.96,3685000.0
2011-03-09 10:00:00,4.96,4.98,4.93,4.98,3050000.0,4.96,4.98,4.93,4.98,3050000.0
2011-03-09 10:30:00,4.98,4.99,4.91,4.94,3095000.0,4.98,4.99,4.91,4.94,3095000.0
2011-03-09 11:00:00,4.94,4.98,4.93,4.97,1055000.0,4.94,4.98,4.93,4.97,1055000.0
2011-03-09 11:30:00,4.96,5.01,4.95,5.01,1600000.0,4.96,5.01,4.95,5.01,1600000.0
2011-03-09 12:00:00,5.01,5.06,5.01,5.01,3490000.0,5.01,5.06,5.01,5.01,3490000.0
2011-03-09 12:30:00,5.01,5.02,5.0,5.0,2685000.0,5.01,5.02,5.0,5.0,2685000.0
2011-03-09 13:00:00,5.0,5.03,5.0,5.02,1575000.0,5.0,5.03,5.0,5.02,1575000.0
2011-03-09 13:30:00,5.03,5.03,4.99,5.01,1615000.0,5.03,5.03,4.99,5.01,1615000.0
2011-03-09 14:00:00,5.01,5.03,5.01,5.03,965000.0,5.01,5.03,5.01,5.03,965000.0
2011-03-09 14:30:00,5.02,5.03,5.0,5.02,2175000.0,5.02,5.03,5.0,5.02,2175000.0
2011-03-09 15:00:00,5.02,5.04,5.02,5.03,3535000.0,5.02,5.04,5.02,5.03,3535000.0
2011-03-09 15:30:00,5.03,5.04,5.02,5.03,4645000.0,5.03,5.04,5.02,5.03,4645000.0
2011-03-10 09:30:00,4.95,5.03,4.88,5.01,8745000.0,4.95,5.03,4.88,5.01,8745000.0
2011-03-10 10:00:00,5.01,5.01,4.94,4.96,6210000.0,5.01,5.01,4.94,4.96,6210000.0
2011-03-10 10:30:00,4.96,4.98,4.92,4.98,4085000.0,4.96,4.98,4.92,4.98,4085000.0
2011-03-10 11:00:00,4.97,5.04,4.96,5.03,3490000.0,4.97,5.04,4.96,5.03,3490000.0
2011-03-10 11:30:00,5.04,5.13,5.03,5.08,6565000.0,5.04,5.13,5.03,5.08,6565000.0
2011-03-10 12:00:00,5.08,5.09,5.05,5.06,2215000.0,5.08,5.09,5.05,5.06,2215000.0
2011-03-10 12:30:00,5.07,5.09,5.05,5.07,3255000.0,5.07,5.09,5.05,5.07,3255000.0
2011-03-10 13:00:00,5.08,5.11,5.06,5.07,2060000.0,5.08,5.11,5.06,5.07,2060000.0
2011-03-10 13:30:00,5.07,5.07,5.02,5.07,4025000.0,5.07,5.07,5.02,5.07,4025000.0
2011-03-10 14:00:00,5.07,5.08,5.05,5.07,1890000.0,5.07,5.08,5.05,5.07,1890000.0
2011-03-10 14:30:00,5.06,5.08,5.06,5.06,4060000.0,5.06,5.08,5.06,5.06,4060000.0
2011-03-10 15:00:00,5.06,5.07,5.03,5.05,5830000.0,5.06,5.07,5.03,5.05,5830000.0
2011-03-10 15:30:00,5.05,5.08,5.03,5.06,7515000.0,5.05,5.08,5.03,5.06,7515000.0
2011-03-11 09:30:00,5.03,5.1,5.01,5.03,3640000.0,5.03,5.1,5.01,5.03,3640000.0
2011-03-11 10:00:00,5.03,5.03,4.97,5.01,4410000.0,5.03,5.03,4.97,5.01,4410000.0
2011-03-11 10:30:00,5.01,5.04,5.0,5.02,1525000.0,5.01,5.04,5.0,5.02,1525000.0
2011-03-11 11:00:00,5.01,5.01,4.98,5.01,1325000.0,5.01,5.01,4.98,5.01,1325000.0
2011-03-11 11:30:00,5.01,5.06,5.0,5.03,3680000.0,5.01,5.06,5.0,5.03,3680000.0
2011-03-11 12:00:00,5.04,5.08,5.03,5.06,2165000.0,5.04,5.08,5.03,5.06,2165000.0
2011-03-11 12:30:00,5.06,5.08,5.05,5.08,2855000.0,5.06,5.08,5.05,5.08,2855000.0
2011-03-11 13:00:00,5.07,5.11,5.07,5.09,3735000.0,5.07,5.11,5.07,5.09,3735000.0
2011-03-11 13:30:00,5.09,5.09,5.06,5.06,955000.0,5.09,5.09,5.06,5.06,955000.0
2011-03-11 14:00:00,5.06,5.08,5.05,5.07,1600000.0,5.06,5.08,5.05,5.07,1600000.0
2011-03-11 14:30:00,5.07,5.07,5.06,5.06,900000.0,5.07,5.07,5.06,5.06,900000.0
2011-03-11 15:00:00,5.06,5.07,5.04,5.07,2130000.0,5.06,5.07,5.04,5.07,2130000.0
2011-03-11 15:30:00,5.06,5.07,5.05,5.06,4490000.0,5.06,5.07,5.05,5.06,4490000.0
2011-03-14 09:30:00,5.02,5.12,4.97,5.11,4560000.0,5.02,5.12,4.97,5.11,4560000.0
2011-03-14 10:00:00,5.11,5.14,5.1,5.12,3895000.0,5.11,5.14,5.1,5.12,3895000.0
2011-03-14 10:30:00,5.12,5.13,5.07,5.11,3675000.0,5.12,5.13,5.07,5.11,3675000.0
2011-03-14 11:00:00,5.11,5.11,5.05,5.09,2305000.0,5.11,5.11,5.05,5.09,2305000.0
2011-03-14 11:30:00,5.08,5.1,5.05,5.08,2640000.0,5.08,5.1,5.05,5.08,2640000.0
2011-03-14 12:00:00,5.08,5.09,5.05,5.07,1215000.0,5.08,5.09,5.05,5.07,1215000.0
2011-03-14 12:30:00,5.07,5.07,5.04,5.06,835000.0,5.07,5.07,5.04,5.06,835000.0
2011-03-14 13:00:00,5.07,5.11,5.07,5.08,1735000.0,5.07,5.11,5.07,5.08,1735000.0
2011-03-14 13:30:00,5.08,5.12,5.07,5.09,1655000.0,5.08,5.12,5.07,5.09,1655000.0
2011-03-14 14:00:00,5.09,5.12,5.08,5.12,1530000.0,5.09,5.12,5.08,5.12,1530000.0
2011-03-14 14:30:00,5.12,5.13,5.1,5.11,2330000.0,5.12,5.13,5.1,5.11,2330000.0
2011-03-14 15:00:00,5.11,5.12,5.1,5.11,2455000.0,5.11,5.12,5.1,5.11,2455000.0
2011-03-14 15:30:00,5.11,5.12,5.1,5.11,5930000.0,5.11,5.12,5.1,5.11,5930000.0
2011-03-15 09:30:00,5.0,5.07,4.98,5.01,5990000.0,5.0,5.07,4.98,5.01,5990000.0
2011-03-15 10:00:00,5.0,5.06,4.99,5.06,3120000.0,5.0,5.06,4.99,5.06,3120000.0
2011-03-15 10:30:00,5.06,5.1,5.04,5.1,4895000.0,5.06,5.1,5.04,5.1,4895000.0
2011-03-15 11:00:00,5.09,5.09,5.04,5.08,2075000.0,5.09,5.09,5.04,5.08,2075000.0
2011-03-15 11:30:00,5.07,5.09,5.06,5.08,1460000.0,5.07,5.09,5.06,5.08,1460000.0
2011-03-15 12:00:00,5.09,5.1,5.06,5.1,1330000.0,5.09,5.1,5.06,5.1,1330000.0
2011-03-15 12:30:00,5.1,5.12,5.08,5.09,3170000.0,5.1,5.12,5.08,5.09,3170000.0
2011-03-15 13:00:00,5.1,5.1,5.06,5.09,1555000.0,5.1,5.1,5.06,5.09,1555000.0
2011-03-15 13:30:00,5.1,5.15,5.1,5.14,3765000.0,5.1,5.15,5.1,5.14,3765000.0
2011-03-15 14:00:00,5.14,5.15,5.12,5.13,4620000.0,5.14,5.15,5.12,5.13,4620000.0
2011-03-15 14:30:00,5.14,5.15,5.11,5.14,5600000.0,5.14,5.15,5.11,5.14,5600000.0
2011-03-15 15:00:00,5.14,5.2,5.14,5.19,8220000.0,5.14,5.2,5.14,5.19,8220000.0
2011-03-15 15:30:00,5.19,5.2,5.15,5.16,8825000.0,5.19,5.2,5.15,5.16,8825000.0
2011-03-16 09:30:00,5.18,5.26,5.16,5.25,8020000.0,5.18,5.26,5.16,5.25,8020000.0
2011-03-16 10:00:00,5.24,5.28,5.23,5.26,4860000.0,5.24,5.28,5.23,5.26,4860000.0
2011-03-16 10:30:00,5.26,5.26,5.19,5.19,2450000.0,5.26,5.26,5.19,5.19,2450000.0
2011-03-16 11:00:00,5.19,5.21,5.11,5.19,7340000.0,5.19,5.21,5.11,5.19,7340000.0
2011-03-16 11:30:00,5.19,5.2,5.14,5.18,2110000.0,5.19,5.2,5.14,5.18,2110000.0
2011-03-16 12:00:00,5.18,5.19,5.13,5.18,4120000.0,5.18,5.19,5.13,5.18,4120000.0
2011-03-16 12:30:00,5.18,5.2,5.16,5.19,2745000.0,5.18,5.2,5.16,5.19,2745000.0
2011-03-16 13:00:00,5.19,5.21,5.17,5.2,2135000.0,5.19,5.21,5.17,5.2,2135000.0
2011-03-16 13:30:00,5.2,5.21,5.17,5.2,4435000.0,5.2,5.21,5.17,5.2,4435000.0
2011-03-16 14:00:00,5.2,5.2,5.12,5.16,7690000.0,5.2,5.2,5.12,5.16,7690000.0
2011-03-16 14:30:00,5.16,5.24,5.14,5.21,7300000.0,5.16,5.24,5.14,5.21,7300000.0
2011-03-16 15:00:00,5.21,5.22,5.18,5.2,3140000.0,5.21,5.22,5.18,5.2,3140000.0
2011-03-16 15:30:00,5.2,5.21,5.16,5.17,5895000.0,5.2,5.21,5.16,5.17,5895000.0
2011-03-17 09:30:00,5.26,5.26,5.18,5.19,5130000.0,5.26,5.26,5.18,5.19,5130000.0
2011-03-17 10:00:00,5.2,5.24,5.18,5.21,2980000.0,5.2,5.24,5.18,5.21,2980000.0
2011-03-17 10:30:00,5.21,5.23,5.2,5.22,2575000.0,5.21,5.23,5.2,5.22,2575000.0
2011-03-17 11:00:00,5.22,5.23,5.2,5.2,2495000.0,5.22,5.23,5.2,5.2,2495000.0
2011-03-17 11:30:00,5.2,5.22,5.19,5.19,1825000.0,5.2,5.22,5.19,5.19,1825000.0
2011-03-17 12:00:00,5.19,5.21,5.19,5.2,450000.0,5.19,5.21,5.19,5.2,450000.0
2011-03-17 12:30:00,5.2,5.21,5.18,5.19,865000.0,5.2,5.21,5.18,5.19,865000.0
2011-03-17 13:00:00,5.19,5.2,5.13,5.14,3785000.0,5.19,5.2,5.13,5.14,3785000.0
2011-03-17 13:30:00,5.14,5.16,5.07,5.07,7435000.0,5.14,5.16,5.07,5.07,7435000.0
2011-03-17 14:00:00,5.08,5.1,5.07,5.09,2780000.0,5.08,5.1,5.07,5.09,2780000.0
2011-03-17 14:30:00,5.1,5.11,5.07,5.07,3310000.0,5.1,5.11,5.07,5.07,3310000.0
2011-03-17 15:00:00,5.07,5.09,5.04,5.05,3595000.0,5.07,5.09,5.04,5.05,3595000.0
2011-03-17 15:30:00,5.05,5.07,5.02,5.03,11435000.0,5.05,5.07,5.02,5.03,11435000.0
2011-03-18 09:30:00,5.12,5.12,4.98,5.0,7830000.0,5.12,5.12,4.98,5.0,7830000.0
2011-03-18 10:00:00,4.99,5.01,4.91,4.91,9465000.0,4.99,5.01,4.91,4.91,9465000.0
2011-03-18 10:30:00,4.91,4.93,4.87,4.9,8560000.0,4.91,4.93,4.87,4.9,8560000.0
2011-03-18 11:00:00,4.91,4.93,4.9,4.9,2990000.0,4.91,4.93,4.9,4.9,2990000.0
2011-03-18 11:30:00,4.9,4.92,4.88,4.9,2230000.0,4.9,4.92,4.88,4.9,2230000.0
2011-03-18 12:00:00,4.91,4.94,4.91,4.94,1770000.0,4.91,4.94,4.91,4.94,1770000.0
2011-03-18 12:30:00,4.93,4.95,4.93,4.95,1560000.0,4.93,4.95,4.93,4.95,1560000.0
2011-03-18 13:00:00,4.95,4.97,4.93,4.93,1845000.0,4.95,4.97,4.93,4.93,1845000.0
2011-03-18 13:30:00,4.94,4.97,4.94,4.95,1285000.0,4.94,4.97,4.94,4.95,1285000.0
2011-03-18 14:00:00,4.95,4.96,4.91,4.93,2320000.0,4.95,4.96,4.91,4.93,2320000.0
2011-03-18 14:30:00,4.93,4.95,4.92,4.93,1660000.0,4.93,4.95,4.92,4.93,1660000.0
2011-03-18 15:00:00,4.93,4.95,4.92,4.93,2525000.0,4.93,4.95,4.92,4.93,2525000.0
2011-03-18 15:30:00,4.93,4.95,4.93,4.94,6285000.0,4.93,4.95,4.93,4.94,6285000.0
2011-03-21 09:30:00,5.0,5.02,4.97,4.98,3055000.0,5.0,5.02,4.97,4.98,3055000.0
2011-03-21 10:00:00,4.98,4.98,4.9,4.92,5030000.0,4.98,4.98,4.9,4.92,5030000.0
2011-03-21 10:30:00,4.92,4.96,4.92,4.95,4130000.0,4.92,4.96,4.92,4.95,4130000.0
2011-03-21 11:00:00,4.95,5.0,4.95,4.97,3705000.0,4.95,5.0,4.95,4.97,3705000.0
2011-03-21 11:30:00,4.98,4.98,4.97,4.98,1005000.0,4.98,4.98,4.97,4.98,1005000.0
2011-03-21 12:00:00,4.98,4.99,4.97,4.99,1445000.0,4.98,4.99,4.97,4.99,1445000.0
2011-03-21 12:30:00,4.99,4.99,4.97,4.97,1200000.0,4.99,4.99,4.97,4.97,1200000.0
2011-03-21 13:00:00,4.97,4.98,4.95,4.95,1250000.0,4.97,4.98,4.95,4.95,1250000.0
2011-03-21 13:30:00,4.94,4.96,4.94,4.96,1895000.0,4.94,4.96,4.94,4.96,1895000.0
2011-03-21 14:00:00,4.95,4.96,4.93,4.93,1935000.0,4.95,4.96,4.93,4.93,1935000.0
2011-03-21 14:30:00,4.93,4.95,4.93,4.95,1505000.0,4.93,4.95,4.93,4.95,1505000.0
2011-03-21 15:00:00,4.95,4.96,4.94,4.95,2185000.0,4.95,4.96,4.94,4.95,2185000.0
2011-03-21 15:30:00,4.95,4.96,4.94,4.96,4020000.0,4.95,4.96,4.94,4.96,4020000.0
2011-03-22 09:30:00,4.97,5.0,4.95,4.97,2565000.0,4.97,5.0,4.95,4.97,2565000.0
2011-03-22 10:00:00,4.97,4.98,4.95,4.97,3255000.0,4.97,4.98,4.95,4.97,3255000.0
2011-03-22 10:30:00,4.98,4.98,4.89,4.9,3320000.0,4.98,4.98,4.89,4.9,3320000.0
2011-03-22 11:00:00,4.9,4.93,4.89,4.91,1475000.0,4.9,4.93,4.89,4.91,1475000.0
2011-03-22 11:30:00,4.91,4.92,4.9,4.91,1905000.0,4.91,4.92,4.9,4.91,1905000.0
2011-03-22 12:00:00,4.91,4.92,4.9,4.91,735000.0,4.91,4.92,4.9,4.91,735000.0
2011-03-22 12:30:00,4.91,4.91,4.9,4.9,800000.0,4.91,4.91,4.9,4.9,800000.0
2011-03-22 13:00:00,4.9,4.9,4.87,4.87,2670000.0,4.9,4.9,4.87,4.87,2670000.0
2011-03-22 13:30:00,4.87,4.89,4.87,4.87,2175000.0,4.87,4.89,4.87,4.87,2175000.0
2011-03-22 14:00:00,4.87,4.89,4.86,4.88,2880000.0,4.87,4.89,4.86,4.88,2880000.0
2011-03-22 14:30:00,4.88,4.9,4.87,4.89,3030000.0,4.88,4.9,4.87,4.89,3030000.0
2011-03-22 15:00:00,4.89,4.89,4.87,4.89,5165000.0,4.89,4.89,4.87,4.89,5165000.0
2011-03-22 15:30:00,4.89,4.89,4.88,4.88,7215000.0,4.89,4.89,4.88,4.88,7215000.0
2011-03-23 09:30:00,4.89,4.89,4.82,4.84,4610000.0,4.89,4.89,4.82,4.84,4610000.0
2011-03-23 10:00:00,4.84,4.84,4.8,4.83,1785000.0,4.84,4.84,4.8,4.83,1785000.0
2011-03-23 10:30:00,4.83,4.84,4.81,4.83,1470000.0,4.83,4.84,4.81,4.83,1470000.0
2011-03-23 11:00:00,4.83,4.9,4.83,4.89,3095000.0,4.83,4.9,4.83,4.89,3095000.0
2011-03-23 11:30:00,4.89,4.92,4.88,4.88,1725000.0,4.89,4.92,4.88,4.88,1725000.0
2011-03-23 12:00:00,4.89,4.91,4.88,4.9,3865000.0,4.89,4.91,4.88,4.9,3865000.0
2011-03-23 12:30:00,4.91,4.91,4.89,4.9,1430000.0,4.91,4.91,4.89,4.9,1430000.0
2011-03-23 13:00:00,4.89,4.91,4.89,4.9,1810000.0,4.89,4.91,4.89,4.9,1810000.0
2011-03-23 13:30:00,4.91,4.94,4.9,4.92,2415000.0,4.91,4.94,4.9,4.92,2415000.0
2011-03-23 14:00:00,4.92,4.93,4.91,4.92,1200000.0,4.92,4.93,4.91,4.92,1200000.0
2011-03-23 14:30:00,4.92,4.94,4.92,4.93,3885000.0,4.92,4.94,4.92,4.93,3885000.0
2011-03-23 15:00:00,4.93,4.95,4.92,4.95,3525000.0,4.93,4.95,4.92,4.95,3525000.0
2011-03-23 15:30:00,4.95,4.95,4.93,4.93,4145000.0,4.95,4.95,4.93,4.93,4145000.0
2011-03-24 09:30:00,4.98,5.0,4.94,4.98,4820000.0,4.98,5.0,4.94,4.98,4820000.0
2011-03-24 10:00:00,4.98,4.99,4.91,4.97,3255000.0,4.98,4.99,4.91,4.97,3255000.0
2011-03-24 10:30:00,4.96,4.98,4.95,4.98,1385000.0,4.96,4.98,4.95,4.98,1385000.0
2011-03-24 11:00:00,4.97,4.99,4.95,4.95,2355000.0,4.97,4.99,4.95,4.95,2355000.0
2011-03-24 11:30:00,4.96,4.97,4.95,4.96,650000.0,4.96,4.97,4.95,4.96,650000.0
2011-03-24 12:00:00,4.96,4.97,4.94,4.96,2000000.0,4.96,4.97,4.94,4.96,2000000.0
2011-03-24 12:30:00,4.96,4.96,4.94,4.95,780000.0,4.96,4.96,4.94,4.95,780000.0
2011-03-24 13:00:00,4.94,4.97,4.94,4.96,1750000.0,4.94,4.97,4.94,4.96,1750000.0
2011-03-24 13:30:00,4.97,4.98,4.94,4.94,1770000.0,4.97,4.98,4.94,4.94,1770000.0
2011-03-24 14:00:00,4.94,4.98,4.94,4.98,5980000.0,4.94,4.98,4.94,4.98,5980000.0
2011-03-24 14:30:00,4.98,4.99,4.97,4.98,1530000.0,4.98,4.99,4.97,4.98,1530000.0
2011-03-24 15:00:00,4.97,5.02,4.97,5.01,3625000.0,4.97,5.02,4.97,5.01,3625000.0
2011-03-24 15:30:00,5.01,5.02,5.0,5.02,7310000.0,5.01,5.02,5.0,5.02,7310000.0
2011-03-25 09:30:00,5.04,5.1,5.0,5.1,5820000.0,5.04,5.1,5.0,5.1,5820000.0
2011-03-25 10:00:00,5.1,5.14,5.07,5.12,6105000.0,5.1,5.14,5.07,5.12,6105000.0
2011-03-25 10:30:00,5.12,5.17,5.12,5.16,4465000.0,5.12,5.17,5.12,5.16,4465000.0
2011-03-25 11:00:00,5.16,5.18,5.14,5.15,3330000.0,5.16,5.18,5.14,5.15,3330000.0
2011-03-25 11:30:00,5.15,5.17,5.14,5.16,1455000.0,5.15,5.17,5.14,5.16,1455000.0
2011-03-25 12:00:00,5.16,5.18,5.16,5.18,2060000.0,5.16,5.18,5.16,5.18,2060000.0
2011-03-25 12:30:00,5.17,5.18,5.13,5.14,1975000.0,5.17,5.18,5.13,5.14,1975000.0
2011-03-25 13:00:00,5.13,5.15,5.13,5.14,4145000.0,5.13,5.15,5.13,5.14,4145000.0
2011-03-25 13:30:00,5.14,5.17,5.14,5.14,2030000.0,5.14,5.17,5.14,5.14,2030000.0
2011-03-25 14:00:00,5.14,5.15,5.12,5.14,1390000.0,5.14,5.15,5.12,5.14,1390000.0
2011-03-25 14:30:00,5.14,5.14,5.11,5.14,1795000.0,5.14,5.14,5.11,5.14,1795000.0
2011-03-25 15:00:00,5.14,5.15,5.13,5.15,2235000.0,5.14,5.15,5.13,5.15,2235000.0
2011-03-25 15:30:00,5.15,5.16,5.13,5.14,4285000.0,5.15,5.16,5.13,5.14,4285000.0
2011-03-28 09:30:00,5.17,5.18,5.09,5.12,4985000.0,5.17,5.18,5.09,5.12,4985000.0
2011-03-28 10:00:00,5.11,5.14,5.08,5.12,2590000.0,5.11,5.14,5.08,5.12,2590000.0
2011-03-28 10:30:00,5.12,5.14,5.09,5.11,2895000.0,5.12,5.14,5.09,5.11,2895000.0
2011-03-28 11:00:00,5.11,5.12,5.1,5.12,1595000.0,5.11,5.12,5.1,5.12,1595000.0
2011-03-28 11:30:00,5.12,5.13,5.11,5.12,1110000.0,5.12,5.13,5.11,5.12,1110000.0
2011-03-28 12:00:00,5.12,5.13,5.08,5.08,1795000.0,5.12,5.13,5.08,5.08,1795000.0
2011-03-28 12:30:00,5.08,5.13,5.08,5.13,2440000.0,5.08,5.13,5.08,5.13,2440000.0
2011-03-28 13:00:00,5.13,5.16,5.12,5.15,1565000.0,5.13,5.16,5.12,5.15,1565000.0
2011-03-28 13:30:00,5.15,5.16,5.13,5.16,2090000.0,5.15,5.16,5.13,5.16,2090000.0
2011-03-28 14:00:00,5.15,5.22,5.14,5.21,7390000.0,5.15,5.22,5.14,5.21,7390000.0
2011-03-28 14:30:00,5.21,5.27,5.2,5.24,9945000.0,5.21,5.27,5.2,5.24,9945000.0
2011-03-28 15:00:00,5.24,5.24,5.2,5.2,3450000.0,5.24,5.24,5.2,5.2,3450000.0
2011-03-28 15:30:00,5.2,5.2,5.14,5.15,7040000.0,5.2,5.2,5.14,5.15,7040000.0
2011-03-29 09:30:00,5.14,5.28,5.12,5.24,10030000.0,5.14,5.28,5.12,5.24,10030000.0
2011-03-29 10:00:00,5.24,5.3,5.24,5.28,6920000.0,5.24,5.3,5.24,5.28,6920000.0
2011-03-29 10:30:00,5.28,5.29,5.24,5.26,3270000.0,5.28,5.29,5.24,5.26,3270000.0
2011-03-29 11:00:00,5.26,5.28,5.25,5.27,1955000.0,5.26,5.28,5.25,5.27,1955000.0
2011-03-29 11:30:00,5.27,5.27,5.25,5.27,1385000.0,5.27,5.27,5.25,5.27,1385000.0
2011-03-29 12:00:00,5.27,5.27,5.26,5.26,2125000.0,5.27,5.27,5.26,5.26,2125000.0
2011-03-29 12:30:00,5.26,5.26,5.24,5.25,2395000.0,5.26,5.26,5.24,5.25,2395000.0
2011-03-29 13:00:00,5.24,5.26,5.24,5.26,1490000.0,5.24,5.26,5.24,5.26,1490000.0
2011-03-29 13:30:00,5.25,5.26,5.25,5.26,840000.0,5.25,5.26,5.25,5.26,840000.0
2011-03-29 14:00:00,5.26,5.27,5.25,5.26,1445000.0,5.26,5.27,5.25,5.26,1445000.0
2011-03-29 14:30:00,5.26,5.3,5.25,5.3,6130000.0,5.26,5.3,5.25,5.3,6130000.0
2011-03-29 15:00:00,5.3,5.31,5.28,5.3,7635000.0,5.3,5.31,5.28,5.3,7635000.0
2011-03-29 15:30:00,5.3,5.33,5.3,5.33,10980000.0,5.3,5.33,5.3,5.33,10980000.0
2011-03-30 09:30:00,5.43,5.46,5.39,5.44,13160000.0,5.43,5.46,5.39,5.44,13160000.0
2011-03-30 10:00:00,5.44,5.44,5.33,5.35,8790000.0,5.44,5.44,5.33,5.35,8790000.0
2011-03-30 10:30:00,5.35,5.43,5.35,5.41,3640000.0,5.35,5.43,5.35,5.41,3640000.0
2011-03-30 11:00:00,5.41,5.43,5.39,5.41,2795000.0,5.41,5.43,5.39,5.41,2795000.0
2011-03-30 11:30:00,5.41,5.42,5.38,5.39,1780000.0,5.41,5.42,5.38,5.39,1780000.0
2011-03-30 12:00:00,5.38,5.43,5.38,5.43,1655000.0,5.38,5.43,5.38,5.43,1655000.0
2011-03-30 12:30:00,5.42,5.43,5.41,5.42,1675000.0,5.42,5.43,5.41,5.42,1675000.0
2011-03-30 13:00:00,5.42,5.43,5.41,5.42,2215000.0,5.42,5.43,5.41,5.42,2215000.0
2011-03-30 13:30:00,5.43,5.43,5.42,5.43,1590000.0,5.43,5.43,5.42,5.43,1590000.0
2011-03-30 14:00:00,5.43,5.45,5.42,5.45,4050000.0,5.43,5.45,5.42,5.45,4050000.0
2011-03-30 14:30:00,5.45,5.45,5.41,5.43,4250000.0,5.45,5.45,5.41,5.43,4250000.0
2011-03-30 15:00:00,5.43,5.45,5.42,5.44,5180000.0,5.43,5.45,5.42,5.44,5180000.0
2011-03-30 15:30:00,5.44,5.46,5.44,5.45,6540000.0,5.44,5.46,5.44,5.45,6540000.0
2011-03-31 09:30:00,5.41,5.46,5.37,5.4,4865000.0,5.41,5.46,5.37,5.4,4865000.0
2011-03-31 10:00:00,5.38,5.42,5.38,5.41,2170000.0,5.38,5.42,5.38,5.41,2170000.0
2011-03-31 10:30:00,5.42,5.43,5.4,5.41,1625000.0,5.42,5.43,5.4,5.41,1625000.0
2011-03-31 11:00:00,5.41,5.41,5.38,5.39,2280000.0,5.41,5.41,5.38,5.39,2280000.0
2011-03-31 11:30:00,5.39,5.42,5.39,5.42,1810000.0,5.39,5.42,5.39,5.42,1810000.0
2011-03-31 12:00:00,5.41,5.44,5.41,5.43,1260000.0,5.41,5.44,5.41,5.43,1260000.0
2011-03-31 12:30:00,5.43,5.43,5.41,5.43,750000.0,5.43,5.43,5.41,5.43,750000.0
2011-03-31 13:00:00,5.42,5.44,5.42,5.44,925000.0,5.42,5.44,5.42,5.44,925000.0
2011-03-31 13:30:00,5.44,5.48,5.44,5.47,4195000.0,5.44,5.48,5.44,5.47,4195000.0
2011-03-31 14:00:00,5.47,5.47,5.43,5.44,2015000.0,5.47,5.47,5.43,5.44,2015000.0
2011-03-31 14:30:00,5.44,5.47,5.42,5.47,1750000.0,5.44,5.47,5.42,5.47,1750000.0
2011-03-31 15:00:00,5.46,5.46,5.44,5.45,1975000.0,5.46,5.46,5.44,5.45,1975000.0
2011-03-31 15:30:00,5.45,5.46,5.44,5.44,3115000.0,5.45,5.46,5.44,5.44,3115000.0
2011-04-01 09:30:00,5.47,5.56,5.42,5.52,14610000.0,5.47,5.56,5.42,5.52,14610000.0
2011-04-01 10:00:00,5.52,5.55,5.49,5.5,3205000.0,5.52,5.55,5.49,5.5,3205000.0
2011-04-01 10:30:00,5.5,5.51,5.46,5.48,3635000.0,5.5,5.51,5.46,5.48,3635000.0
2011-04-01 11:00:00,5.48,5.5,5.48,5.49,1395000.0,5.48,5.5,5.48,5.49,1395000.0
2011-04-01 11:30:00,5.49,5.52,5.49,5.52,2055000.0,5.49,5.52,5.49,5.52,2055000.0
2011-04-01 12:00:00,5.52,5.55,5.5,5.52,4150000.0,5.52,5.55,5.5,5.52,4150000.0
2011-04-01 12:30:00,5.52,5.52,5.5,5.5,2270000.0,5.52,5.52,5.5,5.5,2270000.0
2011-04-01 13:00:00,5.5,5.53,5.49,5.53,1075000.0,5.5,5.53,5.49,5.53,1075000.0
2011-04-01 13:30:00,5.52,5.54,5.52,5.52,1370000.0,5.52,5.54,5.52,5.52,1370000.0
2011-04-01 14:00:00,5.52,5.55,5.52,5.54,2655000.0,5.52,5.55,5.52,5.54,2655000.0
2011-04-01 14:30:00,5.54,5.55,5.48,5.5,6260000.0,5.54,5.55,5.48,5.5,6260000.0
2011-04-01 15:00:00,5.49,5.49,5.42,5.48,4695000.0,5.49,5.49,5.42,5.48,4695000.0
2011-04-01 15:30:00,5.47,5.5,5.47,5.48,4195000.0,5.47,5.5,5.47,5.48,4195000.0
2011-04-04 09:30:00,5.52,5.56,5.48,5.48,5095000.0,5.52,5.56,5.48,5.48,5095000.0
2011-04-04 10:00:00,5.48,5.49,5.44,5.45,3515000.0,5.48,5.49,5.44,5.45,3515000.0
2011-04-04 10:30:00,5.45,5.46,5.4,5.41,4500000.0,5.45,5.46,5.4,5.41,4500000.0
2011-04-04 11:00:00,5.41,5.46,5.41,5.44,2140000.0,5.41,5.46,5.41,5.44,2140000.0
2011-04-04 11:30:00,5.45,5.45,5.44,5.44,695000.0,5.45,5.45,5.44,5.44,695000.0
2011-04-04 12:00:00,5.44,5.48,5.44,5.47,1790000.0,5.44,5.48,5.44,5.47,1790000.0
2011-04-04 12:30:00,5.47,5.48,5.45,5.46,1300000.0,5.47,5.48,5.45,5.46,1300000.0
2011-04-04 13:00:00,5.47,5.47,5.46,5.47,915000.0,5.47,5.47,5.46,5.47,915000.0
2011-04-04 13:30:00,5.46,5.47,5.43,5.45,1840000.0,5.46,5.47,5.43,5.45,1840000.0
2011-04-04 14:00:00,5.45,5.46,5.44,5.44,1445000.0,5.45,5.46,5.44,5.44,1445000.0
2011-04-04 14:30:00,5.44,5.45,5.44,5.45,1840000.0,5.44,5.45,5.44,5.45,1840000.0
2011-04-04 15:00:00,5.45,5.48,5.44,5.48,4060000.0,5.45,5.48,5.44,5.48,4060000.0
2011-04-04 15:30:00,5.48,5.49,5.47,5.47,2575000.0,5.48,5.49,5.47,5.47,2575000.0
2011-04-05 09:30:00,5.44,5.55,5.42,5.51,7780000.0,5.44,5.55,5.42,5.51,7780000.0
2011-04-05 10:00:00,5.5,5.59,5.48,5.57,6080000.0,5.5,5.59,5.48,5.57,6080000.0
2011-04-05 10:30:00,5.56,5.59,5.54,5.54,3015000.0,5.56,5.59,5.54,5.54,3015000.0
2011-04-05 11:00:00,5.55,5.58,5.55,5.57,1740000.0,5.55,5.58,5.55,5.57,1740000.0
2011-04-05 11:30:00,5.57,5.61,5.57,5.61,5850000.0,5.57,5.61,5.57,5.61,5850000.0
2011-04-05 12:00:00,5.61,5.61,5.58,5.59,1225000.0,5.61,5.61,5.58,5.59,1225000.0
2011-04-05 12:30:00,5.59,5.6,5.58,5.59,840000.0,5.59,5.6,5.58,5.59,840000.0
2011-04-05 13:00:00,5.6,5.6,5.58,5.59,840000.0,5.6,5.6,5.58,5.59,840000.0
2011-04-05 13:30:00,5.59,5.6,5.58,5.59,1680000.0,5.59,5.6,5.58,5.59,1680000.0
2011-04-05 14:00:00,5.59,5.59,5.55,5.56,2145000.0,5.59,5.59,5.55,5.56,2145000.0
2011-04-05 14:30:00,5.55,5.57,5.53,5.55,3260000.0,5.55,5.57,5.53,5.55,3260000.0
2011-04-05 15:00:00,5.54,5.56,5.52,5.55,2670000.0,5.54,5.56,5.52,5.55,2670000.0
2011-04-05 15:30:00,5.55,5.57,5.54,5.57,5055000.0,5.55,5.57,5.54,5.57,5055000.0
2011-04-06 09:30:00,5.6,5.64,5.54,5.59,7160000.0,5.6,5.64,5.54,5.59,7160000.0
2011-04-06 10:00:00,5.58,5.6,5.54,5.56,2735000.0,5.58,5.6,5.54,5.56,2735000.0
2011-04-06 10:30:00,5.57,5.57,5.52,5.53,3185000.0,5.57,5.57,5.52,5.53,3185000.0
2011-04-06 11:00:00,5.52,5.54,5.48,5.53,5930000.0,5.52,5.54,5.48,5.53,5930000.0
2011-04-06 11:30:00,5.53,5.53,5.44,5.48,4400000.0,5.53,5.53,5.44,5.48,4400000.0
2011-04-06 12:00:00,5.48,5.49,5.46,5.48,2325000.0,5.48,5.49,5.46,5.48,2325000.0
2011-04-06 12:30:00,5.48,5.49,5.47,5.47,2060000.0,5.48,5.49,5.47,5.47,2060000.0
2011-04-06 13:00:00,5.47,5.49,5.46,5.48,1710000.0,5.47,5.49,5.46,5.48,1710000.0
2011-04-06 13:30:00,5.48,5.51,5.47,5.51,1340000.0,5.48,5.51,5.47,5.51,1340000.0
2011-04-06 14:00:00,5.51,5.51,5.48,5.51,1515000.0,5.51,5.51,5.48,5.51,1515000.0
2011-04-06 14:30:00,5.51,5.53,5.51,5.52,1195000.0,5.51,5.53,5.51,5.52,1195000.0
2011-04-06 15:00:00,5.52,5.53,5.5,5.51,2450000.0,5.52,5.53,5.5,5.51,2450000.0
2011-04-06 15:30:00,5.51,5.52,5.5,5.51,4490000.0,5.51,5.52,5.5,5.51,4490000.0
2011-04-07 09:30:00,5.46,5.56,5.46,5.52,3530000.0,5.46,5.56,5.46,5.52,3530000.0
2011-04-07 10:00:00,5.52,5.53,5.5,5.51,1770000.0,5.52,5.53,5.5,5.51,1770000.0
2011-04-07 10:30:00,5.52,5.52,5.44,5.5,3355000.0,5.52,5.52,5.44,5.5,3355000.0
2011-04-07 11:00:00,5.49,5.51,5.48,5.49,1505000.0,5.49,5.51,5.48,5.49,1505000.0
2011-04-07 11:30:00,5.49,5.5,5.45,5.5,1395000.0,5.49,5.5,5.45,5.5,1395000.0
2011-04-07 12:00:00,5.49,5.52,5.48,5.52,890000.0,5.49,5.52,5.48,5.52,890000.0
2011-04-07 12:30:00,5.51,5.54,5.5,5.53,2925000.0,5.51,5.54,5.5,5.53,2925000.0
2011-04-07 13:00:00,5.54,5.54,5.5,5.51,1115000.0,5.54,5.54,5.5,5.51,1115000.0
2011-04-07 13:30:00,5.5,5.51,5.47,5.47,1760000.0,5.5,5.51,5.47,5.47,1760000.0
2011-04-07 14:00:00,5.48,5.49,5.46,5.46,1850000.0,5.48,5.49,5.46,5.46,1850000.0
2011-04-07 14:30:00,5.46,5.49,5.46,5.49,2620000.0,5.46,5.49,5.46,5.49,2620000.0
2011-04-07 15:00:00,5.49,5.49,5.47,5.48,1540000.0,5.49,5.49,5.47,5.48,1540000.0
2011-04-07 15:30:00,5.48,5.5,5.47,5.49,3060000.0,5.48,5.5,5.47,5.49,3060000.0
2011-04-08 09:30:00,5.52,5.53,5.47,5.51,3555000.0,5.52,5.53,5.47,5.51,3555000.0
2011-04-08 10:00:00,5.51,5.52,5.47,5.49,2070000.0,5.51,5.52,5.47,5.49,2070000.0
2011-04-08 10:30:00,5.49,5.51,5.48,5.51,1090000.0,5.49,5.51,5.48,5.51,1090000.0
2011-04-08 11:00:00,5.5,5.51,5.49,5.5,920000.0,5.5,5.51,5.49,5.5,920000.0
2011-04-08 11:30:00,5.5,5.54,5.5,5.53,2735000.0,5.5,5.54,5.5,5.53,2735000.0
2011-04-08 12:00:00,5.53,5.53,5.48,5.5,5280000.0,5.53,5.53,5.48,5.5,5280000.0
2011-04-08 12:30:00,5.5,5.5,5.46,5.47,4120000.0,5.5,5.5,5.46,5.47,4120000.0
2011-04-08 13:00:00,5.46,5.47,5.45,5.45,1615000.0,5.46,5.47,5.45,5.45,1615000.0
2011-04-08 13:30:00,5.45,5.46,5.45,5.45,960000.0,5.45,5.46,5.45,5.45,960000.0
2011-04-08 14:00:00,5.45,5.46,5.43,5.43,2190000.0,5.45,5.46,5.43,5.43,2190000.0
2011-04-08 14:30:00,5.43,5.44,5.35,5.35,4570000.0,5.43,5.44,5.35,5.35,4570000.0
2011-04-08 15:00:00,5.35,5.4,5.35,5.37,5095000.0,5.35,5.4,5.35,5.37,5095000.0
2011-04-08 15:30:00,5.37,5.39,5.36,5.38,7765000.0,5.37,5.39,5.36,5.38,7765000.0
2011-04-11 09:30:00,5.37,5.43,5.37,5.37,3080000.0,5.37,5.43,5.37,5.37,3080000.0
2011-04-11 10:00:00,5.37,5.4,5.3,5.32,3305000.0,5.37,5.4,5.3,5.32,3305000.0
2011-04-11 10:30:00,5.31,5.39,5.31,5.38,2275000.0,5.31,5.39,5.31,5.38,2275000.0
2011-04-11 11:00:00,5.38,5.42,5.38,5.39,1370000.0,5.38,5.42,5.38,5.39,1370000.0
2011-04-11 11:30:00,5.39,5.4,5.35,5.36,1200000.0,5.39,5.4,5.35,5.36,1200000.0
2011-04-11 12:00:00,5.37,5.38,5.36,5.37,645000.0,5.37,5.38,5.36,5.37,645000.0
2011-04-11 12:30:00,5.38,5.38,5.35,5.37,720000.0,5.38,5.38,5.35,5.37,720000.0
2011-04-11 13:00:00,5.37,5.39,5.36,5.38,1165000.0,5.37,5.39,5.36,5.38,1165000.0
2011-04-11 13:30:00,5.38,5.38,5.36,5.36,1290000.0,5.38,5.38,5.36,5.36,1290000.0
2011-04-11 14:00:00,5.37,5.4,5.36,5.38,2155000.0,5.37,5.4,5.36,5.38,2155000.0
2011-04-11 14:30:00,5.38,5.38,5.35,5.35,1390000.0,5.38,5.38,5.35,5.35,1390000.0
2011-04-11 15:00:00,5.35,5.37,5.33,5.36,2170000.0,5.35,5.37,5.33,5.36,2170000.0
2011-04-11 15:30:00,5.35,5.38,5.35,5.37,2205000.0,5.35,5.38,5.35,5.37,2205000.0
2011-04-12 09:30:00,5.32,5.45,5.3,5.42,6080000.0,5.32,5.45,5.3,5.42,6080000.0
2011-04-12 10:00:00,5.41,5.46,5.4,5.46,3920000.0,5.41,5.46,5.4,5.46,3920000.0
2011-04-12 10:30:00,5.46,5.5,5.42,5.47,8670000.0,5.46,5.5,5.42,5.47,8670000.0
2011-04-12 11:00:00,5.47,5.5,5.44,5.46,5075000.0,5.47,5.5,5.44,5.46,5075000.0
2011-04-12 11:30:00,5.46,5.53,5.46,5.5,5245000.0,5.46,5.53,5.46,5.5,5245000.0
2011-04-12 12:00:00,5.5,5.52,5.48,5.49,1605000.0,5.5,5.52,5.48,5.49,1605000.0
2011-04-12 12:30:00,5.49,5.53,5.49,5.52,2410000.0,5.49,5.53,5.49,5.52,2410000.0
2011-04-12 13:00:00,5.52,5.53,5.5,5.51,1850000.0,5.52,5.53,5.5,5.51,1850000.0
2011-04-12 13:30:00,5.51,5.52,5.49,5.51,2050000.0,5.51,5.52,5.49,5.51,2050000.0
2011-04-12 14:00:00,5.51,5.54,5.5,5.53,2870000.0,5.51,5.54,5.5,5.53,2870000.0
2011-04-12 14:30:00,5.53,5.54,5.5,5.51,2630000.0,5.53,5.54,5.5,5.51,2630000.0
2011-04-12 15:00:00,5.51,5.51,5.46,5.48,5715000.0,5.51,5.51,5.46,5.48,5715000.0
2011-04-12 15:30:00,5.48,5.5,5.46,5.48,7940000.0,5.48,5.5,5.46,5.48,7940000.0
2011-04-13 09:30:00,5.55,5.58,5.5,5.56,5365000.0,5.55,5.58,5.5,5.56,5365000.0
2011-04-13 10:00:00,5.55,5.66,5.54,5.62,13685000.0,5.55,5.66,5.54,5.62,13685000.0
2011-04-13 10:30:00,5.62,5.64,5.6,5.64,4210000.0,5.62,5.64,5.6,5.64,4210000.0
2011-04-13 11:00:00,5.64,5.64,5.57,5.59,4035000.0,5.64,5.64,5.57,5.59,4035000.0
2011-04-13 11:30:00,5.59,5.6,5.54,5.56,3180000.0,5.59,5.6,5.54,5.56,3180000.0
2011-04-13 12:00:00,5.57,5.61,5.56,5.6,1850000.0,5.57,5.61,5.56,5.6,1850000.0
2011-04-13 12:30:00,5.6,5.6,5.53,5.58,3225000.0,5.6,5.6,5.53,5.58,3225000.0
2011-04-13 13:00:00,5.58,5.61,5.57,5.6,2405000.0,5.58,5.61,5.57,5.6,2405000.0
2011-04-13 13:30:00,5.6,5.6,5.57,5.58,2220000.0,5.6,5.6,5.57,5.58,2220000.0
2011-04-13 14:00:00,5.58,5.63,5.58,5.61,2660000.0,5.58,5.63,5.58,5.61,2660000.0
2011-04-13 14:30:00,5.61,5.62,5.6,5.61,1925000.0,5.61,5.62,5.6,5.61,1925000.0
2011-04-13 15:00:00,5.61,5.63,5.6,5.62,3875000.0,5.61,5.63,5.6,5.62,3875000.0
2011-04-13 15:30:00,5.62,5.64,5.61,5.63,5095000.0,5.62,5.64,5.61,5.63,5095000.0
2011-04-14 09:30:00,5.6,5.7,5.57,5.68,10100000.0,5.6,5.7,5.57,5.68,10100000.0
2011-04-14 10:00:00,5.68,5.72,5.66,5.68,7880000.0,5.68,5.72,5.66,5.68,7880000.0
2011-04-14 10:30:00,5.68,5.68,5.64,5.66,4060000.0,5.68,5.68,5.64,5.66,4060000.0
2011-04-14 11:00:00,5.66,5.67,5.63,5.64,2965000.0,5.66,5.67,5.63,5.64,2965000.0
2011-04-14 11:30:00,5.64,5.67,5.6,5.67,3105000.0,5.64,5.67,5.6,5.67,3105000.0
2011-04-14 12:00:00,5.66,5.68,5.65,5.66,1950000.0,5.66,5.68,5.65,5.66,1950000.0
2011-04-14 12:30:00,5.66,5.66,5.64,5.66,940000.0,5.66,5.66,5.64,5.66,940000.0
2011-04-14 13:00:00,5.66,5.66,5.63,5.64,1300000.0,5.66,5.66,5.63,5.64,1300000.0
2011-04-14 13:30:00,5.64,5.64,5.62,5.63,915000.0,5.64,5.64,5.62,5.63,915000.0
2011-04-14 14:00:00,5.62,5.64,5.62,5.63,1405000.0,5.62,5.64,5.62,5.63,1405000.0
2011-04-14 14:30:00,5.63,5.64,5.62,5.63,1995000.0,5.63,5.64,5.62,5.63,1995000.0
2011-04-14 15:00:00,5.63,5.66,5.63,5.66,3255000.0,5.63,5.66,5.63,5.66,3255000.0
2011-04-14 15:30:00,5.66,5.66,5.64,5.65,5550000.0,5.66,5.66,5.64,5.65,5550000.0
2011-04-15 09:30:00,5.68,5.71,5.61,5.7,7810000.0,5.68,5.71,5.61,5.7,7810000.0
2011-04-15 10:00:00,5.7,5.71,5.66,5.67,3145000.0,5.7,5.71,5.66,5.67,3145000.0
2011-04-15 10:30:00,5.67,5.69,5.64,5.68,4330000.0,5.67,5.69,5.64,5.68,4330000.0
2011-04-15 11:00:00,5.68,5.7,5.65,5.69,4970000.0,5.68,5.7,5.65,5.69,4970000.0
2011-04-15 11:30:00,5.69,5.7,5.67,5.68,2040000.0,5.69,5.7,5.67,5.68,2040000.0
2011-04-15 12:00:00,5.67,5.68,5.65,5.67,4320000.0,5.67,5.68,5.65,5.67,4320000.0
2011-04-15 12:30:00,5.67,5.68,5.66,5.67,1025000.0,5.67,5.68,5.66,5.67,1025000.0
2011-04-15 13:00:00,5.67,5.67,5.64,5.66,1155000.0,5.67,5.67,5.64,5.66,1155000.0
2011-04-15 13:30:00,5.66,5.66,5.64,5.65,1310000.0,5.66,5.66,5.64,5.65,1310000.0
2011-04-15 14:00:00,5.65,5.68,5.65,5.68,1555000.0,5.65,5.68,5.65,5.68,1555000.0
2011-04-15 14:30:00,5.68,5.69,5.67,5.69,1795000.0,5.68,5.69,5.67,5.69,1795000.0
2011-04-15 15:00:00,5.69,5.7,5.68,5.69,2955000.0,5.69,5.7,5.68,5.69,2955000.0
2011-04-15 15:30:00,5.69,5.71,5.68,5.7,6540000.0,5.69,5.71,5.68,5.7,6540000.0
2011-04-18 09:30:00,5.64,5.7,5.63,5.63,7825000.0,5.64,5.7,5.63,5.63,7825000.0
2011-04-18 10:00:00,5.62,5.63,5.58,5.62,6980000.0,5.62,5.63,5.58,5.62,6980000.0
2011-04-18 10:30:00,5.62,5.65,5.61,5.63,2040000.0,5.62,5.65,5.61,5.63,2040000.0
2011-04-18 11:00:00,5.62,5.64,5.59,5.62,2010000.0,5.62,5.64,5.59,5.62,2010000.0
2011-04-18 11:30:00,5.62,5.64,5.62,5.64,1525000.0,5.62,5.64,5.62,5.64,1525000.0
2011-04-18 12:00:00,5.64,5.64,5.62,5.63,895000.0,5.64,5.64,5.62,5.63,895000.0
2011-04-18 12:30:00,5.63,5.64,5.6,5.61,1280000.0,5.63,5.64,5.6,5.61,1280000.0
2011-04-18 13:00:00,5.61,5.61,5.6,5.6,1615000.0,5.61,5.61,5.6,5.6,1615000.0
2011-04-18 13:30:00,5.6,5.63,5.59,5.63,2560000.0,5.6,5.63,5.59,5.63,2560000.0
2011-04-18 14:00:00,5.63,5.66,5.61,5.65,2095000.0,5.63,5.66,5.61,5.65,2095000.0
2011-04-18 14:30:00,5.65,5.67,5.64,5.66,2020000.0,5.65,5.67,5.64,5.66,2020000.0
2011-04-18 15:00:00,5.66,5.68,5.64,5.67,2220000.0,5.66,5.68,5.64,5.67,2220000.0
2011-04-18 15:30:00,5.67,5.69,5.65,5.66,4085000.0,5.67,5.69,5.65,5.66,4085000.0
2011-04-19 09:30:00,5.67,5.72,5.66,5.67,5755000.0,5.67,5.72,5.66,5.67,5755000.0
2011-04-19 10:00:00,5.66,5.68,5.65,5.68,3580000.0,5.66,5.68,5.65,5.68,3580000.0
2011-04-19 10:30:00,5.68,5.68,5.66,5.66,1600000.0,5.68,5.68,5.66,5.66,1600000.0
2011-04-19 11:00:00,5.66,5.67,5.6,5.61,3780000.0,5.66,5.67,5.6,5.61,3780000.0
2011-04-19 11:30:00,5.62,5.65,5.61,5.63,3490000.0,5.62,5.65,5.61,5.63,3490000.0
2011-04-19 12:00:00,5.63,5.65,5.62,5.64,2400000.0,5.63,5.65,5.62,5.64,2400000.0
2011-04-19 12:30:00,5.64,5.65,5.63,5.63,1525000.0,5.64,5.65,5.63,5.63,1525000.0
2011-04-19 13:00:00,5.63,5.65,5.62,5.64,1185000.0,5.63,5.65,5.62,5.64,1185000.0
2011-04-19 13:30:00,5.63,5.65,5.62,5.63,2820000.0,5.63,5.65,5.62,5.63,2820000.0
2011-04-19 14:00:00,5.63,5.63,5.59,5.59,2745000.0,5.63,5.63,5.59,5.59,2745000.0
2011-04-19 14:30:00,5.59,5.62,5.59,5.61,3315000.0,5.59,5.62,5.59,5.61,3315000.0
2011-04-19 15:00:00,5.61,5.63,5.6,5.6,3335000.0,5.61,5.63,5.6,5.6,3335000.0
2011-04-19 15:30:00,5.6,5.61,5.59,5.6,6545000.0,5.6,5.61,5.59,5.6,6545000.0
2011-04-20 09:30:00,5.67,5.67,5.61,5.65,6755000.0,5.67,5.67,5.61,5.65,6755000.0
2011-04-20 10:00:00,5.64,5.67,5.63,5.66,4620000.0,5.64,5.67,5.63,5.66,4620000.0
2011-04-20 10:30:00,5.66,5.67,5.63,5.64,4685000.0,5.66,5.67,5.63,5.64,4685000.0
2011-04-20 11:00:00,5.64,5.65,5.63,5.64,3635000.0,5.64,5.65,5.63,5.64,3635000.0
2011-04-20 11:30:00,5.64,5.65,5.63,5.63,3375000.0,5.64,5.65,5.63,5.63,3375000.0
2011-04-20 12:00:00,5.63,5.64,5.63,5.63,2630000.0,5.63,5.64,5.63,5.63,2630000.0
2011-04-20 12:30:00,5.63,5.64,5.62,5.63,4155000.0,5.63,5.64,5.62,5.63,4155000.0
2011-04-20 13:00:00,5.63,5.64,5.63,5.64,2730000.0,5.63,5.64,5.63,5.64,2730000.0
2011-04-20 13:30:00,5.64,5.64,5.63,5.64,3430000.0,5.64,5.64,5.63,5.64,3430000.0
2011-04-20 14:00:00,5.64,5.65,5.63,5.64,2580000.0,5.64,5.65,5.63,5.64,2580000.0
2011-04-20 14:30:00,5.64,5.69,5.64,5.68,6075000.0,5.64,5.69,5.64,5.68,6075000.0
2011-04-20 15:00:00,5.68,5.73,5.68,5.72,5350000.0,5.68,5.73,5.68,5.72,5350000.0
2011-04-20 15:30:00,5.72,5.79,5.71,5.75,21120000.0,5.72,5.79,5.71,5.75,21120000.0
2011-04-21 09:30:00,5.65,5.66,5.43,5.43,51550000.0,5.65,5.66,5.43,5.43,51550000.0
2011-04-21 10:00:00,5.43,5.48,5.42,5.46,24925000.0,5.43,5.48,5.42,5.46,24925000.0
2011-04-21 10:30:00,5.46,5.46,5.42,5.44,12780000.0,5.46,5.46,5.42,5.44,12780000.0
2011-04-21 11:00:00,5.44,5.54,5.44,5.53,13050000.0,5.44,5.54,5.44,5.53,13050000.0
2011-04-21 11:30:00,5.53,5.56,5.51,5.55,7520000.0,5.53,5.56,5.51,5.55,7520000.0
2011-04-21 12:00:00,5.55,5.56,5.52,5.52,4410000.0,5.55,5.56,5.52,5.52,4410000.0
2011-04-21 12:30:00,5.52,5.54,5.51,5.53,4310000.0,5.52,5.54,5.51,5.53,4310000.0
2011-04-21 13:00:00,5.52,5.58,5.52,5.58,5810000.0,5.52,5.58,5.52,5.58,5810000.0
2011-04-21 13:30:00,5.58,5.62,5.57,5.6,7235000.0,5.58,5.62,5.57,5.6,7235000.0
2011-04-21 14:00:00,5.6,5.6,5.53,5.53,7355000.0,5.6,5.6,5.53,5.53,7355000.0
2011-04-21 14:30:00,5.53,5.57,5.53,5.56,6000000.0,5.53,5.57,5.53,5.56,6000000.0
2011-04-21 15:00:00,5.57,5.59,5.55,5.55,7370000.0,5.57,5.59,5.55,5.55,7370000.0
2011-04-21 15:30:00,5.55,5.56,5.53,5.54,10535000.0,5.55,5.56,5.53,5.54,10535000.0
2011-04-25 09:30:00,5.51,5.53,5.43,5.51,12500000.0,5.51,5.53,5.43,5.51,12500000.0
2011-04-25 10:00:00,5.51,5.54,5.48,5.48,4760000.0,5.51,5.54,5.48,5.48,4760000.0
2011-04-25 10:30:00,5.48,5.51,5.48,5.49,2975000.0,5.48,5.51,5.48,5.49,2975000.0
2011-04-25 11:00:00,5.48,5.49,5.47,5.48,2230000.0,5.48,5.49,5.47,5.48,2230000.0
2011-04-25 11:30:00,5.48,5.48,5.46,5.48,2035000.0,5.48,5.48,5.46,5.48,2035000.0
2011-04-25 12:00:00,5.48,5.48,5.46,5.47,1525000.0,5.48,5.48,5.46,5.47,1525000.0
2011-04-25 12:30:00,5.47,5.47,5.43,5.43,4275000.0,5.47,5.47,5.43,5.43,4275000.0
2011-04-25 13:00:00,5.43,5.45,5.43,5.44,2120000.0,5.43,5.45,5.43,5.44,2120000.0
2011-04-25 13:30:00,5.44,5.45,5.43,5.44,1715000.0,5.44,5.45,5.43,5.44,1715000.0
2011-04-25 14:00:00,5.44,5.46,5.43,5.46,1495000.0,5.44,5.46,5.43,5.46,1495000.0
2011-04-25 14:30:00,5.46,5.47,5.45,5.46,1665000.0,5.46,5.47,5.45,5.46,1665000.0
2011-04-25 15:00:00,5.46,5.47,5.45,5.46,3175000.0,5.46,5.47,5.45,5.46,3175000.0
2011-04-25 15:30:00,5.46,5.46,5.45,5.46,4805000.0,5.46,5.46,5.45,5.46,4805000.0
2011-04-26 09:30:00,5.46,5.48,5.35,5.37,7480000.0,5.46,5.48,5.35,5.37,7480000.0
2011-04-26 10:00:00,5.38,5.38,5.33,5.35,8845000.0,5.38,5.38,5.33,5.35,8845000.0
2011-04-26 10:30:00,5.35,5.37,5.34,5.36,3320000.0,5.35,5.37,5.34,5.36,3320000.0
2011-04-26 11:00:00,5.36,5.36,5.34,5.34,2340000.0,5.36,5.36,5.34,5.34,2340000.0
2011-04-26 11:30:00,5.34,5.36,5.34,5.35,1345000.0,5.34,5.36,5.34,5.35,1345000.0
2011-04-26 12:00:00,5.35,5.36,5.34,5.36,1905000.0,5.35,5.36,5.34,5.36,1905000.0
2011-04-26 12:30:00,5.35,5.36,5.32,5.32,2530000.0,5.35,5.36,5.32,5.32,2530000.0
2011-04-26 13:00:00,5.33,5.33,5.31,5.32,3320000.0,5.33,5.33,5.31,5.32,3320000.0
2011-04-26 13:30:00,5.32,5.33,5.28,5.32,3140000.0,5.32,5.33,5.28,5.32,3140000.0
2011-04-26 14:00:00,5.32,5.36,5.31,5.34,2360000.0,5.32,5.36,5.31,5.34,2360000.0
2011-04-26 14:30:00,5.34,5.35,5.3,5.32,2500000.0,5.34,5.35,5.3,5.32,2500000.0
2011-04-26 15:00:00,5.31,5.32,5.3,5.3,4155000.0,5.31,5.32,5.3,5.3,4155000.0
2011-04-26 15:30:00,5.3,5.31,5.28,5.31,11565000.0,5.3,5.31,5.28,5.31,11565000.0
2011-04-27 09:30:00,5.31,5.36,5.27,5.29,7265000.0,5.31,5.36,5.27,5.29,7265000.0
2011-04-27 10:00:00,5.29,5.3,5.28,5.3,4860000.0,5.29,5.3,5.28,5.3,4860000.0
2011-04-27 10:30:00,5.29,5.32,5.26,5.3,4335000.0,5.29,5.32,5.26,5.3,4335000.0
2011-04-27 11:00:00,5.31,5.34,5.31,5.33,3230000.0,5.31,5.34,5.31,5.33,3230000.0
2011-04-27 11:30:00,5.33,5.36,5.3,5.35,2400000.0,5.33,5.36,5.3,5.35,2400000.0
2011-04-27 12:00:00,5.34,5.36,5.34,5.36,2680000.0,5.34,5.36,5.34,5.36,2680000.0
2011-04-27 12:30:00,5.36,5.38,5.32,5.32,5500000.0,5.36,5.38,5.32,5.32,5500000.0
2011-04-27 13:00:00,5.32,5.34,5.29,5.3,3820000.0,5.32,5.34,5.29,5.3,3820000.0
2011-04-27 13:30:00,5.3,5.31,5.3,5.3,5205000.0,5.3,5.31,5.3,5.3,5205000.0
2011-04-27 14:00:00,5.3,5.3,5.29,5.3,4100000.0,5.3,5.3,5.29,5.3,4100000.0
2011-04-27 14:30:00,5.3,5.31,5.3,5.3,4955000.0,5.3,5.31,5.3,5.3,4955000.0
2011-04-27 15:00:00,5.3,5.32,5.3,5.31,6490000.0,5.3,5.32,5.3,5.31,6490000.0
2011-04-27 15:30:00,5.31,5.32,5.28,5.29,47520000.0,5.31,5.32,5.28,5.29,47520000.0
2011-04-28 09:30:00,5.24,5.28,5.2,5.28,12860000.0,5.24,5.28,5.2,5.28,12860000.0
2011-04-28 10:00:00,5.28,5.3,5.27,5.3,7840000.0,5.28,5.3,5.27,5.3,7840000.0
2011-04-28 10:30:00,5.3,5.34,5.28,5.33,3660000.0,5.3,5.34,5.28,5.33,3660000.0
2011-04-28 11:00:00,5.33,5.36,5.31,5.31,5170000.0,5.33,5.36,5.31,5.31,5170000.0
2011-04-28 11:30:00,5.32,5.32,5.29,5.3,2275000.0,5.32,5.32,5.29,5.3,2275000.0
2011-04-28 12:00:00,5.3,5.33,5.29,5.31,2375000.0,5.3,5.33,5.29,5.31,2375000.0
2011-04-28 12:30:00,5.31,5.31,5.29,5.29,1040000.0,5.31,5.31,5.29,5.29,1040000.0
2011-04-28 13:00:00,5.3,5.31,5.29,5.31,1645000.0,5.3,5.31,5.29,5.31,1645000.0
2011-04-28 13:30:00,5.31,5.31,5.3,5.31,2505000.0,5.31,5.31,5.3,5.31,2505000.0
2011-04-28 14:00:00,5.31,5.31,5.3,5.3,2420000.0,5.31,5.31,5.3,5.3,2420000.0
2011-04-28 14:30:00,5.3,5.31,5.29,5.3,3045000.0,5.3,5.31,5.29,5.3,3045000.0
2011-04-28 15:00:00,5.3,5.32,5.3,5.32,3295000.0,5.3,5.32,5.3,5.32,3295000.0
2011-04-28 15:30:00,5.32,5.33,5.3,5.31,4510000.0,5.32,5.33,5.3,5.31,4510000.0
2011-04-29 09:30:00,5.31,5.36,5.31,5.34,3800000.0,5.31,5.36,5.31,5.34,3800000.0
2011-04-29 10:00:00,5.33,5.33,5.29,5.29,3100000.0,5.33,5.33,5.29,5.29,3100000.0
2011-04-29 10:30:00,5.29,5.33,5.29,5.31,2265000.0,5.29,5.33,5.29,5.31,2265000.0
2011-04-29 11:00:00,5.31,5.32,5.3,5.32,885000.0,5.31,5.32,5.3,5.32,885000.0
2011-04-29 11:30:00,5.31,5.32,5.3,5.3,1910000.0,5.31,5.32,5.3,5.3,1910000.0
2011-04-29 12:00:00,5.3,5.32,5.3,5.3,2215000.0,5.3,5.32,5.3,5.3,2215000.0
2011-04-29 12:30:00,5.3,5.32,5.3,5.3,2000000.0,5.3,5.32,5.3,5.3,2000000.0
2011-04-29 13:00:00,5.3,5.33,5.3,5.33,905000.0,5.3,5.33,5.3,5.33,905000.0
2011-04-29 13:30:00,5.32,5.36,5.32,5.35,1805000.0,5.32,5.36,5.32,5.35,1805000.0
2011-04-29 14:00:00,5.35,5.36,5.34,5.35,1880000.0,5.35,5.36,5.34,5.35,1880000.0
2011-04-29 14:30:00,5.35,5.36,5.33,5.33,1940000.0,5.35,5.36,5.33,5.33,1940000.0
2011-04-29 15:00:00,5.34,5.35,5.33,5.34,1835000.0,5.34,5.35,5.33,5.34,1835000.0
2011-04-29 15:30:00,5.34,5.36,5.34,5.34,6405000.0,5.34,5.36,5.34,5.34,6405000.0
2011-05-02 09:30:00,5.38,5.4,5.33,5.35,5805000.0,5.38,5.4,5.33,5.35,5805000.0
2011-05-02 10:00:00,5.35,5.36,5.33,5.35,4135000.0,5.35,5.36,5.33,5.35,4135000.0
2011-05-02 10:30:00,5.36,5.36,5.34,5.35,2820000.0,5.36,5.36,5.34,5.35,2820000.0
2011-05-02 11:00:00,5.34,5.34,5.32,5.32,4370000.0,5.34,5.34,5.32,5.32,4370000.0
2011-05-02 11:30:00,5.32,5.32,5.3,5.31,2405000.0,5.32,5.32,5.3,5.31,2405000.0
2011-05-02 12:00:00,5.31,5.32,5.3,5.3,2835000.0,5.31,5.32,5.3,5.3,2835000.0
2011-05-02 12:30:00,5.3,5.3,5.28,5.29,2400000.0,5.3,5.3,5.28,5.29,2400000.0
2011-05-02 13:00:00,5.29,5.35,5.29,5.34,1480000.0,5.29,5.35,5.29,5.34,1480000.0
2011-05-02 13:30:00,5.34,5.35,5.33,5.34,1180000.0,5.34,5.35,5.33,5.34,1180000.0
2011-05-02 14:00:00,5.34,5.35,5.34,5.34,1325000.0,5.34,5.35,5.34,5.34,1325000.0
2011-05-02 14:30:00,5.34,5.35,5.33,5.34,1650000.0,5.34,5.35,5.33,5.34,1650000.0
2011-05-02 15:00:00,5.34,5.35,5.33,5.33,1495000.0,5.34,5.35,5.33,5.33,1495000.0
2011-05-02 15:30:00,5.33,5.35,5.33,5.34,3750000.0,5.33,5.35,5.33,5.34,3750000.0
2011-05-03 09:30:00,5.32,5.36,5.31,5.33,1600000.0,5.32,5.36,5.31,5.33,1600000.0
2011-05-03 10:00:00,5.33,5.34,5.25,5.25,4760000.0,5.33,5.34,5.25,5.25,4760000.0
2011-05-03 10:30:00,5.26,5.26,5.23,5.24,3585000.0,5.26,5.26,5.23,5.24,3585000.0
2011-05-03 11:00:00,5.24,5.25,5.22,5.25,5030000.0,5.24,5.25,5.22,5.25,5030000.0
2011-05-03 11:30:00,5.25,5.26,5.24,5.26,1640000.0,5.25,5.26,5.24,5.26,1640000.0
2011-05-03 12:00:00,5.26,5.26,5.24,5.24,1865000.0,5.26,5.26,5.24,5.24,1865000.0
2011-05-03 12:30:00,5.24,5.24,5.24,5.24,2360000.0,5.24,5.24,5.24,5.24,2360000.0
2011-05-03 13:00:00,5.24,5.25,5.17,5.17,3755000.0,5.24,5.25,5.17,5.17,3755000.0
2011-05-03 13:30:00,5.17,5.18,5.16,5.18,4895000.0,5.17,5.18,5.16,5.18,4895000.0
2011-05-03 14:00:00,5.18,5.18,5.16,5.18,3335000.0,5.18,5.18,5.16,5.18,3335000.0
2011-05-03 14:30:00,5.18,5.2,5.18,5.2,2350000.0,5.18,5.2,5.18,5.2,2350000.0
2011-05-03 15:00:00,5.2,5.22,5.19,5.21,2880000.0,5.2,5.22,5.19,5.21,2880000.0
2011-05-03 15:30:00,5.21,5.21,5.19,5.21,6820000.0,5.21,5.21,5.19,5.21,6820000.0
2011-05-04 09:30:00,5.14,5.19,5.08,5.15,10600000.0,5.14,5.19,5.08,5.15,10600000.0
2011-05-04 10:00:00,5.15,5.16,5.09,5.12,5590000.0,5.15,5.16,5.09,5.12,5590000.0
2011-05-04 10:30:00,5.11,5.12,5.05,5.07,5455000.0,5.11,5.12,5.05,5.07,5455000.0
2011-05-04 11:00:00,5.07,5.08,5.01,5.03,6805000.0,5.07,5.08,5.01,5.03,6805000.0
2011-05-04 11:30:00,5.02,5.04,4.99,5.04,4925000.0,5.02,5.04,4.99,5.04,4925000.0
2011-05-04 12:00:00,5.04,5.08,5.04,5.05,4545000.0,5.04,5.08,5.04,5.05,4545000.0
2011-05-04 12:30:00,5.05,5.09,5.05,5.09,2840000.0,5.05,5.09,5.05,5.09,2840000.0
2011-05-04 13:00:00,5.09,5.12,5.08,5.11,2540000.0,5.09,5.12,5.08,5.11,2540000.0
2011-05-04 13:30:00,5.11,5.16,5.11,5.15,2910000.0,5.11,5.16,5.11,5.15,2910000.0
2011-05-04 14:00:00,5.15,5.17,5.14,5.17,3550000.0,5.15,5.17,5.14,5.17,3550000.0
2011-05-04 14:30:00,5.17,5.21,5.16,5.2,5835000.0,5.17,5.21,5.16,5.2,5835000.0
2011-05-04 15:00:00,5.19,5.22,5.17,5.21,4455000.0,5.19,5.22,5.17,5.21,4455000.0
2011-05-04 15:30:00,5.21,5.23,5.2,5.21,7445000.0,5.21,5.23,5.2,5.21,7445000.0
2011-05-05 09:30:00,5.17,5.28,5.15,5.26,6000000.0,5.17,5.28,5.15,5.26,6000000.0
2011-05-05 10:00:00,5.26,5.31,5.26,5.29,5880000.0,5.26,5.31,5.26,5.29,5880000.0
2011-05-05 10:30:00,5.29,5.31,5.27,5.3,4405000.0,5.29,5.31,5.27,5.3,4405000.0
2011-05-05 11:00:00,5.29,5.3,5.25,5.28,2790000.0,5.29,5.3,5.25,5.28,2790000.0
2011-05-05 11:30:00,5.28,5.36,5.28,5.35,4085000.0,5.28,5.36,5.28,5.35,4085000.0
2011-05-05 12:00:00,5.35,5.36,5.34,5.35,2390000.0,5.35,5.36,5.34,5.35,2390000.0
2011-05-05 12:30:00,5.34,5.34,5.31,5.34,2295000.0,5.34,5.34,5.31,5.34,2295000.0
2011-05-05 13:00:00,5.33,5.35,5.33,5.34,1745000.0,5.33,5.35,5.33,5.34,1745000.0
2011-05-05 13:30:00,5.35,5.35,5.33,5.35,1885000.0,5.35,5.35,5.33,5.35,1885000.0
2011-05-05 14:00:00,5.35,5.37,5.33,5.36,2675000.0,5.35,5.37,5.33,5.36,2675000.0
2011-05-05 14:30:00,5.36,5.38,5.34,5.35,3640000.0,5.36,5.38,5.34,5.35,3640000.0
2011-05-05 15:00:00,5.35,5.37,5.3,5.3,8430000.0,5.35,5.37,5.3,5.3,8430000.0
2011-05-05 15:30:00,5.31,5.34,5.3,5.32,6400000.0,5.31,5.34,5.3,5.32,6400000.0
2011-05-06 09:30:00,5.4,5.45,5.39,5.41,7775000.0,5.4,5.45,5.39,5.41,7775000.0
2011-05-06 10:00:00,5.41,5.41,5.35,5.35,4465000.0,5.41,5.41,5.35,5.35,4465000.0
2011-05-06 10:30:00,5.35,5.41,5.34,5.4,2810000.0,5.35,5.41,5.34,5.4,2810000.0
2011-05-06 11:00:00,5.4,5.44,5.39,5.43,3780000.0,5.4,5.44,5.39,5.43,3780000.0
2011-05-06 11:30:00,5.43,5.44,5.41,5.42,1845000.0,5.43,5.44,5.41,5.42,1845000.0
2011-05-06 12:00:00,5.43,5.45,5.41,5.43,2945000.0,5.43,5.45,5.41,5.43,2945000.0
2011-05-06 12:30:00,5.44,5.44,5.39,5.41,1570000.0,5.44,5.44,5.39,5.41,1570000.0
2011-05-06 13:00:00,5.41,5.42,5.38,5.39,1925000.0,5.41,5.42,5.38,5.39,1925000.0
2011-05-06 13:30:00,5.39,5.42,5.38,5.38,1400000.0,5.39,5.42,5.38,5.38,1400000.0
2011-05-06 14:00:00,5.38,5.39,5.36,5.36,1995000.0,5.38,5.39,5.36,5.36,1995000.0
2011-05-06 14:30:00,5.35,5.36,5.33,5.34,1900000.0,5.35,5.36,5.33,5.34,1900000.0
2011-05-06 15:00:00,5.35,5.36,5.33,5.34,2245000.0,5.35,5.36,5.33,5.34,2245000.0
2011-05-06 15:30:00,5.34,5.38,5.34,5.36,6360000.0,5.34,5.38,5.34,5.36,6360000.0
2011-05-09 09:30:00,5.36,5.37,5.32,5.34,2495000.0,5.36,5.37,5.32,5.34,2495000.0
2011-05-09 10:00:00,5.35,5.36,5.28,5.29,3850000.0,5.35,5.36,5.28,5.29,3850000.0
2011-05-09 10:30:00,5.29,5.38,5.28,5.37,2850000.0,5.29,5.38,5.28,5.37,2850000.0
2011-05-09 11:00:00,5.37,5.37,5.33,5.34,1195000.0,5.37,5.37,5.33,5.34,1195000.0
2011-05-09 11:30:00,5.34,5.36,5.34,5.36,890000.0,5.34,5.36,5.34,5.36,890000.0
2011-05-09 12:00:00,5.36,5.38,5.36,5.36,1030000.0,5.36,5.38,5.36,5.36,1030000.0
2011-05-09 12:30:00,5.36,5.37,5.35,5.35,630000.0,5.36,5.37,5.35,5.35,630000.0
2011-05-09 13:00:00,5.35,5.36,5.34,5.34,1355000.0,5.35,5.36,5.34,5.34,1355000.0
2011-05-09 13:30:00,5.34,5.35,5.33,5.33,1945000.0,5.34,5.35,5.33,5.33,1945000.0
2011-05-09 14:00:00,5.33,5.34,5.31,5.32,1820000.0,5.33,5.34,5.31,5.32,1820000.0
2011-05-09 14:30:00,5.32,5.34,5.32,5.33,4900000.0,5.32,5.34,5.32,5.33,4900000.0
2011-05-09 15:00:00,5.34,5.34,5.33,5.33,3520000.0,5.34,5.34,5.33,5.33,3520000.0
2011-05-09 15:30:00,5.33,5.34,5.32,5.33,4855000.0,5.33,5.34,5.32,5.33,4855000.0
2011-05-10 09:30:00,5.33,5.38,5.33,5.38,2280000.0,5.33,5.38,5.33,5.38,2280000.0
2011-05-10 10:00:00,5.39,5.39,5.37,5.37,1675000.0,5.39,5.39,5.37,5.37,1675000.0
2011-05-10 10:30:00,5.38,5.39,5.33,5.34,2460000.0,5.38,5.39,5.33,5.34,2460000.0
2011-05-10 11:00:00,5.34,5.37,5.34,5.35,1460000.0,5.34,5.37,5.34,5.35,1460000.0
2011-05-10 11:30:00,5.35,5.36,5.35,5.36,665000.0,5.35,5.36,5.35,5.36,665000.0
2011-05-10 12:00:00,5.36,5.38,5.35,5.37,1950000.0,5.36,5.38,5.35,5.37,1950000.0
2011-05-10 12:30:00,5.38,5.39,5.37,5.37,1300000.0,5.38,5.39,5.37,5.37,1300000.0
2011-05-10 13:00:00,5.37,5.38,5.36,5.37,980000.0,5.37,5.38,5.36,5.37,980000.0
2011-05-10 13:30:00,5.37,5.38,5.37,5.38,770000.0,5.37,5.38,5.37,5.38,770000.0
2011-05-10 14:00:00,5.38,5.38,5.37,5.38,1010000.0,5.38,5.38,5.37,5.38,1010000.0
2011-05-10 14:30:00,5.38,5.39,5.38,5.38,1240000.0,5.38,5.39,5.38,5.38,1240000.0
2011-05-10 15:00:00,5.38,5.4,5.38,5.39,2020000.0,5.38,5.4,5.38,5.39,2020000.0
2011-05-10 15:30:00,5.39,5.4,5.39,5.4,6055000.0,5.39,5.4,5.39,5.4,6055000.0
2011-05-11 09:30:00,5.4,5.44,5.39,5.42,3135000.0,5.4,5.44,5.39,5.42,3135000.0
2011-05-11 10:00:00,5.42,5.42,5.38,5.4,1720000.0,5.42,5.42,5.38,5.4,1720000.0
2011-05-11 10:30:00,5.4,5.43,5.4,5.42,2890000.0,5.4,5.43,5.4,5.42,2890000.0
2011-05-11 11:00:00,5.42,5.44,5.41,5.44,1710000.0,5.42,5.44,5.41,5.44,1710000.0
2011-05-11 11:30:00,5.44,5.46,5.41,5.42,3790000.0,5.44,5.46,5.41,5.42,3790000.0
2011-05-11 12:00:00,5.42,5.43,5.39,5.41,3720000.0,5.42,5.43,5.39,5.41,3720000.0
2011-05-11 12:30:00,5.41,5.43,5.41,5.43,2375000.0,5.41,5.43,5.41,5.43,2375000.0
2011-05-11 13:00:00,5.43,5.44,5.4,5.41,3130000.0,5.43,5.44,5.4,5.41,3130000.0
2011-05-11 13:30:00,5.41,5.44,5.4,5.43,3815000.0,5.41,5.44,5.4,5.43,3815000.0
2011-05-11 14:00:00,5.43,5.43,5.41,5.42,3110000.0,5.43,5.43,5.41,5.42,3110000.0
2011-05-11 14:30:00,5.42,5.47,5.42,5.46,6305000.0,5.42,5.47,5.42,5.46,6305000.0
2011-05-11 15:00:00,5.46,5.52,5.46,5.5,7105000.0,5.46,5.52,5.46,5.5,7105000.0
2011-05-11 15:30:00,5.5,5.51,5.47,5.48,13570000.0,5.5,5.51,5.47,5.48,13570000.0
2011-05-12 09:30:00,5.44,5.49,5.43,5.49,2905000.0,5.44,5.49,5.43,5.49,2905000.0
2011-05-12 10:00:00,5.48,5.56,5.46,5.55,6645000.0,5.48,5.56,5.46,5.55,6645000.0
2011-05-12 10:30:00,5.55,5.55,5.5,5.52,3755000.0,5.55,5.55,5.5,5.52,3755000.0
2011-05-12 11:00:00,5.52,5.55,5.5,5.55,2635000.0,5.52,5.55,5.5,5.55,2635000.0
2011-05-12 11:30:00,5.55,5.58,5.53,5.57,4585000.0,5.55,5.58,5.53,5.57,4585000.0
2011-05-12 12:00:00,5.56,5.57,5.55,5.55,1745000.0,5.56,5.57,5.55,5.55,1745000.0
2011-05-12 12:30:00,5.55,5.57,5.55,5.56,2350000.0,5.55,5.57,5.55,5.56,2350000.0
2011-05-12 13:00:00,5.57,5.58,5.56,5.56,2480000.0,5.57,5.58,5.56,5.56,2480000.0
2011-05-12 13:30:00,5.57,5.57,5.55,5.55,2130000.0,5.57,5.57,5.55,5.55,2130000.0
2011-05-12 14:00:00,5.55,5.56,5.52,5.53,4020000.0,5.55,5.56,5.52,5.53,4020000.0
2011-05-12 14:30:00,5.53,5.53,5.5,5.51,3520000.0,5.53,5.53,5.5,5.51,3520000.0
2011-05-12 15:00:00,5.51,5.53,5.51,5.52,3485000.0,5.51,5.53,5.51,5.52,3485000.0
2011-05-12 15:30:00,5.52,5.52,5.51,5.51,4825000.0,5.52,5.52,5.51,5.51,4825000.0
2011-05-13 09:30:00,5.52,5.6,5.52,5.6,7215000.0,5.52,5.6,5.52,5.6,7215000.0
2011-05-13 10:00:00,5.6,5.63,5.57,5.63,6270000.0,5.6,5.63,5.57,5.63,6270000.0
2011-05-13 10:30:00,5.63,5.64,5.58,5.61,4095000.0,5.63,5.64,5.58,5.61,4095000.0
2011-05-13 11:00:00,5.61,5.62,5.59,5.6,3960000.0,5.61,5.62,5.59,5.6,3960000.0
2011-05-13 11:30:00,5.6,5.62,5.6,5.61,2310000.0,5.6,5.62,5.6,5.61,2310000.0
2011-05-13 12:00:00,5.62,5.63,5.6,5.63,3850000.0,5.62,5.63,5.6,5.63,3850000.0
2011-05-13 12:30:00,5.63,5.64,5.62,5.63,2825000.0,5.63,5.64,5.62,5.63,2825000.0
2011-05-13 13:00:00,5.63,5.64,5.63,5.63,1485000.0,5.63,5.64,5.63,5.63,1485000.0
2011-05-13 13:30:00,5.63,5.64,5.61,5.61,1795000.0,5.63,5.64,5.61,5.61,1795000.0
2011-05-13 14:00:00,5.61,5.63,5.61,5.63,1700000.0,5.61,5.63,5.61,5.63,1700000.0
2011-05-13 14:30:00,5.63,5.63,5.6,5.61,2805000.0,5.63,5.63,5.6,5.61,2805000.0
2011-05-13 15:00:00,5.61,5.62,5.6,5.61,4330000.0,5.61,5.62,5.6,5.61,4330000.0
2011-05-13 15:30:00,5.61,5.63,5.6,5.61,7155000.0,5.61,5.63,5.6,5.61,7155000.0
2011-05-16 09:30:00,5.57,5.6,5.52,5.54,6590000.0,5.57,5.6,5.52,5.54,6590000.0
2011-05-16 10:00:00,5.55,5.59,5.54,5.55,3070000.0,5.55,5.59,5.54,5.55,3070000.0
2011-05-16 10:30:00,5.55,5.57,5.55,5.56,2635000.0,5.55,5.57,5.55,5.56,2635000.0
2011-05-16 11:00:00,5.56,5.58,5.55,5.55,1165000.0,5.56,5.58,5.55,5.55,1165000.0
2011-05-16 11:30:00,5.55,5.56,5.54,5.55,2465000.0,5.55,5.56,5.54,5.55,2465000.0
2011-05-16 12:00:00,5.55,5.55,5.53,5.53,980000.0,5.55,5.55,5.53,5.53,980000.0
2011-05-16 12:30:00,5.54,5.55,5.53,5.53,1195000.0,5.54,5.55,5.53,5.53,1195000.0
2011-05-16 13:00:00,5.53,5.53,5.5,5.51,3690000.0,5.53,5.53,5.5,5.51,3690000.0
2011-05-16 13:30:00,5.51,5.52,5.5,5.5,1930000.0,5.51,5.52,5.5,5.5,1930000.0
2011-05-16 14:00:00,5.5,5.51,5.47,5.48,2465000.0,5.5,5.51,5.47,5.48,2465000.0
2011-05-16 14:30:00,5.48,5.48,5.44,5.47,4560000.0,5.48,5.48,5.44,5.47,4560000.0
2011-05-16 15:00:00,5.47,5.49,5.46,5.46,3305000.0,5.47,5.49,5.46,5.46,3305000.0
2011-05-16 15:30:00,5.46,5.47,5.45,5.46,4825000.0,5.46,5.47,5.45,5.46,4825000.0
2011-05-17 09:30:00,5.42,5.48,5.38,5.41,5970000.0,5.42,5.48,5.38,5.41,5970000.0
2011-05-17 10:00:00,5.41,5.45,5.37,5.43,6055000.0,5.41,5.45,5.37,5.43,6055000.0
2011-05-17 10:30:00,5.43,5.43,5.4,5.41,2230000.0,5.43,5.43,5.4,5.41,2230000.0
2011-05-17 11:00:00,5.41,5.43,5.39,5.42,3010000.0,5.41,5.43,5.39,5.42,3010000.0
2011-05-17 11:30:00,5.42,5.43,5.39,5.42,2080000.0,5.42,5.43,5.39,5.42,2080000.0
2011-05-17 12:00:00,5.42,5.45,5.42,5.44,2555000.0,5.42,5.45,5.42,5.44,2555000.0
2011-05-17 12:30:00,5.44,5.47,5.43,5.43,1620000.0,5.44,5.47,5.43,5.43,1620000.0
2011-05-17 13:00:00,5.43,5.45,5.43,5.45,990000.0,5.43,5.45,5.43,5.45,990000.0
2011-05-17 13:30:00,5.45,5.46,5.44,5.46,1375000.0,5.45,5.46,5.44,5.46,1375000.0
2011-05-17 14:00:00,5.46,5.48,5.45,5.46,1765000.0,5.46,5.48,5.45,5.46,1765000.0
2011-05-17 14:30:00,5.46,5.48,5.45,5.48,2055000.0,5.46,5.48,5.45,5.48,2055000.0
2011-05-17 15:00:00,5.48,5.5,5.48,5.49,2910000.0,5.48,5.5,5.48,5.49,2910000.0
2011-05-17 15:30:00,5.49,5.5,5.48,5.49,5505000.0,5.49,5.5,5.48,5.49,5505000.0
2011-05-18 09:30:00,5.5,5.57,5.49,5.53,2480000.0,5.5,5.57,5.49,5.53,2480000.0
2011-05-18 10:00:00,5.54,5.58,5.53,5.57,1895000.0,5.54,5.58,5.53,5.57,1895000.0
2011-05-18 10:30:00,5.58,5.6,5.56,5.56,3335000.0,5.58,5.6,5.56,5.56,3335000.0
2011-05-18 11:00:00,5.56,5.58,5.56,5.57,760000.0,5.56,5.58,5.56,5.57,760000.0
2011-05-18 11:30:00,5.56,5.58,5.56,5.56,1400000.0,5.56,5.58,5.56,5.56,1400000.0
2011-05-18 12:00:00,5.57,5.57,5.56,5.57,530000.0,5.57,5.57,5.56,5.57,530000.0
2011-05-18 12:30:00,5.57,5.58,5.55,5.56,1350000.0,5.57,5.58,5.55,5.56,1350000.0
2011-05-18 13:00:00,5.56,5.57,5.55,5.55,1240000.0,5.56,5.57,5.55,5.55,1240000.0
2011-05-18 13:30:00,5.55,5.56,5.55,5.55,1235000.0,5.55,5.56,5.55,5.55,1235000.0
2011-05-18 14:00:00,5.55,5.56,5.54,5.54,1885000.0,5.55,5.56,5.54,5.54,1885000.0
2011-05-18 14:30:00,5.55,5.55,5.54,5.55,1130000.0,5.55,5.55,5.54,5.55,1130000.0
2011-05-18 15:00:00,5.55,5.58,5.54,5.58,2210000.0,5.55,5.58,5.54,5.58,2210000.0
2011-05-18 15:30:00,5.58,5.59,5.56,5.57,4965000.0,5.58,5.59,5.56,5.57,4965000.0
2011-05-19 09:30:00,5.62,5.62,5.55,5.61,3695000.0,5.62,5.62,5.55,5.61,3695000.0
2011-05-19 10:00:00,5.61,5.61,5.57,5.61,2580000.0,5.61,5.61,5.57,5.61,2580000.0
2011-05-19 10:30:00,5.61,5.61,5.58,5.58,3010000.0,5.61,5.61,5.58,5.58,3010000.0
2011-05-19 11:00:00,5.58,5.61,5.58,5.61,775000.0,5.58,5.61,5.58,5.61,775000.0
2011-05-19 11:30:00,5.6,5.61,5.59,5.6,930000.0,5.6,5.61,5.59,5.6,930000.0
2011-05-19 12:00:00,5.6,5.65,5.6,5.64,2885000.0,5.6,5.65,5.6,5.64,2885000.0
2011-05-19 12:30:00,5.64,5.65,5.63,5.64,1420000.0,5.64,5.65,5.63,5.64,1420000.0
2011-05-19 13:00:00,5.64,5.65,5.64,5.64,885000.0,5.64,5.65,5.64,5.64,885000.0
2011-05-19 13:30:00,5.64,5.65,5.63,5.64,1320000.0,5.64,5.65,5.63,5.64,1320000.0
2011-05-19 14:00:00,5.64,5.64,5.61,5.61,1155000.0,5.64,5.64,5.61,5.61,1155000.0
2011-05-19 14:30:00,5.62,5.63,5.6,5.62,1575000.0,5.62,5.63,5.6,5.62,1575000.0
2011-05-19 15:00:00,5.62,5.63,5.61,5.62,1495000.0,5.62,5.63,5.61,5.62,1495000.0
2011-05-19 15:30:00,5.63,5.63,5.62,5.62,3955000.0,5.63,5.63,5.62,5.62,3955000.0
2011-05-20 09:30:00,5.6,5.62,5.53,5.55,5940000.0,5.6,5.62,5.53,5.55,5940000.0
2011-05-20 10:00:00,5.55,5.57,5.52,5.57,4390000.0,5.55,5.57,5.52,5.57,4390000.0
2011-05-20 10:30:00,5.57,5.58,5.55,5.55,2455000.0,5.57,5.58,5.55,5.55,2455000.0
2011-05-20 11:00:00,5.55,5.57,5.54,5.56,2525000.0,5.55,5.57,5.54,5.56,2525000.0
2011-05-20 11:30:00,5.57,5.59,5.57,5.59,2055000.0,5.57,5.59,5.57,5.59,2055000.0
2011-05-20 12:00:00,5.59,5.61,5.59,5.61,1275000.0,5.59,5.61,5.59,5.61,1275000.0
2011-05-20 12:30:00,5.61,5.62,5.6,5.61,1410000.0,5.61,5.62,5.6,5.61,1410000.0
2011-05-20 13:00:00,5.61,5.62,5.6,5.61,875000.0,5.61,5.62,5.6,5.61,875000.0
2011-05-20 13:30:00,5.61,5.62,5.61,5.61,1410000.0,5.61,5.62,5.61,5.61,1410000.0
2011-05-20 14:00:00,5.62,5.62,5.61,5.62,970000.0,5.62,5.62,5.61,5.62,970000.0
2011-05-20 14:30:00,5.62,5.62,5.6,5.6,1400000.0,5.62,5.62,5.6,5.6,1400000.0
2011-05-20 15:00:00,5.6,5.61,5.59,5.6,2260000.0,5.6,5.61,5.59,5.6,2260000.0
2011-05-20 15:30:00,5.6,5.6,5.59,5.6,5645000.0,5.6,5.6,5.59,5.6,5645000.0
2011-05-23 09:30:00,5.55,5.6,5.51,5.6,4690000.0,5.55,5.6,5.51,5.6,4690000.0
2011-05-23 10:00:00,5.59,5.62,5.59,5.59,3875000.0,5.59,5.62,5.59,5.59,3875000.0
2011-05-23 10:30:00,5.59,5.62,5.58,5.6,3435000.0,5.59,5.62,5.58,5.6,3435000.0
2011-05-23 11:00:00,5.6,5.67,5.6,5.66,4735000.0,5.6,5.67,5.6,5.66,4735000.0
2011-05-23 11:30:00,5.66,5.67,5.64,5.66,2120000.0,5.66,5.67,5.64,5.66,2120000.0
2011-05-23 12:00:00,5.66,5.66,5.64,5.65,1300000.0,5.66,5.66,5.64,5.65,1300000.0
2011-05-23 12:30:00,5.66,5.69,5.66,5.68,3905000.0,5.66,5.69,5.66,5.68,3905000.0
2011-05-23 13:00:00,5.69,5.69,5.67,5.68,1875000.0,5.69,5.69,5.67,5.68,1875000.0
2011-05-23 13:30:00,5.68,5.7,5.68,5.7,2740000.0,5.68,5.7,5.68,5.7,2740000.0
2011-05-23 14:00:00,5.7,5.7,5.69,5.69,1695000.0,5.7,5.7,5.69,5.69,1695000.0
2011-05-23 14:30:00,5.69,5.71,5.68,5.68,2230000.0,5.69,5.71,5.68,5.68,2230000.0
2011-05-23 15:00:00,5.68,5.7,5.68,5.69,2055000.0,5.68,5.7,5.68,5.69,2055000.0
2011-05-23 15:30:00,5.69,5.7,5.65,5.67,9805000.0,5.69,5.7,5.65,5.67,9805000.0
2011-05-24 09:30:00,5.68,5.69,5.64,5.68,2870000.0,5.68,5.69,5.64,5.68,2870000.0
2011-05-24 10:00:00,5.68,5.68,5.63,5.63,3655000.0,5.68,5.68,5.63,5.63,3655000.0
2011-05-24 10:30:00,5.63,5.65,5.6,5.62,4285000.0,5.63,5.65,5.6,5.62,4285000.0
2011-05-24 11:00:00,5.62,5.64,5.62,5.63,935000.0,5.62,5.64,5.62,5.63,935000.0
2011-05-24 11:30:00,5.63,5.65,5.62,5.62,870000.0,5.63,5.65,5.62,5.62,870000.0
2011-05-24 12:00:00,5.62,5.64,5.61,5.63,885000.0,5.62,5.64,5.61,5.63,885000.0
2011-05-24 12:30:00,5.63,5.63,5.6,5.6,1910000.0,5.63,5.63,5.6,5.6,1910000.0
2011-05-24 13:00:00,5.6,5.61,5.6,5.6,1220000.0,5.6,5.61,5.6,5.6,1220000.0
2011-05-24 13:30:00,5.6,5.61,5.59,5.61,1765000.0,5.6,5.61,5.59,5.61,1765000.0
2011-05-24 14:00:00,5.61,5.64,5.61,5.63,2040000.0,5.61,5.64,5.61,5.63,2040000.0
2011-05-24 14:30:00,5.63,5.63,5.61,5.63,1510000.0,5.63,5.63,5.61,5.63,1510000.0
2011-05-24 15:00:00,5.63,5.64,5.62,5.63,1595000.0,5.63,5.64,5.62,5.63,1595000.0
2011-05-24 15:30:00,5.63,5.64,5.61,5.62,2755000.0,5.63,5.64,5.61,5.62,2755000.0
2011-05-25 09:30:00,5.61,5.66,5.58,5.65,3625000.0,5.61,5.66,5.58,5.65,3625000.0
2011-05-25 10:00:00,5.65,5.65,5.6,5.65,2815000.0,5.65,5.65,5.6,5.65,2815000.0
2011-05-25 10:30:00,5.65,5.67,5.64,5.65,2410000.0,5.65,5.67,5.64,5.65,2410000.0
2011-05-25 11:00:00,5.65,5.66,5.64,5.66,1050000.0,5.65,5.66,5.64,5.66,1050000.0
2011-05-25 11:30:00,5.66,5.68,5.66,5.67,2255000.0,5.66,5.68,5.66,5.67,2255000.0
2011-05-25 12:00:00,5.68,5.68,5.65,5.65,2115000.0,5.68,5.68,5.65,5.65,2115000.0
2011-05-25 12:30:00,5.65,5.67,5.65,5.67,735000.0,5.65,5.67,5.65,5.67,735000.0
2011-05-25 13:00:00,5.66,5.67,5.66,5.66,1190000.0,5.66,5.67,5.66,5.66,1190000.0
2011-05-25 13:30:00,5.66,5.67,5.66,5.67,1020000.0,5.66,5.67,5.66,5.67,1020000.0
2011-05-25 14:00:00,5.67,5.68,5.67,5.68,1100000.0,5.67,5.68,5.67,5.68,1100000.0
2011-05-25 14:30:00,5.68,5.7,5.68,5.69,1700000.0,5.68,5.7,5.68,5.69,1700000.0
2011-05-25 15:00:00,5.69,5.72,5.69,5.71,3135000.0,5.69,5.72,5.69,5.71,3135000.0
2011-05-25 15:30:00,5.71,5.71,5.68,5.68,3295000.0,5.71,5.71,5.68,5.68,3295000.0
2011-05-26 09:30:00,5.7,5.76,5.64,5.71,4600000.0,5.7,5.76,5.64,5.71,4600000.0
2011-05-26 10:00:00,5.73,5.77,5.72,5.73,4895000.0,5.73,5.77,5.72,5.73,4895000.0
2011-05-26 10:30:00,5.73,5.78,5.73,5.75,3410000.0,5.73,5.78,5.73,5.75,3410000.0
2011-05-26 11:00:00,5.76,5.79,5.75,5.77,4360000.0,5.76,5.79,5.75,5.77,4360000.0
2011-05-26 11:30:00,5.77,5.77,5.74,5.76,2070000.0,5.77,5.77,5.74,5.76,2070000.0
2011-05-26 12:00:00,5.76,5.76,5.75,5.75,1185000.0,5.76,5.76,5.75,5.75,1185000.0
2011-05-26 12:30:00,5.76,5.77,5.74,5.76,840000.0,5.76,5.77,5.74,5.76,840000.0
2011-05-26 13:00:00,5.76,5.77,5.75,5.76,1150000.0,5.76,5.77,5.75,5.76,1150000.0
2011-05-26 13:30:00,5.76,5.76,5.74,5.75,1205000.0,5.76,5.76,5.74,5.75,1205000.0
2011-05-26 14:00:00,5.75,5.77,5.74,5.77,2585000.0,5.75,5.77,5.74,5.77,2585000.0
2011-05-26 14:30:00,5.77,5.78,5.75,5.76,2195000.0,5.77,5.78,5.75,5.76,2195000.0
2011-05-26 15:00:00,5.76,5.82,5.76,5.81,5365000.0,5.76,5.82,5.76,5.81,5365000.0
2011-05-26 15:30:00,5.81,5.82,5.8,5.82,7235000.0,5.81,5.82,5.8,5.82,7235000.0
2011-05-27 09:30:00,5.82,5.88,5.77,5.84,10935000.0,5.82,5.88,5.77,5.84,10935000.0
2011-05-27 10:00:00,5.83,5.87,5.81,5.86,4285000.0,5.83,5.87,5.81,5.86,4285000.0
2011-05-27 10:30:00,5.87,5.87,5.84,5.84,2545000.0,5.87,5.87,5.84,5.84,2545000.0
2011-05-27 11:00:00,5.84,5.85,5.83,5.84,1240000.0,5.84,5.85,5.83,5.84,1240000.0
2011-05-27 11:30:00,5.84,5.85,5.83,5.85,1195000.0,5.84,5.85,5.83,5.85,1195000.0
2011-05-27 12:00:00,5.85,5.85,5.83,5.84,1120000.0,5.85,5.85,5.83,5.84,1120000.0
2011-05-27 12:30:00,5.84,5.84,5.82,5.82,1625000.0,5.84,5.84,5.82,5.82,1625000.0
2011-05-27 13:00:00,5.82,5.84,5.81,5.84,1720000.0,5.82,5.84,5.81,5.84,1720000.0
2011-05-27 13:30:00,5.84,5.86,5.84,5.86,2095000.0,5.84,5.86,5.84,5.86,2095000.0
2011-05-27 14:00:00,5.86,5.87,5.85,5.85,2305000.0,5.86,5.87,5.85,5.85,2305000.0
2011-05-27 14:30:00,5.85,5.85,5.83,5.83,1300000.0,5.85,5.85,5.83,5.83,1300000.0
2011-05-27 15:00:00,5.83,5.86,5.82,5.86,3140000.0,5.83,5.86,5.82,5.86,3140000.0
2011-05-27 15:30:00,5.86,5.86,5.85,5.86,3485000.0,5.86,5.86,5.85,5.86,3485000.0
2011-05-31 09:30:00,5.89,5.92,5.8,5.83,5315000.0,5.89,5.92,5.8,5.83,5315000.0
2011-05-31 10:00:00,5.83,5.85,5.8,5.81,3505000.0,5.83,5.85,5.8,5.81,3505000.0
2011-05-31 10:30:00,5.82,5.82,5.78,5.81,3970000.0,5.82,5.82,5.78,5.81,3970000.0
2011-05-31 11:00:00,5.81,5.83,5.8,5.81,2170000.0,5.81,5.83,5.8,5.81,2170000.0
2011-05-31 11:30:00,5.81,5.82,5.8,5.82,1420000.0,5.81,5.82,5.8,5.82,1420000.0
2011-05-31 12:00:00,5.82,5.82,5.8,5.8,1275000.0,5.82,5.82,5.8,5.8,1275000.0
2011-05-31 12:30:00,5.8,5.81,5.78,5.81,1310000.0,5.8,5.81,5.78,5.81,1310000.0
2011-05-31 13:00:00,5.8,5.81,5.79,5.79,830000.0,5.8,5.81,5.79,5.79,830000.0
2011-05-31 13:30:00,5.79,5.81,5.79,5.8,1045000.0,5.79,5.81,5.79,5.8,1045000.0
2011-05-31 14:00:00,5.8,5.8,5.79,5.79,1615000.0,5.8,5.8,5.79,5.79,1615000.0
2011-05-31 14:30:00,5.79,5.79,5.76,5.77,2325000.0,5.79,5.79,5.76,5.77,2325000.0
2011-05-31 15:00:00,5.77,5.77,5.74,5.75,3470000.0,5.77,5.77,5.74,5.75,3470000.0
2011-05-31 15:30:00,5.75,5.78,5.75,5.78,5215000.0,5.75,5.78,5.75,5.78,5215000.0
2011-06-01 09:30:00,5.77,5.83,5.74,5.81,2835000.0,5.77,5.83,5.74,5.81,2835000.0
2011-06-01 10:00:00,5.81,5.82,5.79,5.82,3160000.0,5.81,5.82,5.79,5.82,3160000.0
2011-06-01 10:30:00,5.81,5.82,5.76,5.78,3210000.0,5.81,5.82,5.76,5.78,3210000.0
2011-06-01 11:00:00,5.78,5.81,5.78,5.8,935000.0,5.78,5.81,5.78,5.8,935000.0
2011-06-01 11:30:00,5.8,5.8,5.78,5.79,845000.0,5.8,5.8,5.78,5.79,845000.0
2011-06-01 12:00:00,5.79,5.79,5.75,5.75,1495000.0,5.79,5.79,5.75,5.75,1495000.0
2011-06-01 12:30:00,5.75,5.78,5.75,5.77,1025000.0,5.75,5.78,5.75,5.77,1025000.0
2011-06-01 13:00:00,5.78,5.8,5.77,5.77,1185000.0,5.78,5.8,5.77,5.77,1185000.0
2011-06-01 13:30:00,5.77,5.79,5.76,5.79,1055000.0,5.77,5.79,5.76,5.79,1055000.0
2011-06-01 14:00:00,5.78,5.78,5.74,5.75,1690000.0,5.78,5.78,5.74,5.75,1690000.0
2011-06-01 14:30:00,5.75,5.75,5.7,5.73,4015000.0,5.75,5.75,5.7,5.73,4015000.0
2011-06-01 15:00:00,5.72,5.74,5.72,5.72,1900000.0,5.72,5.74,5.72,5.72,1900000.0
2011-06-01 15:30:00,5.72,5.73,5.7,5.7,4230000.0,5.72,5.73,5.7,5.7,4230000.0
2011-06-02 09:30:00,5.74,5.76,5.64,5.72,5195000.0,5.74,5.76,5.64,5.72,5195000.0
2011-06-02 10:00:00,5.72,5.76,5.71,5.73,4470000.0,5.72,5.76,5.71,5.73,4470000.0
2011-06-02 10:30:00,5.73,5.77,5.73,5.76,3075000.0,5.73,5.77,5.73,5.76,3075000.0
2011-06-02 11:00:00,5.77,5.77,5.7,5.7,3560000.0,5.77,5.77,5.7,5.7,3560000.0
2011-06-02 11:30:00,5.7,5.7,5.66,5.67,2725000.0,5.7,5.7,5.66,5.67,2725000.0
2011-06-02 12:00:00,5.67,5.68,5.66,5.68,1690000.0,5.67,5.68,5.66,5.68,1690000.0
2011-06-02 12:30:00,5.67,5.71,5.66,5.69,3310000.0,5.67,5.71,5.66,5.69,3310000.0
2011-06-02 13:00:00,5.69,5.75,5.69,5.74,3250000.0,5.69,5.75,5.69,5.74,3250000.0
2011-06-02 13:30:00,5.74,5.75,5.72,5.75,1015000.0,5.74,5.75,5.72,5.75,1015000.0
2011-06-02 14:00:00,5.75,5.77,5.71,5.71,3730000.0,5.75,5.77,5.71,5.71,3730000.0
2011-06-02 14:30:00,5.71,5.71,5.68,5.7,1840000.0,5.71,5.71,5.68,5.7,1840000.0
2011-06-02 15:00:00,5.7,5.72,5.69,5.71,2415000.0,5.7,5.72,5.69,5.71,2415000.0
2011-06-02 15:30:00,5.71,5.72,5.7,5.72,3885000.0,5.71,5.72,5.7,5.72,3885000.0
2011-06-03 09:30:00,5.64,5.76,5.62,5.76,5800000.0,5.64,5.76,5.62,5.76,5800000.0
2011-06-03 10:00:00,5.76,5.83,5.75,5.82,6090000.0,5.76,5.83,5.75,5.82,6090000.0
2011-06-03 10:30:00,5.82,5.84,5.76,5.77,8065000.0,5.82,5.84,5.76,5.77,8065000.0
2011-06-03 11:00:00,5.76,5.77,5.7,5.76,10535000.0,5.76,5.77,5.7,5.76,10535000.0
2011-06-03 11:30:00,5.76,5.77,5.75,5.76,3135000.0,5.76,5.77,5.75,5.76,3135000.0
2011-06-03 12:00:00,5.77,5.8,5.77,5.77,1835000.0,5.77,5.8,5.77,5.77,1835000.0
2011-06-03 12:30:00,5.77,5.8,5.75,5.78,1230000.0,5.77,5.8,5.75,5.78,1230000.0
2011-06-03 13:00:00,5.78,5.78,5.77,5.77,575000.0,5.78,5.78,5.77,5.77,575000.0
2011-06-03 13:30:00,5.77,5.77,5.76,5.77,725000.0,5.77,5.77,5.76,5.77,725000.0
2011-06-03 14:00:00,5.76,5.76,5.75,5.76,1560000.0,5.76,5.76,5.75,5.76,1560000.0
2011-06-03 14:30:00,5.75,5.76,5.73,5.73,2075000.0,5.75,5.76,5.73,5.73,2075000.0
2011-06-03 15:00:00,5.73,5.73,5.71,5.72,3015000.0,5.73,5.73,5.71,5.72,3015000.0
2011-06-03 15:30:00,5.73,5.76,5.72,5.73,4345000.0,5.73,5.76,5.72,5.73,4345000.0
2011-06-06 09:30:00,5.7,5.8,5.7,5.78,2790000.0,5.7,5.8,5.7,5.78,2790000.0
2011-06-06 10:00:00,5.77,5.77,5.71,5.77,2450000.0,5.77,5.77,5.71,5.77,2450000.0
2011-06-06 10:30:00,5.77,5.77,5.7,5.71,1685000.0,5.77,5.77,5.7,5.71,1685000.0
2011-06-06 11:00:00,5.71,5.78,5.71,5.78,1770000.0,5.71,5.78,5.71,5.78,1770000.0
2011-06-06 11:30:00,5.78,5.78,5.74,5.74,1100000.0,5.78,5.78,5.74,5.74,1100000.0
2011-06-06 12:00:00,5.74,5.74,5.72,5.74,805000.0,5.74,5.74,5.72,5.74,805000.0
2011-06-06 12:30:00,5.74,5.74,5.71,5.72,1620000.0,5.74,5.74,5.71,5.72,1620000.0
2011-06-06 13:00:00,5.72,5.73,5.7,5.72,2040000.0,5.72,5.73,5.7,5.72,2040000.0
2011-06-06 13:30:00,5.71,5.71,5.69,5.69,2560000.0,5.71,5.71,5.69,5.69,2560000.0
2011-06-06 14:00:00,5.69,5.7,5.66,5.66,2675000.0,5.69,5.7,5.66,5.66,2675000.0
2011-06-06 14:30:00,5.66,5.67,5.61,5.62,4940000.0,5.66,5.67,5.61,5.62,4940000.0
2011-06-06 15:00:00,5.62,5.63,5.61,5.61,3370000.0,5.62,5.63,5.61,5.61,3370000.0
2011-06-06 15:30:00,5.61,5.64,5.61,5.61,4830000.0,5.61,5.64,5.61,5.61,4830000.0
2011-06-07 09:30:00,5.64,5.69,5.6,5.68,3355000.0,5.64,5.69,5.6,5.68,3355000.0
2011-06-07 10:00:00,5.69,5.7,5.63,5.64,1820000.0,5.69,5.7,5.63,5.64,1820000.0
2011-06-07 10:30:00,5.64,5.68,5.64,5.68,1525000.0,5.64,5.68,5.64,5.68,1525000.0
2011-06-07 11:00:00,5.68,5.68,5.65,5.65,1320000.0,5.68,5.68,5.65,5.65,1320000.0
2011-06-07 11:30:00,5.65,5.65,5.63,5.64,1205000.0,5.65,5.65,5.63,5.64,1205000.0
2011-06-07 12:00:00,5.64,5.64,5.62,5.63,675000.0,5.64,5.64,5.62,5.63,675000.0
2011-06-07 12:30:00,5.63,5.65,5.61,5.64,920000.0,5.63,5.65,5.61,5.64,920000.0
2011-06-07 13:00:00,5.64,5.67,5.64,5.65,735000.0,5.64,5.67,5.64,5.65,735000.0
2011-06-07 13:30:00,5.66,5.66,5.65,5.66,765000.0,5.66,5.66,5.65,5.66,765000.0
2011-06-07 14:00:00,5.66,5.69,5.66,5.68,1600000.0,5.66,5.69,5.66,5.68,1600000.0
2011-06-07 14:30:00,5.67,5.68,5.66,5.66,1040000.0,5.67,5.68,5.66,5.66,1040000.0
2011-06-07 15:00:00,5.67,5.67,5.64,5.65,1515000.0,5.67,5.67,5.64,5.65,1515000.0
2011-06-07 15:30:00,5.65,5.66,5.63,5.63,2825000.0,5.65,5.66,5.63,5.63,2825000.0
2011-06-08 09:30:00,5.6,5.62,5.55,5.55,4220000.0,5.6,5.62,5.55,5.55,4220000.0
2011-06-08 10:00:00,5.56,5.65,5.56,5.63,3430000.0,5.56,5.65,5.56,5.63,3430000.0
2011-06-08 10:30:00,5.63,5.68,5.63,5.64,3390000.0,5.63,5.68,5.63,5.64,3390000.0
2011-06-08 11:00:00,5.64,5.66,5.6,5.6,1390000.0,5.64,5.66,5.6,5.6,1390000.0
2011-06-08 11:30:00,5.6,5.62,5.58,5.61,1925000.0,5.6,5.62,5.58,5.61,1925000.0
2011-06-08 12:00:00,5.61,5.63,5.59,5.59,1190000.0,5.61,5.63,5.59,5.59,1190000.0
2011-06-08 12:30:00,5.58,5.6,5.58,5.6,560000.0,5.58,5.6,5.58,5.6,560000.0
2011-06-08 13:00:00,5.6,5.61,5.59,5.6,930000.0,5.6,5.61,5.59,5.6,930000.0
2011-06-08 13:30:00,5.6,5.6,5.53,5.55,3110000.0,5.6,5.6,5.53,5.55,3110000.0
2011-06-08 14:00:00,5.55,5.57,5.54,5.55,1440000.0,5.55,5.57,5.54,5.55,1440000.0
2011-06-08 14:30:00,5.55,5.57,5.55,5.56,2035000.0,5.55,5.57,5.55,5.56,2035000.0
2011-06-08 15:00:00,5.56,5.56,5.52,5.53,2585000.0,5.56,5.56,5.52,5.53,2585000.0
2011-06-08 15:30:00,5.53,5.55,5.52,5.54,5480000.0,5.53,5.55,5.52,5.54,5480000.0
2011-06-09 09:30:00,5.55,5.57,5.47,5.5,4365000.0,5.55,5.57,5.47,5.5,4365000.0
2011-06-09 10:00:00,5.51,5.57,5.5,5.56,1645000.0,5.51,5.57,5.5,5.56,1645000.0
2011-06-09 10:30:00,5.55,5.57,5.52,5.52,2225000.0,5.55,5.57,5.52,5.52,2225000.0
2011-06-09 11:00:00,5.53,5.53,5.5,5.51,1160000.0,5.53,5.53,5.5,5.51,1160000.0
2011-06-09 11:30:00,5.51,5.55,5.51,5.54,1500000.0,5.51,5.55,5.51,5.54,1500000.0
2011-06-09 12:00:00,5.54,5.56,5.54,5.54,795000.0,5.54,5.56,5.54,5.54,795000.0
2011-06-09 12:30:00,5.54,5.55,5.53,5.54,825000.0,5.54,5.55,5.53,5.54,825000.0
2011-06-09 13:00:00,5.53,5.56,5.53,5.55,585000.0,5.53,5.56,5.53,5.55,585000.0
2011-06-09 13:30:00,5.55,5.57,5.55,5.56,780000.0,5.55,5.57,5.55,5.56,780000.0
2011-06-09 14:00:00,5.56,5.58,5.56,5.57,1050000.0,5.56,5.58,5.56,5.57,1050000.0
2011-06-09 14:30:00,5.57,5.58,5.55,5.56,1200000.0,5.57,5.58,5.55,5.56,1200000.0
2011-06-09 15:00:00,5.56,5.57,5.56,5.57,1755000.0,5.56,5.57,5.56,5.57,1755000.0
2011-06-09 15:30:00,5.57,5.57,5.55,5.56,2240000.0,5.57,5.57,5.55,5.56,2240000.0
2011-06-10 09:30:00,5.55,5.58,5.52,5.55,2895000.0,5.55,5.58,5.52,5.55,2895000.0
2011-06-10 10:00:00,5.55,5.57,5.53,5.57,1700000.0,5.55,5.57,5.53,5.57,1700000.0
2011-06-10 10:30:00,5.57,5.57,5.48,5.49,3295000.0,5.57,5.57,5.48,5.49,3295000.0
2011-06-10 11:00:00,5.49,5.49,5.44,5.47,3960000.0,5.49,5.49,5.44,5.47,3960000.0
2011-06-10 11:30:00,5.47,5.48,5.46,5.47,1890000.0,5.47,5.48,5.46,5.47,1890000.0
2011-06-10 12:00:00,5.47,5.48,5.45,5.47,2510000.0,5.47,5.48,5.45,5.47,2510000.0
2011-06-10 12:30:00,5.47,5.49,5.47,5.49,2155000.0,5.47,5.49,5.47,5.49,2155000.0
2011-06-10 13:00:00,5.49,5.49,5.44,5.46,2050000.0,5.49,5.49,5.44,5.46,2050000.0
2011-06-10 13:30:00,5.46,5.46,5.44,5.45,2030000.0,5.46,5.46,5.44,5.45,2030000.0
2011-06-10 14:00:00,5.45,5.48,5.45,5.46,1855000.0,5.45,5.48,5.45,5.46,1855000.0
2011-06-10 14:30:00,5.46,5.48,5.45,5.48,2345000.0,5.46,5.48,5.45,5.48,2345000.0
2011-06-10 15:00:00,5.48,5.49,5.47,5.47,3805000.0,5.48,5.49,5.47,5.47,3805000.0
2011-06-10 15:30:00,5.47,5.48,5.43,5.44,6660000.0,5.47,5.48,5.43,5.44,6660000.0
2011-06-13 09:30:00,5.44,5.5,5.43,5.5,2615000.0,5.44,5.5,5.43,5.5,2615000.0
2011-06-13 10:00:00,5.5,5.51,5.45,5.49,2735000.0,5.5,5.51,5.45,5.49,2735000.0
2011-06-13 10:30:00,5.49,5.49,5.42,5.43,1810000.0,5.49,5.49,5.42,5.43,1810000.0
2011-06-13 11:00:00,5.43,5.45,5.4,5.44,3040000.0,5.43,5.45,5.4,5.44,3040000.0
2011-06-13 11:30:00,5.44,5.45,5.38,5.39,2120000.0,5.44,5.45,5.38,5.39,2120000.0
2011-06-13 12:00:00,5.39,5.42,5.38,5.42,1515000.0,5.39,5.42,5.38,5.42,1515000.0
2011-06-13 12:30:00,5.42,5.44,5.42,5.43,1140000.0,5.42,5.44,5.42,5.43,1140000.0
2011-06-13 13:00:00,5.42,5.43,5.36,5.41,3935000.0,5.42,5.43,5.36,5.41,3935000.0
2011-06-13 13:30:00,5.41,5.45,5.4,5.45,2005000.0,5.41,5.45,5.4,5.45,2005000.0
2011-06-13 14:00:00,5.45,5.45,5.44,5.44,1300000.0,5.45,5.45,5.44,5.44,1300000.0
2011-06-13 14:30:00,5.44,5.44,5.41,5.42,1880000.0,5.44,5.44,5.41,5.42,1880000.0
2011-06-13 15:00:00,5.42,5.44,5.42,5.44,2380000.0,5.42,5.44,5.42,5.44,2380000.0
2011-06-13 15:30:00,5.44,5.44,5.41,5.42,4170000.0,5.44,5.44,5.41,5.42,4170000.0
2011-06-14 09:30:00,5.48,5.51,5.45,5.49,2990000.0,5.48,5.51,5.45,5.49,2990000.0
2011-06-14 10:00:00,5.49,5.54,5.48,5.53,2365000.0,5.49,5.54,5.48,5.53,2365000.0
2011-06-14 10:30:00,5.53,5.56,5.52,5.52,2180000.0,5.53,5.56,5.52,5.52,2180000.0
2011-06-14 11:00:00,5.53,5.54,5.5,5.5,1560000.0,5.53,5.54,5.5,5.5,1560000.0
2011-06-14 11:30:00,5.5,5.52,5.5,5.52,645000.0,5.5,5.52,5.5,5.52,645000.0
2011-06-14 12:00:00,5.52,5.53,5.51,5.52,800000.0,5.52,5.53,5.51,5.52,800000.0
2011-06-14 12:30:00,5.52,5.54,5.52,5.53,560000.0,5.52,5.54,5.52,5.53,560000.0
2011-06-14 13:00:00,5.53,5.53,5.51,5.53,600000.0,5.53,5.53,5.51,5.53,600000.0
2011-06-14 13:30:00,5.53,5.54,5.52,5.52,1795000.0,5.53,5.54,5.52,5.52,1795000.0
2011-06-14 14:00:00,5.53,5.54,5.53,5.53,1235000.0,5.53,5.54,5.53,5.53,1235000.0
2011-06-14 14:30:00,5.53,5.54,5.53,5.53,1495000.0,5.53,5.54,5.53,5.53,1495000.0
2011-06-14 15:00:00,5.53,5.54,5.53,5.53,2000000.0,5.53,5.54,5.53,5.53,2000000.0
2011-06-14 15:30:00,5.53,5.54,5.53,5.54,6365000.0,5.53,5.54,5.53,5.54,6365000.0
2011-06-15 09:30:00,5.5,5.53,5.46,5.51,3910000.0,5.5,5.53,5.46,5.51,3910000.0
2011-06-15 10:00:00,5.52,5.58,5.51,5.55,2760000.0,5.52,5.58,5.51,5.55,2760000.0
2011-06-15 10:30:00,5.55,5.57,5.53,5.56,1840000.0,5.55,5.57,5.53,5.56,1840000.0
2011-06-15 11:00:00,5.56,5.56,5.53,5.54,1310000.0,5.56,5.56,5.53,5.54,1310000.0
2011-06-15 11:30:00,5.54,5.54,5.5,5.52,2375000.0,5.54,5.54,5.5,5.52,2375000.0
2011-06-15 12:00:00,5.52,5.55,5.52,5.55,3075000.0,5.52,5.55,5.52,5.55,3075000.0
2011-06-15 12:30:00,5.54,5.56,5.53,5.54,2230000.0,5.54,5.56,5.53,5.54,2230000.0
2011-06-15 13:00:00,5.55,5.55,5.54,5.55,1295000.0,5.55,5.55,5.54,5.55,1295000.0
2011-06-15 13:30:00,5.55,5.57,5.54,5.55,2290000.0,5.55,5.57,5.54,5.55,2290000.0
2011-06-15 14:00:00,5.55,5.56,5.54,5.55,2270000.0,5.55,5.56,5.54,5.55,2270000.0
2011-06-15 14:30:00,5.55,5.56,5.54,5.55,2110000.0,5.55,5.56,5.54,5.55,2110000.0
2011-06-15 15:00:00,5.55,5.55,5.53,5.54,2630000.0,5.55,5.55,5.53,5.54,2630000.0
2011-06-15 15:30:00,5.54,5.56,5.54,5.55,3795000.0,5.54,5.56,5.54,5.55,3795000.0
2011-06-16 09:30:00,5.55,5.55,5.46,5.46,4870000.0,5.55,5.55,5.46,5.46,4870000.0
2011-06-16 10:00:00,5.45,5.51,5.4,5.48,5525000.0,5.45,5.51,5.4,5.48,5525000.0
2011-06-16 10:30:00,5.48,5.54,5.47,5.49,5055000.0,5.48,5.54,5.47,5.49,5055000.0
2011-06-16 11:00:00,5.49,5.51,5.48,5.48,1830000.0,5.49,5.51,5.48,5.48,1830000.0
2011-06-16 11:30:00,5.49,5.49,5.46,5.47,1250000.0,5.49,5.49,5.46,5.47,1250000.0
2011-06-16 12:00:00,5.47,5.49,5.47,5.49,1130000.0,5.47,5.49,5.47,5.49,1130000.0
2011-06-16 12:30:00,5.49,5.5,5.49,5.5,1215000.0,5.49,5.5,5.49,5.5,1215000.0
2011-06-16 13:00:00,5.49,5.5,5.47,5.48,1690000.0,5.49,5.5,5.47,5.48,1690000.0
2011-06-16 13:30:00,5.48,5.49,5.43,5.43,2095000.0,5.48,5.49,5.43,5.43,2095000.0
2011-06-16 14:00:00,5.43,5.45,5.43,5.43,2700000.0,5.43,5.45,5.43,5.43,2700000.0
2011-06-16 14:30:00,5.44,5.44,5.39,5.42,3735000.0,5.44,5.44,5.39,5.42,3735000.0
2011-06-16 15:00:00,5.41,5.44,5.41,5.43,3075000.0,5.41,5.44,5.41,5.43,3075000.0
2011-06-16 15:30:00,5.43,5.45,5.42,5.44,4075000.0,5.43,5.45,5.42,5.44,4075000.0
2011-06-17 09:30:00,5.48,5.51,5.41,5.43,5290000.0,5.48,5.51,5.41,5.43,5290000.0
2011-06-17 10:00:00,5.43,5.49,5.43,5.44,3295000.0,5.43,5.49,5.43,5.44,3295000.0
2011-06-17 10:30:00,5.44,5.47,5.44,5.46,1435000.0,5.44,5.47,5.44,5.46,1435000.0
2011-06-17 11:00:00,5.46,5.47,5.44,5.47,1555000.0,5.46,5.47,5.44,5.47,1555000.0
2011-06-17 11:30:00,5.46,5.47,5.44,5.44,2620000.0,5.46,5.47,5.44,5.44,2620000.0
2011-06-17 12:00:00,5.44,5.46,5.44,5.46,2605000.0,5.44,5.46,5.44,5.46,2605000.0
2011-06-17 12:30:00,5.46,5.46,5.44,5.45,2250000.0,5.46,5.46,5.44,5.45,2250000.0
2011-06-17 13:00:00,5.45,5.45,5.38,5.38,4185000.0,5.45,5.45,5.38,5.38,4185000.0
2011-06-17 13:30:00,5.38,5.41,5.38,5.4,3625000.0,5.38,5.41,5.38,5.4,3625000.0
2011-06-17 14:00:00,5.4,5.42,5.39,5.41,2215000.0,5.4,5.42,5.39,5.41,2215000.0
2011-06-17 14:30:00,5.42,5.43,5.4,5.4,4140000.0,5.42,5.43,5.4,5.4,4140000.0
2011-06-17 15:00:00,5.4,5.41,5.38,5.39,3535000.0,5.4,5.41,5.38,5.39,3535000.0
2011-06-17 15:30:00,5.39,5.4,5.38,5.38,7400000.0,5.39,5.4,5.38,5.38,7400000.0
2011-06-20 09:30:00,5.36,5.44,5.35,5.43,5325000.0,5.36,5.44,5.35,5.43,5325000.0
2011-06-20 10:00:00,5.44,5.48,5.43,5.48,4480000.0,5.44,5.48,5.43,5.48,4480000.0
2011-06-20 10:30:00,5.48,5.48,5.46,5.47,1600000.0,5.48,5.48,5.46,5.47,1600000.0
2011-06-20 11:00:00,5.47,5.5,5.46,5.49,2150000.0,5.47,5.5,5.46,5.49,2150000.0
2011-06-20 11:30:00,5.49,5.5,5.48,5.49,1535000.0,5.49,5.5,5.48,5.49,1535000.0
2011-06-20 12:00:00,5.49,5.52,5.49,5.51,1865000.0,5.49,5.52,5.49,5.51,1865000.0
2011-06-20 12:30:00,5.52,5.53,5.51,5.51,1450000.0,5.52,5.53,5.51,5.51,1450000.0
2011-06-20 13:00:00,5.52,5.52,5.51,5.51,715000.0,5.52,5.52,5.51,5.51,715000.0
2011-06-20 13:30:00,5.51,5.52,5.49,5.51,1295000.0,5.51,5.52,5.49,5.51,1295000.0
2011-06-20 14:00:00,5.51,5.52,5.51,5.52,1665000.0,5.51,5.52,5.51,5.52,1665000.0
2011-06-20 14:30:00,5.52,5.55,5.52,5.54,2075000.0,5.52,5.55,5.52,5.54,2075000.0
2011-06-20 15:00:00,5.54,5.54,5.52,5.52,2535000.0,5.54,5.54,5.52,5.52,2535000.0
2011-06-20 15:30:00,5.52,5.54,5.52,5.52,3815000.0,5.52,5.54,5.52,5.52,3815000.0
2011-06-21 09:30:00,5.54,5.67,5.54,5.66,8050000.0,5.54,5.67,5.54,5.66,8050000.0
2011-06-21 10:00:00,5.66,5.67,5.63,5.66,4445000.0,5.66,5.67,5.63,5.66,4445000.0
2011-06-21 10:30:00,5.66,5.67,5.64,5.66,2655000.0,5.66,5.67,5.64,5.66,2655000.0
2011-06-21 11:00:00,5.67,5.68,5.66,5.67,2495000.0,5.67,5.68,5.66,5.67,2495000.0
2011-06-21 11:30:00,5.67,5.68,5.65,5.66,2030000.0,5.67,5.68,5.65,5.66,2030000.0
2011-06-21 12:00:00,5.66,5.67,5.65,5.66,2050000.0,5.66,5.67,5.65,5.66,2050000.0
2011-06-21 12:30:00,5.66,5.69,5.65,5.68,3335000.0,5.66,5.69,5.65,5.68,3335000.0
2011-06-21 13:00:00,5.68,5.68,5.64,5.65,1505000.0,5.68,5.68,5.64,5.65,1505000.0
2011-06-21 13:30:00,5.65,5.65,5.64,5.65,1065000.0,5.65,5.65,5.64,5.65,1065000.0
2011-06-21 14:00:00,5.65,5.66,5.64,5.66,1250000.0,5.65,5.66,5.64,5.66,1250000.0
2011-06-21 14:30:00,5.66,5.68,5.65,5.68,1200000.0,5.66,5.68,5.65,5.68,1200000.0
2011-06-21 15:00:00,5.68,5.69,5.67,5.68,2430000.0,5.68,5.69,5.67,5.68,2430000.0
2011-06-21 15:30:00,5.68,5.72,5.68,5.71,7960000.0,5.68,5.72,5.68,5.71,7960000.0
2011-06-22 09:30:00,5.7,5.8,5.69,5.77,5675000.0,5.7,5.8,5.69,5.77,5675000.0
2011-06-22 10:00:00,5.77,5.78,5.71,5.77,2450000.0,5.77,5.78,5.71,5.77,2450000.0
2011-06-22 10:30:00,5.76,5.78,5.74,5.77,1685000.0,5.76,5.78,5.74,5.77,1685000.0
2011-06-22 11:00:00,5.77,5.78,5.74,5.76,1880000.0,5.77,5.78,5.74,5.76,1880000.0
2011-06-22 11:30:00,5.76,5.76,5.74,5.74,375000.0,5.76,5.76,5.74,5.74,375000.0
2011-06-22 12:00:00,5.74,5.76,5.74,5.74,1530000.0,5.74,5.76,5.74,5.74,1530000.0
2011-06-22 12:30:00,5.74,5.76,5.73,5.75,1155000.0,5.74,5.76,5.73,5.75,1155000.0
2011-06-22 13:00:00,5.75,5.75,5.73,5.75,630000.0,5.75,5.75,5.73,5.75,630000.0
2011-06-22 13:30:00,5.75,5.77,5.75,5.76,1070000.0,5.75,5.77,5.75,5.76,1070000.0
2011-06-22 14:00:00,5.76,5.77,5.73,5.75,1415000.0,5.76,5.77,5.73,5.75,1415000.0
2011-06-22 14:30:00,5.75,5.76,5.71,5.71,1560000.0,5.75,5.76,5.71,5.71,1560000.0
2011-06-22 15:00:00,5.72,5.73,5.71,5.72,1980000.0,5.72,5.73,5.71,5.72,1980000.0
2011-06-22 15:30:00,5.72,5.72,5.69,5.69,4885000.0,5.72,5.72,5.69,5.69,4885000.0
2011-06-23 09:30:00,5.63,5.74,5.62,5.7,4920000.0,5.63,5.74,5.62,5.7,4920000.0
2011-06-23 10:00:00,5.7,5.76,5.66,5.74,3835000.0,5.7,5.76,5.66,5.74,3835000.0
2011-06-23 10:30:00,5.75,5.75,5.68,5.71,3715000.0,5.75,5.75,5.68,5.71,3715000.0
2011-06-23 11:00:00,5.71,5.74,5.71,5.74,2530000.0,5.71,5.74,5.71,5.74,2530000.0
2011-06-23 11:30:00,5.74,5.76,5.73,5.76,1835000.0,5.74,5.76,5.73,5.76,1835000.0
2011-06-23 12:00:00,5.76,5.78,5.75,5.76,3705000.0,5.76,5.78,5.75,5.76,3705000.0
2011-06-23 12:30:00,5.77,5.79,5.75,5.79,1765000.0,5.77,5.79,5.75,5.79,1765000.0
2011-06-23 13:00:00,5.79,5.82,5.79,5.81,4535000.0,5.79,5.82,5.79,5.81,4535000.0
2011-06-23 13:30:00,5.81,5.83,5.78,5.79,6085000.0,5.81,5.83,5.78,5.79,6085000.0
2011-06-23 14:00:00,5.79,5.8,5.76,5.78,2815000.0,5.79,5.8,5.76,5.78,2815000.0
2011-06-23 14:30:00,5.78,5.8,5.74,5.8,2940000.0,5.78,5.8,5.74,5.8,2940000.0
2011-06-23 15:00:00,5.81,5.82,5.77,5.8,4175000.0,5.81,5.82,5.77,5.8,4175000.0
2011-06-23 15:30:00,5.81,5.83,5.78,5.82,6280000.0,5.81,5.83,5.78,5.82,6280000.0
2011-06-24 09:30:00,5.85,5.89,5.81,5.88,6990000.0,5.85,5.89,5.81,5.88,6990000.0
2011-06-24 10:00:00,5.88,5.91,5.84,5.87,7240000.0,5.88,5.91,5.84,5.87,7240000.0
2011-06-24 10:30:00,5.88,5.94,5.86,5.92,7055000.0,5.88,5.94,5.86,5.92,7055000.0
2011-06-24 11:00:00,5.92,5.94,5.9,5.91,4670000.0,5.92,5.94,5.9,5.91,4670000.0
2011-06-24 11:30:00,5.92,5.93,5.91,5.92,1990000.0,5.92,5.93,5.91,5.92,1990000.0
2011-06-24 12:00:00,5.92,5.92,5.87,5.89,2265000.0,5.92,5.92,5.87,5.89,2265000.0
2011-06-24 12:30:00,5.88,5.9,5.86,5.87,1795000.0,5.88,5.9,5.86,5.87,1795000.0
2011-06-24 13:00:00,5.88,5.89,5.85,5.88,1380000.0,5.88,5.89,5.85,5.88,1380000.0
2011-06-24 13:30:00,5.89,5.9,5.87,5.89,1460000.0,5.89,5.9,5.87,5.89,1460000.0
2011-06-24 14:00:00,5.89,5.89,5.87,5.87,2490000.0,5.89,5.89,5.87,5.87,2490000.0
2011-06-24 14:30:00,5.87,5.88,5.86,5.88,1680000.0,5.87,5.88,5.86,5.88,1680000.0
2011-06-24 15:00:00,5.88,5.88,5.86,5.87,2575000.0,5.88,5.88,5.86,5.87,2575000.0
2011-06-24 15:30:00,5.87,5.89,5.87,5.87,5950000.0,5.87,5.89,5.87,5.87,5950000.0
2011-06-27 09:30:00,5.87,5.93,5.82,5.93,6665000.0,5.87,5.93,5.82,5.93,6665000.0
2011-06-27 10:00:00,5.93,5.95,5.92,5.95,4945000.0,5.93,5.95,5.92,5.95,4945000.0
2011-06-27 10:30:00,5.95,5.97,5.94,5.96,4140000.0,5.95,5.97,5.94,5.96,4140000.0
2011-06-27 11:00:00,5.96,5.99,5.95,5.98,4545000.0,5.96,5.99,5.95,5.98,4545000.0
2011-06-27 11:30:00,5.98,6.04,5.98,6.03,9120000.0,5.98,6.04,5.98,6.03,9120000.0
2011-06-27 12:00:00,6.03,6.04,6.0,6.03,4880000.0,6.03,6.04,6.0,6.03,4880000.0
2011-06-27 12:30:00,6.03,6.03,6.01,6.02,1705000.0,6.03,6.03,6.01,6.02,1705000.0
2011-06-27 13:00:00,6.03,6.04,6.01,6.01,2700000.0,6.03,6.04,6.01,6.01,2700000.0
2011-06-27 13:30:00,6.01,6.03,6.01,6.02,1705000.0,6.01,6.03,6.01,6.02,1705000.0
2011-06-27 14:00:00,6.02,6.04,6.02,6.03,3265000.0,6.02,6.04,6.02,6.03,3265000.0
2011-06-27 14:30:00,6.03,6.05,6.03,6.03,2455000.0,6.03,6.05,6.03,6.03,2455000.0
2011-06-27 15:00:00,6.03,6.05,6.03,6.04,3775000.0,6.03,6.05,6.03,6.04,3775000.0
2011-06-27 15:30:00,6.04,6.05,6.03,6.03,6280000.0,6.04,6.05,6.03,6.03,6280000.0
2011-06-28 09:30:00,6.05,6.11,6.03,6.03,11565000.0,6.05,6.11,6.03,6.03,11565000.0
2011-06-28 10:00:00,6.03,6.05,6.01,6.02,6145000.0,6.03,6.05,6.01,6.02,6145000.0
2011-06-28 10:30:00,6.02,6.08,6.02,6.07,2960000.0,6.02,6.08,6.02,6.07,2960000.0
2011-06-28 11:00:00,6.07,6.07,6.05,6.07,1465000.0,6.07,6.07,6.05,6.07,1465000.0
2011-06-28 11:30:00,6.07,6.07,6.04,6.05,1185000.0,6.07,6.07,6.04,6.05,1185000.0
2011-06-28 12:00:00,6.05,6.06,6.04,6.05,950000.0,6.05,6.06,6.04,6.05,950000.0
2011-06-28 12:30:00,6.05,6.06,6.05,6.06,830000.0,6.05,6.06,6.05,6.06,830000.0
2011-06-28 13:00:00,6.06,6.09,6.06,6.08,1355000.0,6.06,6.09,6.06,6.08,1355000.0
2011-06-28 13:30:00,6.08,6.1,6.08,6.1,1530000.0,6.08,6.1,6.08,6.1,1530000.0
2011-06-28 14:00:00,6.1,6.1,6.09,6.1,2710000.0,6.1,6.1,6.09,6.1,2710000.0
2011-06-28 14:30:00,6.1,6.1,6.08,6.1,1770000.0,6.1,6.1,6.08,6.1,1770000.0
2011-06-28 15:00:00,6.1,6.11,6.09,6.09,2325000.0,6.1,6.11,6.09,6.09,2325000.0
2011-06-28 15:30:00,6.09,6.1,6.08,6.1,5210000.0,6.09,6.1,6.08,6.1,5210000.0
2011-06-29 09:30:00,6.13,6.18,6.12,6.13,5650000.0,6.13,6.18,6.12,6.13,5650000.0
2011-06-29 10:00:00,6.14,6.15,6.1,6.15,3650000.0,6.14,6.15,6.1,6.15,3650000.0
2011-06-29 10:30:00,6.15,6.15,6.12,6.15,1990000.0,6.15,6.15,6.12,6.15,1990000.0
2011-06-29 11:00:00,6.15,6.15,6.11,6.12,1680000.0,6.15,6.15,6.11,6.12,1680000.0
2011-06-29 11:30:00,6.12,6.15,6.12,6.14,965000.0,6.12,6.15,6.12,6.14,965000.0
2011-06-29 12:00:00,6.14,6.15,6.14,6.14,1040000.0,6.14,6.15,6.14,6.14,1040000.0
2011-06-29 12:30:00,6.14,6.15,6.14,6.15,815000.0,6.14,6.15,6.14,6.15,815000.0
2011-06-29 13:00:00,6.15,6.15,6.14,6.15,975000.0,6.15,6.15,6.14,6.15,975000.0
2011-06-29 13:30:00,6.15,6.15,6.14,6.15,1255000.0,6.15,6.15,6.14,6.15,1255000.0
2011-06-29 14:00:00,6.15,6.15,6.11,6.12,2230000.0,6.15,6.15,6.11,6.12,2230000.0
2011-06-29 14:30:00,6.12,6.13,6.07,6.09,4365000.0,6.12,6.13,6.07,6.09,4365000.0
2011-06-29 15:00:00,6.09,6.09,6.06,6.09,3370000.0,6.09,6.09,6.06,6.09,3370000.0
2011-06-29 15:30:00,6.09,6.11,6.08,6.09,3555000.0,6.09,6.11,6.08,6.09,3555000.0
2011-06-30 09:30:00,6.1,6.16,6.09,6.12,3655000.0,6.1,6.16,6.09,6.12,3655000.0
2011-06-30 10:00:00,6.13,6.15,6.12,6.13,2510000.0,6.13,6.15,6.12,6.13,2510000.0
2011-06-30 10:30:00,6.12,6.13,6.09,6.12,2410000.0,6.12,6.13,6.09,6.12,2410000.0
2011-06-30 11:00:00,6.12,6.13,6.12,6.13,1050000.0,6.12,6.13,6.12,6.13,1050000.0
2011-06-30 11:30:00,6.13,6.14,6.12,6.13,1250000.0,6.13,6.14,6.12,6.13,1250000.0
2011-06-30 12:00:00,6.13,6.13,6.12,6.12,970000.0,6.13,6.13,6.12,6.12,970000.0
2011-06-30 12:30:00,6.13,6.13,6.12,6.12,650000.0,6.13,6.13,6.12,6.12,650000.0
2011-06-30 13:00:00,6.12,6.13,6.12,6.12,1225000.0,6.12,6.13,6.12,6.12,1225000.0
2011-06-30 13:30:00,6.12,6.15,6.12,6.15,1440000.0,6.12,6.15,6.12,6.15,1440000.0
2011-06-30 14:00:00,6.15,6.16,6.15,6.15,1840000.0,6.15,6.16,6.15,6.15,1840000.0
2011-06-30 14:30:00,6.15,6.16,6.14,6.15,1520000.0,6.15,6.16,6.14,6.15,1520000.0
2011-06-30 15:00:00,6.15,6.16,6.15,6.15,2365000.0,6.15,6.16,6.15,6.15,2365000.0
2011-06-30 15:30:00,6.15,6.17,6.15,6.16,6340000.0,6.15,6.17,6.15,6.16,6340000.0
2011-07-01 09:30:00,6.14,6.17,6.12,6.16,5940000.0,6.14,6.17,6.12,6.16,5940000.0
2011-07-01 10:00:00,6.16,6.21,6.16,6.2,4435000.0,6.16,6.21,6.16,6.2,4435000.0
2011-07-01 10:30:00,6.2,6.23,6.2,6.23,3340000.0,6.2,6.23,6.2,6.23,3340000.0
2011-07-01 11:00:00,6.22,6.26,6.22,6.26,3125000.0,6.22,6.26,6.22,6.26,3125000.0
2011-07-01 11:30:00,6.26,6.27,6.24,6.24,2770000.0,6.26,6.27,6.24,6.24,2770000.0
2011-07-01 12:00:00,6.24,6.25,6.24,6.24,1250000.0,6.24,6.25,6.24,6.24,1250000.0
2011-07-01 12:30:00,6.24,6.26,6.24,6.25,1100000.0,6.24,6.26,6.24,6.25,1100000.0
2011-07-01 13:00:00,6.25,6.28,6.25,6.27,2040000.0,6.25,6.28,6.25,6.27,2040000.0
2011-07-01 13:30:00,6.27,6.3,6.27,6.29,2355000.0,6.27,6.3,6.27,6.29,2355000.0
2011-07-01 14:00:00,6.29,6.3,6.28,6.3,1650000.0,6.29,6.3,6.28,6.3,1650000.0
2011-07-01 14:30:00,6.3,6.31,6.29,6.31,1810000.0,6.3,6.31,6.29,6.31,1810000.0
2011-07-01 15:00:00,6.31,6.34,6.3,6.31,4625000.0,6.31,6.34,6.3,6.31,4625000.0
2011-07-01 15:30:00,6.31,6.33,6.3,6.31,5465000.0,6.31,6.33,6.3,6.31,5465000.0
2011-07-05 09:30:00,6.32,6.39,6.3,6.32,6695000.0,6.32,6.39,6.3,6.32,6695000.0
2011-07-05 10:00:00,6.31,6.33,6.29,6.32,3905000.0,6.31,6.33,6.29,6.32,3905000.0
2011-07-05 10:30:00,6.32,6.34,6.31,6.32,2525000.0,6.32,6.34,6.31,6.32,2525000.0
2011-07-05 11:00:00,6.32,6.37,6.32,6.36,2760000.0,6.32,6.37,6.32,6.36,2760000.0
2011-07-05 11:30:00,6.36,6.39,6.36,6.37,3845000.0,6.36,6.39,6.36,6.37,3845000.0
2011-07-05 12:00:00,6.37,6.37,6.36,6.37,1160000.0,6.37,6.37,6.36,6.37,1160000.0
2011-07-05 12:30:00,6.37,6.4,6.37,6.39,2820000.0,6.37,6.4,6.37,6.39,2820000.0
2011-07-05 13:00:00,6.39,6.41,6.38,6.41,1800000.0,6.39,6.41,6.38,6.41,1800000.0
2011-07-05 13:30:00,6.41,6.42,6.4,6.41,2045000.0,6.41,6.42,6.4,6.41,2045000.0
2011-07-05 14:00:00,6.41,6.42,6.39,6.39,2785000.0,6.41,6.42,6.39,6.39,2785000.0
2011-07-05 14:30:00,6.39,6.42,6.38,6.42,2505000.0,6.39,6.42,6.38,6.42,2505000.0
2011-07-05 15:00:00,6.42,6.45,6.41,6.44,4095000.0,6.42,6.45,6.41,6.44,4095000.0
2011-07-05 15:30:00,6.44,6.45,6.41,6.43,5135000.0,6.44,6.45,6.41,6.43,5135000.0
2011-07-06 09:30:00,6.42,6.45,6.4,6.42,4560000.0,6.42,6.45,6.4,6.42,4560000.0
2011-07-06 10:00:00,6.43,6.45,6.39,6.42,3090000.0,6.43,6.45,6.39,6.42,3090000.0
2011-07-06 10:30:00,6.42,6.44,6.41,6.44,3615000.0,6.42,6.44,6.41,6.44,3615000.0
2011-07-06 11:00:00,6.44,6.47,6.43,6.45,2995000.0,6.44,6.47,6.43,6.45,2995000.0
2011-07-06 11:30:00,6.45,6.5,6.45,6.47,4030000.0,6.45,6.5,6.45,6.47,4030000.0
2011-07-06 12:00:00,6.47,6.5,6.47,6.48,1465000.0,6.47,6.5,6.47,6.48,1465000.0
2011-07-06 12:30:00,6.49,6.5,6.47,6.49,2320000.0,6.49,6.5,6.47,6.49,2320000.0
2011-07-06 13:00:00,6.49,6.49,6.47,6.47,1515000.0,6.49,6.49,6.47,6.47,1515000.0
2011-07-06 13:30:00,6.47,6.51,6.47,6.5,3095000.0,6.47,6.51,6.47,6.5,3095000.0
2011-07-06 14:00:00,6.5,6.5,6.48,6.49,3865000.0,6.5,6.5,6.48,6.49,3865000.0
2011-07-06 14:30:00,6.49,6.51,6.48,6.48,2060000.0,6.49,6.51,6.48,6.48,2060000.0
2011-07-06 15:00:00,6.48,6.51,6.47,6.5,3510000.0,6.48,6.51,6.47,6.5,3510000.0
2011-07-06 15:30:00,6.5,6.52,6.49,6.5,5140000.0,6.5,6.52,6.49,6.5,5140000.0
2011-07-07 09:30:00,6.53,6.59,6.52,6.53,9845000.0,6.53,6.59,6.52,6.53,9845000.0
2011-07-07 10:00:00,6.53,6.55,6.48,6.5,5090000.0,6.53,6.55,6.48,6.5,5090000.0
2011-07-07 10:30:00,6.51,6.53,6.5,6.52,3810000.0,6.51,6.53,6.5,6.52,3810000.0
2011-07-07 11:00:00,6.52,6.54,6.51,6.53,1645000.0,6.52,6.54,6.51,6.53,1645000.0
2011-07-07 11:30:00,6.53,6.54,6.51,6.53,2315000.0,6.53,6.54,6.51,6.53,2315000.0
2011-07-07 12:00:00,6.53,6.55,6.52,6.54,2605000.0,6.53,6.55,6.52,6.54,2605000.0
2011-07-07 12:30:00,6.55,6.56,6.53,6.56,1315000.0,6.55,6.56,6.53,6.56,1315000.0
2011-07-07 13:00:00,6.56,6.58,6.55,6.58,2145000.0,6.56,6.58,6.55,6.58,2145000.0
2011-07-07 13:30:00,6.58,6.59,6.57,6.58,1720000.0,6.58,6.59,6.57,6.58,1720000.0
2011-07-07 14:00:00,6.58,6.6,6.57,6.59,2410000.0,6.58,6.6,6.57,6.59,2410000.0
2011-07-07 14:30:00,6.59,6.6,6.58,6.58,2240000.0,6.59,6.6,6.58,6.58,2240000.0
2011-07-07 15:00:00,6.58,6.59,6.57,6.59,3320000.0,6.58,6.59,6.57,6.59,3320000.0
2011-07-07 15:30:00,6.59,6.59,6.57,6.57,5380000.0,6.59,6.59,6.57,6.57,5380000.0
2011-07-08 09:30:00,6.5,6.56,6.48,6.51,9635000.0,6.5,6.56,6.48,6.51,9635000.0
2011-07-08 10:00:00,6.51,6.52,6.43,6.48,7585000.0,6.51,6.52,6.43,6.48,7585000.0
2011-07-08 10:30:00,6.48,6.52,6.47,6.51,3350000.0,6.48,6.52,6.47,6.51,3350000.0
2011-07-08 11:00:00,6.5,6.51,6.48,6.48,3900000.0,6.5,6.51,6.48,6.48,3900000.0
2011-07-08 11:30:00,6.48,6.5,6.46,6.47,3200000.0,6.48,6.5,6.46,6.47,3200000.0
2011-07-08 12:00:00,6.48,6.5,6.47,6.49,1800000.0,6.48,6.5,6.47,6.49,1800000.0
2011-07-08 12:30:00,6.49,6.5,6.49,6.49,1715000.0,6.49,6.5,6.49,6.49,1715000.0
2011-07-08 13:00:00,6.49,6.49,6.46,6.49,2020000.0,6.49,6.49,6.46,6.49,2020000.0
2011-07-08 13:30:00,6.49,6.52,6.49,6.5,1960000.0,6.49,6.52,6.49,6.5,1960000.0
2011-07-08 14:00:00,6.5,6.51,6.49,6.5,1265000.0,6.5,6.51,6.49,6.5,1265000.0
2011-07-08 14:30:00,6.5,6.51,6.49,6.49,1080000.0,6.5,6.51,6.49,6.49,1080000.0
2011-07-08 15:00:00,6.49,6.49,6.48,6.49,2610000.0,6.49,6.49,6.48,6.49,2610000.0
2011-07-08 15:30:00,6.49,6.52,6.49,6.5,7940000.0,6.49,6.52,6.49,6.5,7940000.0
2011-07-11 09:30:00,6.44,6.53,6.42,6.48,5620000.0,6.44,6.53,6.42,6.48,5620000.0
2011-07-11 10:00:00,6.48,6.5,6.44,6.49,3295000.0,6.48,6.5,6.44,6.49,3295000.0
2011-07-11 10:30:00,6.48,6.49,6.42,6.42,4510000.0,6.48,6.49,6.42,6.42,4510000.0
2011-07-11 11:00:00,6.42,6.47,6.41,6.46,3415000.0,6.42,6.47,6.41,6.46,3415000.0
2011-07-11 11:30:00,6.46,6.47,6.43,6.46,1750000.0,6.46,6.47,6.43,6.46,1750000.0
2011-07-11 12:00:00,6.46,6.47,6.45,6.46,835000.0,6.46,6.47,6.45,6.46,835000.0
2011-07-11 12:30:00,6.46,6.47,6.43,6.43,1010000.0,6.46,6.47,6.43,6.43,1010000.0
2011-07-11 13:00:00,6.44,6.44,6.42,6.43,840000.0,6.44,6.44,6.42,6.43,840000.0
2011-07-11 13:30:00,6.43,6.44,6.41,6.44,1640000.0,6.43,6.44,6.41,6.44,1640000.0
2011-07-11 14:00:00,6.44,6.44,6.42,6.42,1205000.0,6.44,6.44,6.42,6.42,1205000.0
2011-07-11 14:30:00,6.42,6.43,6.39,6.4,3005000.0,6.42,6.43,6.39,6.4,3005000.0
2011-07-11 15:00:00,6.4,6.42,6.37,6.39,5855000.0,6.4,6.42,6.37,6.39,5855000.0
2011-07-11 15:30:00,6.39,6.42,6.39,6.42,5120000.0,6.39,6.42,6.39,6.42,5120000.0
2011-07-12 09:30:00,6.41,6.46,6.37,6.41,6000000.0,6.41,6.46,6.37,6.41,6000000.0
2011-07-12 10:00:00,6.41,6.46,6.4,6.45,3360000.0,6.41,6.46,6.4,6.45,3360000.0
2011-07-12 10:30:00,6.45,6.46,6.42,6.44,1630000.0,6.45,6.46,6.42,6.44,1630000.0
2011-07-12 11:00:00,6.44,6.46,6.43,6.44,1290000.0,6.44,6.46,6.43,6.44,1290000.0
2011-07-12 11:30:00,6.45,6.47,6.44,6.46,1740000.0,6.45,6.47,6.44,6.46,1740000.0
2011-07-12 12:00:00,6.46,6.47,6.43,6.43,925000.0,6.46,6.47,6.43,6.43,925000.0
2011-07-12 12:30:00,6.43,6.44,6.4,6.42,1840000.0,6.43,6.44,6.4,6.42,1840000.0
2011-07-12 13:00:00,6.42,6.44,6.42,6.43,1605000.0,6.42,6.44,6.42,6.43,1605000.0
2011-07-12 13:30:00,6.43,6.44,6.42,6.42,670000.0,6.43,6.44,6.42,6.42,670000.0
2011-07-12 14:00:00,6.42,6.46,6.42,6.44,1605000.0,6.42,6.46,6.42,6.44,1605000.0
2011-07-12 14:30:00,6.44,6.45,6.41,6.41,3725000.0,6.44,6.45,6.41,6.41,3725000.0
2011-07-12 15:00:00,6.41,6.43,6.41,6.43,1945000.0,6.41,6.43,6.41,6.43,1945000.0
2011-07-12 15:30:00,6.43,6.43,6.39,6.39,4800000.0,6.43,6.43,6.39,6.39,4800000.0
2011-07-13 09:30:00,6.45,6.48,6.43,6.44,3080000.0,6.45,6.48,6.43,6.44,3080000.0
2011-07-13 10:00:00,6.45,6.5,6.45,6.5,4935000.0,6.45,6.5,6.45,6.5,4935000.0
2011-07-13 10:30:00,6.5,6.54,6.5,6.53,3905000.0,6.5,6.54,6.5,6.53,3905000.0
2011-07-13 11:00:00,6.53,6.55,6.52,6.55,2390000.0,6.53,6.55,6.52,6.55,2390000.0
2011-07-13 11:30:00,6.55,6.55,6.5,6.52,5365000.0,6.55,6.55,6.5,6.52,5365000.0
2011-07-13 12:00:00,6.52,6.56,6.51,6.56,3025000.0,6.52,6.56,6.51,6.56,3025000.0
2011-07-13 12:30:00,6.56,6.57,6.55,6.55,2675000.0,6.56,6.57,6.55,6.55,2675000.0
2011-07-13 13:00:00,6.55,6.56,6.52,6.53,2585000.0,6.55,6.56,6.52,6.53,2585000.0
2011-07-13 13:30:00,6.53,6.54,6.53,6.54,1110000.0,6.53,6.54,6.53,6.54,1110000.0
2011-07-13 14:00:00,6.54,6.55,6.52,6.52,3065000.0,6.54,6.55,6.52,6.52,3065000.0
2011-07-13 14:30:00,6.53,6.53,6.51,6.53,1835000.0,6.53,6.53,6.51,6.53,1835000.0
2011-07-13 15:00:00,6.53,6.54,6.49,6.51,5060000.0,6.53,6.54,6.49,6.51,5060000.0
2011-07-13 15:30:00,6.51,6.52,6.49,6.5,6255000.0,6.51,6.52,6.49,6.5,6255000.0
2011-07-14 09:30:00,6.55,6.59,6.51,6.54,8220000.0,6.55,6.59,6.51,6.54,8220000.0
2011-07-14 10:00:00,6.54,6.57,6.51,6.56,3005000.0,6.54,6.57,6.51,6.56,3005000.0
2011-07-14 10:30:00,6.56,6.57,6.52,6.53,3275000.0,6.56,6.57,6.52,6.53,3275000.0
2011-07-14 11:00:00,6.52,6.54,6.51,6.54,1930000.0,6.52,6.54,6.51,6.54,1930000.0
2011-07-14 11:30:00,6.54,6.54,6.51,6.52,1060000.0,6.54,6.54,6.51,6.52,1060000.0
2011-07-14 12:00:00,6.52,6.52,6.45,6.49,2950000.0,6.52,6.52,6.45,6.49,2950000.0
2011-07-14 12:30:00,6.48,6.48,6.45,6.45,1460000.0,6.48,6.48,6.45,6.45,1460000.0
2011-07-14 13:00:00,6.45,6.46,6.41,6.43,3440000.0,6.45,6.46,6.41,6.43,3440000.0
2011-07-14 13:30:00,6.43,6.5,6.42,6.5,3865000.0,6.43,6.5,6.42,6.5,3865000.0
2011-07-14 14:00:00,6.5,6.52,6.48,6.5,1665000.0,6.5,6.52,6.48,6.5,1665000.0
2011-07-14 14:30:00,6.49,6.5,6.46,6.47,1770000.0,6.49,6.5,6.46,6.47,1770000.0
2011-07-14 15:00:00,6.47,6.51,6.45,6.5,2515000.0,6.47,6.51,6.45,6.5,2515000.0
2011-07-14 15:30:00,6.5,6.52,6.49,6.49,4095000.0,6.5,6.52,6.49,6.49,4095000.0
2011-07-15 09:30:00,6.5,6.52,6.45,6.48,4925000.0,6.5,6.52,6.45,6.48,4925000.0
2011-07-15 10:00:00,6.49,6.5,6.41,6.42,4300000.0,6.49,6.5,6.41,6.42,4300000.0
2011-07-15 10:30:00,6.43,6.46,6.41,6.46,2735000.0,6.43,6.46,6.41,6.46,2735000.0
2011-07-15 11:00:00,6.46,6.46,6.43,6.43,1530000.0,6.46,6.46,6.43,6.43,1530000.0
2011-07-15 11:30:00,6.44,6.46,6.43,6.46,1820000.0,6.44,6.46,6.43,6.46,1820000.0
2011-07-15 12:00:00,6.46,6.48,6.43,6.44,2775000.0,6.46,6.48,6.43,6.44,2775000.0
2011-07-15 12:30:00,6.44,6.44,6.41,6.43,2690000.0,6.44,6.44,6.41,6.43,2690000.0
2011-07-15 13:00:00,6.42,6.44,6.41,6.42,2310000.0,6.42,6.44,6.41,6.42,2310000.0
2011-07-15 13:30:00,6.42,6.43,6.41,6.41,1800000.0,6.42,6.43,6.41,6.41,1800000.0
2011-07-15 14:00:00,6.41,6.42,6.4,6.41,1550000.0,6.41,6.42,6.4,6.41,1550000.0
2011-07-15 14:30:00,6.41,6.42,6.41,6.42,2030000.0,6.41,6.42,6.41,6.42,2030000.0
2011-07-15 15:00:00,6.41,6.43,6.41,6.43,2705000.0,6.41,6.43,6.41,6.43,2705000.0
2011-07-15 15:30:00,6.43,6.5,6.43,6.5,8890000.0,6.43,6.5,6.43,6.5,8890000.0
2011-07-18 09:30:00,6.5,6.54,6.49,6.52,4180000.0,6.5,6.54,6.49,6.52,4180000.0
2011-07-18 10:00:00,6.52,6.53,6.45,6.47,4515000.0,6.52,6.53,6.45,6.47,4515000.0
2011-07-18 10:30:00,6.47,6.5,6.46,6.49,1955000.0,6.47,6.5,6.46,6.49,1955000.0
2011-07-18 11:00:00,6.5,6.52,6.48,6.5,1270000.0,6.5,6.52,6.48,6.5,1270000.0
2011-07-18 11:30:00,6.5,6.51,6.49,6.49,2295000.0,6.5,6.51,6.49,6.49,2295000.0
2011-07-18 12:00:00,6.5,6.51,6.49,6.51,1635000.0,6.5,6.51,6.49,6.51,1635000.0
2011-07-18 12:30:00,6.5,6.5,6.48,6.49,920000.0,6.5,6.5,6.48,6.49,920000.0
2011-07-18 13:00:00,6.49,6.5,6.48,6.49,1450000.0,6.49,6.5,6.48,6.49,1450000.0
2011-07-18 13:30:00,6.49,6.5,6.48,6.5,735000.0,6.49,6.5,6.48,6.5,735000.0
2011-07-18 14:00:00,6.5,6.52,6.49,6.51,1255000.0,6.5,6.52,6.49,6.51,1255000.0
2011-07-18 14:30:00,6.51,6.52,6.51,6.52,1810000.0,6.51,6.52,6.51,6.52,1810000.0
2011-07-18 15:00:00,6.52,6.53,6.51,6.53,5505000.0,6.52,6.53,6.51,6.53,5505000.0
2011-07-18 15:30:00,6.53,6.57,6.53,6.56,9290000.0,6.53,6.57,6.53,6.56,9290000.0
2011-07-19 09:30:00,6.6,6.65,6.54,6.54,7375000.0,6.6,6.65,6.54,6.54,7375000.0
2011-07-19 10:00:00,6.55,6.57,6.51,6.52,4670000.0,6.55,6.57,6.51,6.52,4670000.0
2011-07-19 10:30:00,6.52,6.57,6.51,6.56,2725000.0,6.52,6.57,6.51,6.56,2725000.0
2011-07-19 11:00:00,6.56,6.66,6.55,6.65,4440000.0,6.56,6.66,6.55,6.65,4440000.0
2011-07-19 11:30:00,6.65,6.66,6.57,6.63,5260000.0,6.65,6.66,6.57,6.63,5260000.0
2011-07-19 12:00:00,6.63,6.64,6.6,6.61,1475000.0,6.63,6.64,6.6,6.61,1475000.0
2011-07-19 12:30:00,6.62,6.64,6.61,6.61,1955000.0,6.62,6.64,6.61,6.61,1955000.0
2011-07-19 13:00:00,6.61,6.61,6.59,6.6,2120000.0,6.61,6.61,6.59,6.6,2120000.0
2011-07-19 13:30:00,6.6,6.64,6.6,6.64,2700000.0,6.6,6.64,6.6,6.64,2700000.0
2011-07-19 14:00:00,6.64,6.64,6.63,6.64,2020000.0,6.64,6.64,6.63,6.64,2020000.0
2011-07-19 14:30:00,6.64,6.67,6.64,6.65,3870000.0,6.64,6.67,6.64,6.65,3870000.0
2011-07-19 15:00:00,6.65,6.65,6.62,6.65,4365000.0,6.65,6.65,6.62,6.65,4365000.0
2011-07-19 15:30:00,6.64,6.67,6.64,6.67,9670000.0,6.64,6.67,6.64,6.67,9670000.0
2011-07-20 09:30:00,6.5,6.64,6.47,6.54,25670000.0,6.5,6.64,6.47,6.54,25670000.0
2011-07-20 10:00:00,6.53,6.56,6.48,6.54,9790000.0,6.53,6.56,6.48,6.54,9790000.0
2011-07-20 10:30:00,6.53,6.6,6.52,6.58,9470000.0,6.53,6.6,6.52,6.58,9470000.0
2011-07-20 11:00:00,6.58,6.64,6.57,6.6,7465000.0,6.58,6.64,6.57,6.6,7465000.0
2011-07-20 11:30:00,6.6,6.6,6.52,6.54,4420000.0,6.6,6.6,6.52,6.54,4420000.0
2011-07-20 12:00:00,6.54,6.58,6.53,6.57,2375000.0,6.54,6.58,6.53,6.57,2375000.0
2011-07-20 12:30:00,6.58,6.58,6.55,6.56,1675000.0,6.58,6.58,6.55,6.56,1675000.0
2011-07-20 13:00:00,6.56,6.57,6.55,6.57,1325000.0,6.56,6.57,6.55,6.57,1325000.0
2011-07-20 13:30:00,6.56,6.56,6.53,6.56,2670000.0,6.56,6.56,6.53,6.56,2670000.0
2011-07-20 14:00:00,6.56,6.6,6.55,6.59,3130000.0,6.56,6.6,6.55,6.59,3130000.0
2011-07-20 14:30:00,6.59,6.63,6.59,6.61,7130000.0,6.59,6.63,6.59,6.61,7130000.0
2011-07-20 15:00:00,6.61,6.61,6.57,6.59,4950000.0,6.61,6.61,6.57,6.59,4950000.0
2011-07-20 15:30:00,6.59,6.62,6.59,6.61,9510000.0,6.59,6.62,6.59,6.61,9510000.0
2011-07-21 09:30:00,6.61,6.62,6.56,6.62,3735000.0,6.61,6.62,6.56,6.62,3735000.0
2011-07-21 10:00:00,6.62,6.65,6.61,6.64,3030000.0,6.62,6.65,6.61,6.64,3030000.0
2011-07-21 10:30:00,6.64,6.65,6.62,6.63,2125000.0,6.64,6.65,6.62,6.63,2125000.0
2011-07-21 11:00:00,6.64,6.65,6.61,6.62,2530000.0,6.64,6.65,6.61,6.62,2530000.0
2011-07-21 11:30:00,6.62,6.63,6.59,6.59,2920000.0,6.62,6.63,6.59,6.59,2920000.0
2011-07-21 12:00:00,6.59,6.61,6.58,6.59,2655000.0,6.59,6.61,6.58,6.59,2655000.0
2011-07-21 12:30:00,6.59,6.62,6.59,6.6,2700000.0,6.59,6.62,6.59,6.6,2700000.0
2011-07-21 13:00:00,6.6,6.61,6.58,6.59,1855000.0,6.6,6.61,6.58,6.59,1855000.0
2011-07-21 13:30:00,6.59,6.59,6.56,6.57,2190000.0,6.59,6.59,6.56,6.57,2190000.0
2011-07-21 14:00:00,6.57,6.57,6.52,6.54,5160000.0,6.57,6.57,6.52,6.54,5160000.0
2011-07-21 14:30:00,6.54,6.57,6.53,6.56,3095000.0,6.54,6.57,6.53,6.56,3095000.0
2011-07-21 15:00:00,6.55,6.57,6.55,6.56,2875000.0,6.55,6.57,6.55,6.56,2875000.0
2011-07-21 15:30:00,6.56,6.58,6.56,6.57,4800000.0,6.56,6.58,6.56,6.57,4800000.0
2011-07-22 09:30:00,6.58,6.64,6.56,6.61,4900000.0,6.58,6.64,6.56,6.61,4900000.0
2011-07-22 10:00:00,6.61,6.66,6.6,6.66,6940000.0,6.61,6.66,6.6,6.66,6940000.0
2011-07-22 10:30:00,6.65,6.69,6.64,6.68,4485000.0,6.65,6.69,6.64,6.68,4485000.0
2011-07-22 11:00:00,6.68,6.68,6.65,6.67,4105000.0,6.68,6.68,6.65,6.67,4105000.0
2011-07-22 11:30:00,6.67,6.68,6.66,6.67,2665000.0,6.67,6.68,6.66,6.67,2665000.0
2011-07-22 12:00:00,6.67,6.68,6.65,6.67,1900000.0,6.67,6.68,6.65,6.67,1900000.0
2011-07-22 12:30:00,6.67,6.68,6.65,6.68,2370000.0,6.67,6.68,6.65,6.68,2370000.0
2011-07-22 13:00:00,6.68,6.68,6.66,6.68,1230000.0,6.68,6.68,6.66,6.68,1230000.0
2011-07-22 13:30:00,6.68,6.7,6.67,6.7,2890000.0,6.68,6.7,6.67,6.7,2890000.0
2011-07-22 14:00:00,6.7,6.71,6.69,6.7,2890000.0,6.7,6.71,6.69,6.7,2890000.0
2011-07-22 14:30:00,6.7,6.72,6.7,6.71,3200000.0,6.7,6.72,6.7,6.71,3200000.0
2011-07-22 15:00:00,6.71,6.73,6.71,6.73,5845000.0,6.71,6.73,6.71,6.73,5845000.0
2011-07-22 15:30:00,6.73,6.73,6.7,6.71,6265000.0,6.73,6.73,6.7,6.71,6265000.0
2011-07-25 09:30:00,6.66,6.74,6.64,6.74,5495000.0,6.66,6.74,6.64,6.74,5495000.0
2011-07-25 10:00:00,6.75,6.75,6.69,6.71,2680000.0,6.75,6.75,6.69,6.71,2680000.0
2011-07-25 10:30:00,6.71,6.73,6.69,6.7,1970000.0,6.71,6.73,6.69,6.7,1970000.0
2011-07-25 11:00:00,6.71,6.71,6.66,6.68,2035000.0,6.71,6.71,6.66,6.68,2035000.0
2011-07-25 11:30:00,6.68,6.68,6.67,6.68,1460000.0,6.68,6.68,6.67,6.68,1460000.0
2011-07-25 12:00:00,6.68,6.7,6.68,6.68,615000.0,6.68,6.7,6.68,6.68,615000.0
2011-07-25 12:30:00,6.68,6.7,6.68,6.69,935000.0,6.68,6.7,6.68,6.69,935000.0
2011-07-25 13:00:00,6.69,6.7,6.69,6.69,960000.0,6.69,6.7,6.69,6.69,960000.0
2011-07-25 13:30:00,6.69,6.69,6.68,6.68,1325000.0,6.69,6.69,6.68,6.68,1325000.0
2011-07-25 14:00:00,6.68,6.7,6.68,6.69,685000.0,6.68,6.7,6.68,6.69,685000.0
2011-07-25 14:30:00,6.69,6.69,6.68,6.69,800000.0,6.69,6.69,6.68,6.69,800000.0
2011-07-25 15:00:00,6.68,6.69,6.66,6.68,1840000.0,6.68,6.69,6.66,6.68,1840000.0
2011-07-25 15:30:00,6.68,6.7,6.67,6.7,5075000.0,6.68,6.7,6.67,6.7,5075000.0
2011-07-26 09:30:00,6.67,6.74,6.67,6.68,3025000.0,6.67,6.74,6.67,6.68,3025000.0
2011-07-26 10:00:00,6.68,6.69,6.66,6.67,1305000.0,6.68,6.69,6.66,6.67,1305000.0
2011-07-26 10:30:00,6.67,6.67,6.63,6.64,1915000.0,6.67,6.67,6.63,6.64,1915000.0
2011-07-26 11:00:00,6.64,6.67,6.64,6.66,1545000.0,6.64,6.67,6.64,6.66,1545000.0
2011-07-26 11:30:00,6.66,6.66,6.62,6.64,2050000.0,6.66,6.66,6.62,6.64,2050000.0
2011-07-26 12:00:00,6.64,6.65,6.63,6.64,965000.0,6.64,6.65,6.63,6.64,965000.0
2011-07-26 12:30:00,6.64,6.65,6.63,6.64,770000.0,6.64,6.65,6.63,6.64,770000.0
2011-07-26 13:00:00,6.65,6.65,6.63,6.63,530000.0,6.65,6.65,6.63,6.63,530000.0
2011-07-26 13:30:00,6.63,6.63,6.62,6.62,1195000.0,6.63,6.63,6.62,6.62,1195000.0
2011-07-26 14:00:00,6.62,6.64,6.62,6.64,1865000.0,6.62,6.64,6.62,6.64,1865000.0
2011-07-26 14:30:00,6.64,6.66,6.63,6.64,1325000.0,6.64,6.66,6.63,6.64,1325000.0
2011-07-26 15:00:00,6.64,6.65,6.63,6.64,1705000.0,6.64,6.65,6.63,6.64,1705000.0
2011-07-26 15:30:00,6.64,6.64,6.62,6.63,3900000.0,6.64,6.64,6.62,6.63,3900000.0
2011-07-27 09:30:00,6.58,6.6,6.53,6.55,7030000.0,6.58,6.6,6.53,6.55,7030000.0
2011-07-27 10:00:00,6.54,6.58,6.49,6.5,5600000.0,6.54,6.58,6.49,6.5,5600000.0
2011-07-27 10:30:00,6.5,6.55,6.48,6.53,3370000.0,6.5,6.55,6.48,6.53,3370000.0
2011-07-27 11:00:00,6.53,6.53,6.51,6.52,1520000.0,6.53,6.53,6.51,6.52,1520000.0
2011-07-27 11:30:00,6.53,6.54,6.5,6.51,1620000.0,6.53,6.54,6.5,6.51,1620000.0
2011-07-27 12:00:00,6.5,6.53,6.5,6.52,1620000.0,6.5,6.53,6.5,6.52,1620000.0
2011-07-27 12:30:00,6.52,6.54,6.51,6.51,1290000.0,6.52,6.54,6.51,6.51,1290000.0
2011-07-27 13:00:00,6.51,6.52,6.49,6.5,1100000.0,6.51,6.52,6.49,6.5,1100000.0
2011-07-27 13:30:00,6.5,6.52,6.5,6.51,1065000.0,6.5,6.52,6.5,6.51,1065000.0
2011-07-27 14:00:00,6.51,6.52,6.45,6.45,3765000.0,6.51,6.52,6.45,6.45,3765000.0
2011-07-27 14:30:00,6.45,6.47,6.44,6.47,2570000.0,6.45,6.47,6.44,6.47,2570000.0
2011-07-27 15:00:00,6.47,6.47,6.45,6.46,3205000.0,6.47,6.47,6.45,6.46,3205000.0
2011-07-27 15:30:00,6.46,6.48,6.45,6.46,5065000.0,6.46,6.48,6.45,6.46,5065000.0
2011-07-28 09:30:00,6.46,6.53,6.46,6.5,3020000.0,6.46,6.53,6.46,6.5,3020000.0
2011-07-28 10:00:00,6.51,6.55,6.46,6.54,2730000.0,6.51,6.55,6.46,6.54,2730000.0
2011-07-28 10:30:00,6.54,6.57,6.52,6.54,2030000.0,6.54,6.57,6.52,6.54,2030000.0
2011-07-28 11:00:00,6.54,6.56,6.53,6.56,1070000.0,6.54,6.56,6.53,6.56,1070000.0
2011-07-28 11:30:00,6.56,6.58,6.56,6.58,1720000.0,6.56,6.58,6.56,6.58,1720000.0
2011-07-28 12:00:00,6.57,6.58,6.55,6.57,1285000.0,6.57,6.58,6.55,6.57,1285000.0
2011-07-28 12:30:00,6.57,6.57,6.55,6.57,665000.0,6.57,6.57,6.55,6.57,665000.0
2011-07-28 13:00:00,6.56,6.58,6.56,6.57,1100000.0,6.56,6.58,6.56,6.57,1100000.0
2011-07-28 13:30:00,6.57,6.58,6.54,6.55,1265000.0,6.57,6.58,6.54,6.55,1265000.0
2011-07-28 14:00:00,6.54,6.55,6.52,6.54,1810000.0,6.54,6.55,6.52,6.54,1810000.0
2011-07-28 14:30:00,6.54,6.54,6.5,6.5,2785000.0,6.54,6.54,6.5,6.5,2785000.0
2011-07-28 15:00:00,6.5,6.51,6.5,6.5,2045000.0,6.5,6.51,6.5,6.5,2045000.0
2011-07-28 15:30:00,6.5,6.51,6.47,6.48,3780000.0,6.5,6.51,6.47,6.48,3780000.0
2011-07-29 09:30:00,6.42,6.46,6.36,6.43,7310000.0,6.42,6.46,6.36,6.43,7310000.0
2011-07-29 10:00:00,6.44,6.47,6.4,6.41,4205000.0,6.44,6.47,6.4,6.41,4205000.0
2011-07-29 10:30:00,6.41,6.48,6.4,6.47,3180000.0,6.41,6.48,6.4,6.47,3180000.0
2011-07-29 11:00:00,6.46,6.53,6.46,6.49,3205000.0,6.46,6.53,6.46,6.49,3205000.0
2011-07-29 11:30:00,6.49,6.51,6.49,6.49,1445000.0,6.49,6.51,6.49,6.49,1445000.0
2011-07-29 12:00:00,6.49,6.5,6.45,6.48,1680000.0,6.49,6.5,6.45,6.48,1680000.0
2011-07-29 12:30:00,6.48,6.5,6.47,6.48,1675000.0,6.48,6.5,6.47,6.48,1675000.0
2011-07-29 13:00:00,6.47,6.5,6.47,6.5,1220000.0,6.47,6.5,6.47,6.5,1220000.0
2011-07-29 13:30:00,6.5,6.54,6.49,6.53,1455000.0,6.5,6.54,6.49,6.53,1455000.0
2011-07-29 14:00:00,6.53,6.54,6.52,6.53,1540000.0,6.53,6.54,6.52,6.53,1540000.0
2011-07-29 14:30:00,6.54,6.55,6.53,6.53,1800000.0,6.54,6.55,6.53,6.53,1800000.0
2011-07-29 15:00:00,6.53,6.54,6.51,6.51,2555000.0,6.53,6.54,6.51,6.51,2555000.0
2011-07-29 15:30:00,6.51,6.52,6.49,6.5,5360000.0,6.51,6.52,6.49,6.5,5360000.0
2011-08-01 09:30:00,6.58,6.6,6.52,6.54,3860000.0,6.58,6.6,6.52,6.54,3860000.0
2011-08-01 10:00:00,6.53,6.54,6.46,6.5,3475000.0,6.53,6.54,6.46,6.5,3475000.0
2011-08-01 10:30:00,6.51,6.55,6.5,6.55,2050000.0,6.51,6.55,6.5,6.55,2050000.0
2011-08-01 11:00:00,6.55,6.56,6.52,6.55,1585000.0,6.55,6.56,6.52,6.55,1585000.0
2011-08-01 11:30:00,6.54,6.54,6.48,6.48,1720000.0,6.54,6.54,6.48,6.48,1720000.0
2011-08-01 12:00:00,6.49,6.49,6.47,6.49,1110000.0,6.49,6.49,6.47,6.49,1110000.0
2011-08-01 12:30:00,6.49,6.51,6.48,6.49,890000.0,6.49,6.51,6.48,6.49,890000.0
2011-08-01 13:00:00,6.49,6.5,6.48,6.5,910000.0,6.49,6.5,6.48,6.5,910000.0
2011-08-01 13:30:00,6.5,6.52,6.49,6.51,1175000.0,6.5,6.52,6.49,6.51,1175000.0
2011-08-01 14:00:00,6.51,6.51,6.48,6.5,1655000.0,6.51,6.51,6.48,6.5,1655000.0
2011-08-01 14:30:00,6.49,6.52,6.49,6.52,1130000.0,6.49,6.52,6.49,6.52,1130000.0
2011-08-01 15:00:00,6.52,6.55,6.52,6.55,1640000.0,6.52,6.55,6.52,6.55,1640000.0
2011-08-01 15:30:00,6.55,6.57,6.53,6.55,3700000.0,6.55,6.57,6.53,6.55,3700000.0
2011-08-02 09:30:00,6.51,6.6,6.51,6.57,3170000.0,6.51,6.6,6.51,6.57,3170000.0
2011-08-02 10:00:00,6.58,6.61,6.58,6.6,3315000.0,6.58,6.61,6.58,6.6,3315000.0
2011-08-02 10:30:00,6.6,6.6,6.57,6.58,1435000.0,6.6,6.6,6.57,6.58,1435000.0
2011-08-02 11:00:00,6.58,6.6,6.57,6.58,1485000.0,6.58,6.6,6.57,6.58,1485000.0
2011-08-02 11:30:00,6.58,6.59,6.54,6.54,1370000.0,6.58,6.59,6.54,6.54,1370000.0
2011-08-02 12:00:00,6.54,6.57,6.53,6.56,905000.0,6.54,6.57,6.53,6.56,905000.0
2011-08-02 12:30:00,6.56,6.56,6.52,6.52,1255000.0,6.56,6.56,6.52,6.52,1255000.0
2011-08-02 13:00:00,6.53,6.53,6.51,6.53,2000000.0,6.53,6.53,6.51,6.53,2000000.0
2011-08-02 13:30:00,6.53,6.53,6.45,6.45,2780000.0,6.53,6.53,6.45,6.45,2780000.0
2011-08-02 14:00:00,6.45,6.5,6.45,6.48,1930000.0,6.45,6.5,6.45,6.48,1930000.0
2011-08-02 14:30:00,6.48,6.48,6.47,6.48,1055000.0,6.48,6.48,6.47,6.48,1055000.0
2011-08-02 15:00:00,6.48,6.5,6.46,6.47,2065000.0,6.48,6.5,6.46,6.47,2065000.0
2011-08-02 15:30:00,6.46,6.47,6.41,6.41,6545000.0,6.46,6.47,6.41,6.41,6545000.0
2011-08-03 09:30:00,6.42,6.48,6.37,6.44,4695000.0,6.42,6.48,6.37,6.44,4695000.0
2011-08-03 10:00:00,6.44,6.45,6.35,6.36,3000000.0,6.44,6.45,6.35,6.36,3000000.0
2011-08-03 10:30:00,6.36,6.42,6.26,6.42,6225000.0,6.36,6.42,6.26,6.42,6225000.0
2011-08-03 11:00:00,6.42,6.48,6.39,6.44,3145000.0,6.42,6.48,6.39,6.44,3145000.0
2011-08-03 11:30:00,6.45,6.49,6.44,6.46,2305000.0,6.45,6.49,6.44,6.46,2305000.0
2011-08-03 12:00:00,6.47,6.47,6.42,6.44,1800000.0,6.47,6.47,6.42,6.44,1800000.0
2011-08-03 12:30:00,6.44,6.46,6.43,6.45,920000.0,6.44,6.46,6.43,6.45,920000.0
2011-08-03 13:00:00,6.45,6.45,6.43,6.44,950000.0,6.45,6.45,6.43,6.44,950000.0
2011-08-03 13:30:00,6.45,6.51,6.45,6.49,2715000.0,6.45,6.51,6.45,6.49,2715000.0
2011-08-03 14:00:00,6.49,6.5,6.47,6.49,2350000.0,6.49,6.5,6.47,6.49,2350000.0
2011-08-03 14:30:00,6.49,6.54,6.48,6.52,5570000.0,6.49,6.54,6.48,6.52,5570000.0
2011-08-03 15:00:00,6.52,6.53,6.51,6.52,5335000.0,6.52,6.53,6.51,6.52,5335000.0
2011-08-03 15:30:00,6.53,6.53,6.51,6.51,8605000.0,6.53,6.53,6.51,6.51,8605000.0
2011-08-04 09:30:00,6.45,6.52,6.45,6.48,2890000.0,6.45,6.52,6.45,6.48,2890000.0
2011-08-04 10:00:00,6.48,6.48,6.4,6.43,3390000.0,6.48,6.48,6.4,6.43,3390000.0
2011-08-04 10:30:00,6.43,6.46,6.38,6.4,4655000.0,6.43,6.46,6.38,6.4,4655000.0
2011-08-04 11:00:00,6.39,6.4,6.35,6.35,4995000.0,6.39,6.4,6.35,6.35,4995000.0
2011-08-04 11:30:00,6.35,6.36,6.29,6.32,6435000.0,6.35,6.36,6.29,6.32,6435000.0
2011-08-04 12:00:00,6.32,6.37,6.32,6.36,4290000.0,6.32,6.37,6.32,6.36,4290000.0
2011-08-04 12:30:00,6.36,6.4,6.35,6.38,2275000.0,6.36,6.4,6.35,6.38,2275000.0
2011-08-04 13:00:00,6.38,6.39,6.35,6.35,1850000.0,6.38,6.39,6.35,6.35,1850000.0
2011-08-04 13:30:00,6.35,6.35,6.3,6.3,3195000.0,6.35,6.35,6.3,6.3,3195000.0
2011-08-04 14:00:00,6.31,6.31,6.24,6.27,7155000.0,6.31,6.31,6.24,6.27,7155000.0
2011-08-04 14:30:00,6.27,6.31,6.25,6.28,4900000.0,6.27,6.31,6.25,6.28,4900000.0
2011-08-04 15:00:00,6.27,6.31,6.26,6.26,4830000.0,6.27,6.31,6.26,6.26,4830000.0
2011-08-04 15:30:00,6.26,6.28,6.23,6.23,9955000.0,6.26,6.28,6.23,6.23,9955000.0
2011-08-05 09:30:00,6.29,6.36,6.14,6.14,9290000.0,6.29,6.36,6.14,6.14,9290000.0
2011-08-05 10:00:00,6.16,6.29,6.1,6.27,8930000.0,6.16,6.29,6.1,6.27,8930000.0
2011-08-05 10:30:00,6.28,6.28,6.19,6.23,2880000.0,6.28,6.28,6.19,6.23,2880000.0
2011-08-05 11:00:00,6.23,6.23,6.11,6.16,5115000.0,6.23,6.23,6.11,6.16,5115000.0
2011-08-05 11:30:00,6.16,6.2,6.04,6.04,4525000.0,6.16,6.2,6.04,6.04,4525000.0
2011-08-05 12:00:00,6.04,6.19,6.02,6.17,6600000.0,6.04,6.19,6.02,6.17,6600000.0
2011-08-05 12:30:00,6.17,6.3,6.16,6.25,4730000.0,6.17,6.3,6.16,6.25,4730000.0
2011-08-05 13:00:00,6.24,6.26,6.19,6.26,3135000.0,6.24,6.26,6.19,6.26,3135000.0
2011-08-05 13:30:00,6.26,6.27,6.22,6.26,2980000.0,6.26,6.27,6.22,6.26,2980000.0
2011-08-05 14:00:00,6.26,6.27,6.2,6.23,2010000.0,6.26,6.27,6.2,6.23,2010000.0
2011-08-05 14:30:00,6.23,6.24,6.19,6.21,1685000.0,6.23,6.24,6.19,6.21,1685000.0
2011-08-05 15:00:00,6.21,6.22,6.16,6.19,3160000.0,6.21,6.22,6.16,6.19,3160000.0
2011-08-05 15:30:00,6.2,6.24,6.19,6.22,5390000.0,6.2,6.24,6.19,6.22,5390000.0
2011-08-08 09:30:00,6.06,6.09,5.93,6.08,13385000.0,6.06,6.09,5.93,6.08,13385000.0
2011-08-08 10:00:00,6.09,6.1,5.97,5.97,3790000.0,6.09,6.1,5.97,5.97,3790000.0
2011-08-08 10:30:00,5.99,6.01,5.96,6.0,5400000.0,5.99,6.01,5.96,6.0,5400000.0
2011-08-08 11:00:00,5.99,6.09,5.97,6.06,4140000.0,5.99,6.09,5.97,6.06,4140000.0
2011-08-08 11:30:00,6.06,6.09,6.04,6.06,2485000.0,6.06,6.09,6.04,6.06,2485000.0
2011-08-08 12:00:00,6.07,6.07,5.99,5.99,2160000.0,6.07,6.07,5.99,5.99,2160000.0
2011-08-08 12:30:00,6.0,6.02,5.97,6.0,2130000.0,6.0,6.02,5.97,6.0,2130000.0
2011-08-08 13:00:00,5.99,6.02,5.98,6.0,2105000.0,5.99,6.02,5.98,6.0,2105000.0
2011-08-08 13:30:00,6.0,6.0,5.9,5.9,5665000.0,6.0,6.0,5.9,5.9,5665000.0
2011-08-08 14:00:00,5.9,5.93,5.82,5.87,7125000.0,5.9,5.93,5.82,5.87,7125000.0
2011-08-08 14:30:00,5.88,5.95,5.87,5.91,4455000.0,5.88,5.95,5.87,5.91,4455000.0
2011-08-08 15:00:00,5.9,6.0,5.88,5.94,5205000.0,5.9,6.0,5.88,5.94,5205000.0
2011-08-08 15:30:00,5.94,5.94,5.84,5.84,9420000.0,5.94,5.94,5.84,5.84,9420000.0
2011-08-09 09:30:00,5.88,5.96,5.78,5.96,7590000.0,5.88,5.96,5.78,5.96,7590000.0
2011-08-09 10:00:00,5.96,6.03,5.93,6.03,6155000.0,5.96,6.03,5.93,6.03,6155000.0
2011-08-09 10:30:00,6.03,6.06,6.0,6.05,5110000.0,6.03,6.06,6.0,6.05,5110000.0
2011-08-09 11:00:00,6.05,6.06,5.99,6.06,3555000.0,6.05,6.06,5.99,6.06,3555000.0
2011-08-09 11:30:00,6.05,6.07,6.03,6.05,2805000.0,6.05,6.07,6.03,6.05,2805000.0
2011-08-09 12:00:00,6.06,6.08,6.05,6.05,2425000.0,6.06,6.08,6.05,6.05,2425000.0
2011-08-09 12:30:00,6.05,6.07,6.0,6.0,3835000.0,6.05,6.07,6.0,6.0,3835000.0
2011-08-09 13:00:00,6.0,6.04,5.99,6.03,2005000.0,6.0,6.04,5.99,6.03,2005000.0
2011-08-09 13:30:00,6.03,6.04,5.97,5.98,3435000.0,6.03,6.04,5.97,5.98,3435000.0
2011-08-09 14:00:00,5.98,5.99,5.88,5.93,5265000.0,5.98,5.99,5.88,5.93,5265000.0
2011-08-09 14:30:00,5.93,5.94,5.75,5.87,6130000.0,5.93,5.94,5.75,5.87,6130000.0
2011-08-09 15:00:00,5.86,5.98,5.84,5.95,5535000.0,5.86,5.98,5.84,5.95,5535000.0
2011-08-09 15:30:00,5.95,6.06,5.92,6.06,14010000.0,5.95,6.06,5.92,6.06,14010000.0
2011-08-10 09:30:00,5.97,6.02,5.9,5.99,6545000.0,5.97,6.02,5.9,5.99,6545000.0
2011-08-10 10:00:00,5.98,6.0,5.91,5.96,4215000.0,5.98,6.0,5.91,5.96,4215000.0
2011-08-10 10:30:00,5.96,6.01,5.93,5.96,3965000.0,5.96,6.01,5.93,5.96,3965000.0
2011-08-10 11:00:00,5.95,5.97,5.91,5.93,2575000.0,5.95,5.97,5.91,5.93,2575000.0
2011-08-10 11:30:00,5.94,5.99,5.93,5.97,1880000.0,5.94,5.99,5.93,5.97,1880000.0
2011-08-10 12:00:00,5.96,6.0,5.95,5.95,2535000.0,5.96,6.0,5.95,5.95,2535000.0
2011-08-10 12:30:00,5.95,5.99,5.91,5.99,3565000.0,5.95,5.99,5.91,5.99,3565000.0
2011-08-10 13:00:00,5.98,5.99,5.94,5.99,4580000.0,5.98,5.99,5.94,5.99,4580000.0
2011-08-10 13:30:00,5.98,6.07,5.96,6.06,5125000.0,5.98,6.07,5.96,6.06,5125000.0
2011-08-10 14:00:00,6.05,6.18,6.04,6.15,8480000.0,6.05,6.18,6.04,6.15,8480000.0
2011-08-10 14:30:00,6.16,6.17,6.12,6.13,6670000.0,6.16,6.17,6.12,6.13,6670000.0
2011-08-10 15:00:00,6.12,6.16,6.09,6.1,6025000.0,6.12,6.16,6.09,6.1,6025000.0
2011-08-10 15:30:00,6.1,6.11,5.98,5.99,8870000.0,6.1,6.11,5.98,5.99,8870000.0
2011-08-11 09:30:00,6.07,6.26,6.07,6.21,9780000.0,6.07,6.26,6.07,6.21,9780000.0
2011-08-11 10:00:00,6.21,6.25,6.2,6.25,5810000.0,6.21,6.25,6.2,6.25,5810000.0
2011-08-11 10:30:00,6.25,6.3,6.24,6.27,5900000.0,6.25,6.3,6.24,6.27,5900000.0
2011-08-11 11:00:00,6.26,6.28,6.22,6.24,3220000.0,6.26,6.28,6.22,6.24,3220000.0
2011-08-11 11:30:00,6.25,6.28,6.23,6.23,2930000.0,6.25,6.28,6.23,6.23,2930000.0
2011-08-11 12:00:00,6.25,6.26,6.22,6.25,2205000.0,6.25,6.26,6.22,6.25,2205000.0
2011-08-11 12:30:00,6.26,6.33,6.26,6.31,3370000.0,6.26,6.33,6.26,6.31,3370000.0
2011-08-11 13:00:00,6.32,6.32,6.27,6.29,2345000.0,6.32,6.32,6.27,6.29,2345000.0
2011-08-11 13:30:00,6.29,6.31,6.26,6.31,1915000.0,6.29,6.31,6.26,6.31,1915000.0
2011-08-11 14:00:00,6.31,6.37,6.3,6.35,3660000.0,6.31,6.37,6.3,6.35,3660000.0
2011-08-11 14:30:00,6.35,6.35,6.3,6.32,3295000.0,6.35,6.35,6.3,6.32,3295000.0
2011-08-11 15:00:00,6.32,6.36,6.32,6.34,4760000.0,6.32,6.36,6.32,6.34,4760000.0
2011-08-11 15:30:00,6.34,6.37,6.32,6.32,8060000.0,6.34,6.37,6.32,6.32,8060000.0
2011-08-12 09:30:00,6.38,6.42,6.29,6.33,5685000.0,6.38,6.42,6.29,6.33,5685000.0
2011-08-12 10:00:00,6.33,6.38,6.3,6.35,3495000.0,6.33,6.38,6.3,6.35,3495000.0
2011-08-12 10:30:00,6.35,6.4,6.33,6.4,2885000.0,6.35,6.4,6.33,6.4,2885000.0
2011-08-12 11:00:00,6.39,6.39,6.35,6.36,1200000.0,6.39,6.39,6.35,6.36,1200000.0
2011-08-12 11:30:00,6.37,6.39,6.36,6.38,1490000.0,6.37,6.39,6.36,6.38,1490000.0
2011-08-12 12:00:00,6.38,6.38,6.33,6.35,1755000.0,6.38,6.38,6.33,6.35,1755000.0
2011-08-12 12:30:00,6.35,6.36,6.32,6.35,1840000.0,6.35,6.36,6.32,6.35,1840000.0
2011-08-12 13:00:00,6.35,6.38,6.35,6.38,1560000.0,6.35,6.38,6.35,6.38,1560000.0
2011-08-12 13:30:00,6.38,6.4,6.37,6.39,1185000.0,6.38,6.4,6.37,6.39,1185000.0
2011-08-12 14:00:00,6.38,6.39,6.33,6.35,2555000.0,6.38,6.39,6.33,6.35,2555000.0
2011-08-12 14:30:00,6.35,6.36,6.32,6.36,1790000.0,6.35,6.36,6.32,6.36,1790000.0
2011-08-12 15:00:00,6.36,6.38,6.36,6.37,2115000.0,6.36,6.38,6.36,6.37,2115000.0
2011-08-12 15:30:00,6.37,6.37,6.35,6.35,3700000.0,6.37,6.37,6.35,6.35,3700000.0
2011-08-15 09:30:00,6.38,6.43,6.36,6.39,2635000.0,6.38,6.43,6.36,6.39,2635000.0
2011-08-15 10:00:00,6.39,6.42,6.39,6.4,2430000.0,6.39,6.42,6.39,6.4,2430000.0
2011-08-15 10:30:00,6.4,6.41,6.34,6.34,2650000.0,6.4,6.41,6.34,6.34,2650000.0
2011-08-15 11:00:00,6.33,6.34,6.29,6.3,2450000.0,6.33,6.34,6.29,6.3,2450000.0
2011-08-15 11:30:00,6.3,6.33,6.28,6.32,1305000.0,6.3,6.33,6.28,6.32,1305000.0
2011-08-15 12:00:00,6.33,6.35,6.32,6.35,1425000.0,6.33,6.35,6.32,6.35,1425000.0
2011-08-15 12:30:00,6.34,6.34,6.32,6.33,2960000.0,6.34,6.34,6.32,6.33,2960000.0
2011-08-15 13:00:00,6.34,6.35,6.33,6.35,1290000.0,6.34,6.35,6.33,6.35,1290000.0
2011-08-15 13:30:00,6.35,6.36,6.33,6.34,1045000.0,6.35,6.36,6.33,6.34,1045000.0
2011-08-15 14:00:00,6.34,6.35,6.33,6.34,1125000.0,6.34,6.35,6.33,6.34,1125000.0
2011-08-15 14:30:00,6.34,6.35,6.33,6.35,760000.0,6.34,6.35,6.33,6.35,760000.0
2011-08-15 15:00:00,6.35,6.37,6.34,6.35,2160000.0,6.35,6.37,6.34,6.35,2160000.0
2011-08-15 15:30:00,6.36,6.4,6.35,6.39,2720000.0,6.36,6.4,6.35,6.39,2720000.0
2011-08-16 09:30:00,6.35,6.38,6.3,6.33,2740000.0,6.35,6.38,6.3,6.33,2740000.0
2011-08-16 10:00:00,6.33,6.33,6.29,6.32,2460000.0,6.33,6.33,6.29,6.32,2460000.0
2011-08-16 10:30:00,6.32,6.37,6.31,6.36,1975000.0,6.32,6.37,6.31,6.36,1975000.0
2011-08-16 11:00:00,6.37,6.37,6.33,6.34,1225000.0,6.37,6.37,6.33,6.34,1225000.0
2011-08-16 11:30:00,6.34,6.35,6.32,6.33,1160000.0,6.34,6.35,6.32,6.33,1160000.0
2011-08-16 12:00:00,6.34,6.37,6.3,6.3,2540000.0,6.34,6.37,6.3,6.3,2540000.0
2011-08-16 12:30:00,6.3,6.32,6.29,6.3,1755000.0,6.3,6.32,6.29,6.3,1755000.0
2011-08-16 13:00:00,6.29,6.3,6.25,6.28,2605000.0,6.29,6.3,6.25,6.28,2605000.0
2011-08-16 13:30:00,6.28,6.33,6.28,6.32,1275000.0,6.28,6.33,6.28,6.32,1275000.0
2011-08-16 14:00:00,6.32,6.33,6.31,6.31,1180000.0,6.32,6.33,6.31,6.31,1180000.0
2011-08-16 14:30:00,6.31,6.32,6.3,6.3,855000.0,6.31,6.32,6.3,6.3,855000.0
2011-08-16 15:00:00,6.3,6.35,6.29,6.35,2055000.0,6.3,6.35,6.29,6.35,2055000.0
2011-08-16 15:30:00,6.35,6.35,6.31,6.31,3125000.0,6.35,6.35,6.31,6.31,3125000.0
2011-08-17 09:30:00,6.34,6.36,6.3,6.34,1400000.0,6.34,6.36,6.3,6.34,1400000.0
2011-08-17 10:00:00,6.34,6.35,6.28,6.32,2570000.0,6.34,6.35,6.28,6.32,2570000.0
2011-08-17 10:30:00,6.31,6.32,6.27,6.27,1595000.0,6.31,6.32,6.27,6.27,1595000.0
2011-08-17 11:00:00,6.27,6.27,6.22,6.23,3115000.0,6.27,6.27,6.22,6.23,3115000.0
2011-08-17 11:30:00,6.24,6.24,6.18,6.19,2645000.0,6.24,6.24,6.18,6.19,2645000.0
2011-08-17 12:00:00,6.19,6.19,6.16,6.19,1810000.0,6.19,6.19,6.16,6.19,1810000.0
2011-08-17 12:30:00,6.19,6.21,6.16,6.16,2125000.0,6.19,6.21,6.16,6.16,2125000.0
2011-08-17 13:00:00,6.16,6.16,6.12,6.12,2940000.0,6.16,6.16,6.12,6.12,2940000.0
2011-08-17 13:30:00,6.13,6.15,6.11,6.14,3255000.0,6.13,6.15,6.11,6.14,3255000.0
2011-08-17 14:00:00,6.14,6.17,6.14,6.17,2595000.0,6.14,6.17,6.14,6.17,2595000.0
2011-08-17 14:30:00,6.17,6.17,6.15,6.16,1555000.0,6.17,6.17,6.15,6.16,1555000.0
2011-08-17 15:00:00,6.16,6.19,6.16,6.18,3170000.0,6.16,6.19,6.16,6.18,3170000.0
2011-08-17 15:30:00,6.18,6.2,6.17,6.19,4565000.0,6.18,6.2,6.17,6.19,4565000.0
2011-08-18 09:30:00,6.03,6.04,5.95,5.95,6250000.0,6.03,6.04,5.95,5.95,6250000.0
2011-08-18 10:00:00,5.95,5.95,5.88,5.92,7655000.0,5.95,5.95,5.88,5.92,7655000.0
2011-08-18 10:30:00,5.92,5.92,5.85,5.9,4405000.0,5.92,5.92,5.85,5.9,4405000.0
2011-08-18 11:00:00,5.9,5.91,5.87,5.9,3180000.0,5.9,5.91,5.87,5.9,3180000.0
2011-08-18 11:30:00,5.9,5.92,5.89,5.92,2255000.0,5.9,5.92,5.89,5.92,2255000.0
2011-08-18 12:00:00,5.91,5.93,5.89,5.91,2445000.0,5.91,5.93,5.89,5.91,2445000.0
2011-08-18 12:30:00,5.9,5.92,5.87,5.87,1570000.0,5.9,5.92,5.87,5.87,1570000.0
2011-08-18 13:00:00,5.87,5.88,5.82,5.83,2850000.0,5.87,5.88,5.82,5.83,2850000.0
2011-08-18 13:30:00,5.83,5.84,5.81,5.82,2745000.0,5.83,5.84,5.81,5.82,2745000.0
2011-08-18 14:00:00,5.82,5.83,5.68,5.69,19225000.0,5.82,5.83,5.68,5.69,19225000.0
2011-08-18 14:30:00,5.69,5.69,5.61,5.62,8850000.0,5.69,5.69,5.61,5.62,8850000.0
2011-08-18 15:00:00,5.63,5.64,5.58,5.64,13340000.0,5.63,5.64,5.58,5.64,13340000.0
2011-08-18 15:30:00,5.64,5.7,5.64,5.7,16710000.0,5.64,5.7,5.64,5.7,16710000.0
2011-08-19 09:30:00,5.63,5.75,5.54,5.75,18445000.0,5.63,5.75,5.54,5.75,18445000.0
2011-08-19 10:00:00,5.75,5.84,5.71,5.83,11165000.0,5.75,5.84,5.71,5.83,11165000.0
2011-08-19 10:30:00,5.83,5.85,5.74,5.75,7235000.0,5.83,5.85,5.74,5.75,7235000.0
2011-08-19 11:00:00,5.76,5.76,5.65,5.67,6770000.0,5.76,5.76,5.65,5.67,6770000.0
2011-08-19 11:30:00,5.67,5.7,5.64,5.68,5880000.0,5.67,5.7,5.64,5.68,5880000.0
2011-08-19 12:00:00,5.69,5.7,5.67,5.69,2280000.0,5.69,5.7,5.67,5.69,2280000.0
2011-08-19 12:30:00,5.69,5.72,5.67,5.7,3650000.0,5.69,5.72,5.67,5.7,3650000.0
2011-08-19 13:00:00,5.7,5.71,5.68,5.7,1345000.0,5.7,5.71,5.68,5.7,1345000.0
2011-08-19 13:30:00,5.7,5.71,5.65,5.67,2185000.0,5.7,5.71,5.65,5.67,2185000.0
2011-08-19 14:00:00,5.66,5.67,5.61,5.61,4245000.0,5.66,5.67,5.61,5.61,4245000.0
2011-08-19 14:30:00,5.61,5.62,5.57,5.57,5435000.0,5.61,5.62,5.57,5.57,5435000.0
2011-08-19 15:00:00,5.57,5.61,5.55,5.6,5980000.0,5.57,5.61,5.55,5.6,5980000.0
2011-08-19 15:30:00,5.6,5.61,5.58,5.58,11730000.0,5.6,5.61,5.58,5.58,11730000.0
2011-08-22 09:30:00,5.66,5.73,5.58,5.59,9765000.0,5.66,5.73,5.58,5.59,9765000.0
2011-08-22 10:00:00,5.6,5.7,5.6,5.7,8830000.0,5.6,5.7,5.6,5.7,8830000.0
2011-08-22 10:30:00,5.69,5.71,5.65,5.65,3345000.0,5.69,5.71,5.65,5.65,3345000.0
2011-08-22 11:00:00,5.65,5.66,5.58,5.59,5100000.0,5.65,5.66,5.58,5.59,5100000.0
2011-08-22 11:30:00,5.59,5.63,5.58,5.59,3730000.0,5.59,5.63,5.58,5.59,3730000.0
2011-08-22 12:00:00,5.59,5.6,5.56,5.58,4900000.0,5.59,5.6,5.56,5.58,4900000.0
2011-08-22 12:30:00,5.58,5.61,5.54,5.61,3670000.0,5.58,5.61,5.54,5.61,3670000.0
2011-08-22 13:00:00,5.61,5.64,5.6,5.62,4560000.0,5.61,5.64,5.6,5.62,4560000.0
2011-08-22 13:30:00,5.62,5.63,5.55,5.59,5030000.0,5.62,5.63,5.55,5.59,5030000.0
2011-08-22 14:00:00,5.58,5.6,5.56,5.58,2645000.0,5.58,5.6,5.56,5.58,2645000.0
2011-08-22 14:30:00,5.58,5.58,5.51,5.51,3575000.0,5.58,5.58,5.51,5.51,3575000.0
2011-08-22 15:00:00,5.52,5.53,5.49,5.5,5840000.0,5.52,5.53,5.49,5.5,5840000.0
2011-08-22 15:30:00,5.5,5.51,5.43,5.45,15375000.0,5.5,5.51,5.43,5.45,15375000.0
2011-08-23 09:30:00,5.51,5.65,5.51,5.62,7435000.0,5.51,5.65,5.51,5.62,7435000.0
2011-08-23 10:00:00,5.62,5.74,5.62,5.73,7550000.0,5.62,5.74,5.62,5.73,7550000.0
2011-08-23 10:30:00,5.74,5.78,5.72,5.72,6635000.0,5.74,5.78,5.72,5.72,6635000.0
2011-08-23 11:00:00,5.72,5.77,5.71,5.76,5550000.0,5.72,5.77,5.71,5.76,5550000.0
2011-08-23 11:30:00,5.76,5.82,5.76,5.81,3885000.0,5.76,5.82,5.76,5.81,3885000.0
2011-08-23 12:00:00,5.82,5.84,5.8,5.83,5655000.0,5.82,5.84,5.8,5.83,5655000.0
2011-08-23 12:30:00,5.83,5.86,5.82,5.85,3760000.0,5.83,5.86,5.82,5.85,3760000.0
2011-08-23 13:00:00,5.85,5.88,5.85,5.86,4310000.0,5.85,5.88,5.85,5.86,4310000.0
2011-08-23 13:30:00,5.86,5.9,5.84,5.86,4605000.0,5.86,5.9,5.84,5.86,4605000.0
2011-08-23 14:00:00,5.86,5.87,5.81,5.86,5290000.0,5.86,5.87,5.81,5.86,5290000.0
2011-08-23 14:30:00,5.86,5.88,5.86,5.87,3265000.0,5.86,5.88,5.86,5.87,3265000.0
2011-08-23 15:00:00,5.87,5.91,5.86,5.87,5925000.0,5.87,5.91,5.86,5.87,5925000.0
2011-08-23 15:30:00,5.86,5.89,5.86,5.89,8055000.0,5.86,5.89,5.86,5.89,8055000.0
2011-08-24 09:30:00,5.9,5.96,5.8,5.96,7880000.0,5.9,5.96,5.8,5.96,7880000.0
2011-08-24 10:00:00,5.97,6.0,5.9,5.91,5895000.0,5.97,6.0,5.9,5.91,5895000.0
2011-08-24 10:30:00,5.91,5.93,5.84,5.84,4665000.0,5.91,5.93,5.84,5.84,4665000.0
2011-08-24 11:00:00,5.83,5.9,5.82,5.9,3695000.0,5.83,5.9,5.82,5.9,3695000.0
2011-08-24 11:30:00,5.9,5.9,5.86,5.87,3390000.0,5.9,5.9,5.86,5.87,3390000.0
2011-08-24 12:00:00,5.87,5.87,5.83,5.86,3200000.0,5.87,5.87,5.83,5.86,3200000.0
2011-08-24 12:30:00,5.85,5.88,5.84,5.87,2250000.0,5.85,5.88,5.84,5.87,2250000.0
2011-08-24 13:00:00,5.87,5.89,5.85,5.88,1715000.0,5.87,5.89,5.85,5.88,1715000.0
2011-08-24 13:30:00,5.88,5.9,5.87,5.89,1840000.0,5.88,5.9,5.87,5.89,1840000.0
2011-08-24 14:00:00,5.9,5.9,5.86,5.88,2165000.0,5.9,5.9,5.86,5.88,2165000.0
2011-08-24 14:30:00,5.88,5.9,5.87,5.89,2805000.0,5.88,5.9,5.87,5.89,2805000.0
2011-08-24 15:00:00,5.9,5.93,5.89,5.91,5625000.0,5.9,5.93,5.89,5.91,5625000.0
2011-08-24 15:30:00,5.91,5.97,5.91,5.93,8950000.0,5.91,5.97,5.91,5.93,8950000.0
2011-08-25 09:30:00,5.97,6.0,5.82,5.84,4290000.0,5.97,6.0,5.82,5.84,4290000.0
2011-08-25 10:00:00,5.84,5.86,5.76,5.82,5290000.0,5.84,5.86,5.76,5.82,5290000.0
2011-08-25 10:30:00,5.82,5.84,5.78,5.8,1795000.0,5.82,5.84,5.78,5.8,1795000.0
2011-08-25 11:00:00,5.8,5.87,5.77,5.84,3390000.0,5.8,5.87,5.77,5.84,3390000.0
2011-08-25 11:30:00,5.86,5.88,5.83,5.85,1210000.0,5.86,5.88,5.83,5.85,1210000.0
2011-08-25 12:00:00,5.86,5.87,5.81,5.82,1325000.0,5.86,5.87,5.81,5.82,1325000.0
2011-08-25 12:30:00,5.82,5.82,5.78,5.8,1090000.0,5.82,5.82,5.78,5.8,1090000.0
2011-08-25 13:00:00,5.8,5.83,5.8,5.82,525000.0,5.8,5.83,5.8,5.82,525000.0
2011-08-25 13:30:00,5.83,5.83,5.8,5.82,1100000.0,5.83,5.83,5.8,5.82,1100000.0
2011-08-25 14:00:00,5.82,5.84,5.81,5.83,1320000.0,5.82,5.84,5.81,5.83,1320000.0
2011-08-25 14:30:00,5.82,5.84,5.8,5.81,2495000.0,5.82,5.84,5.8,5.81,2495000.0
2011-08-25 15:00:00,5.8,5.85,5.8,5.82,2955000.0,5.8,5.85,5.8,5.82,2955000.0
2011-08-25 15:30:00,5.82,5.82,5.78,5.79,6655000.0,5.82,5.82,5.78,5.79,6655000.0
2011-08-26 09:30:00,5.78,5.8,5.71,5.74,2690000.0,5.78,5.8,5.71,5.74,2690000.0
2011-08-26 10:00:00,5.75,5.85,5.7,5.83,5250000.0,5.75,5.85,5.7,5.83,5250000.0
2011-08-26 10:30:00,5.84,5.89,5.78,5.85,4725000.0,5.84,5.89,5.78,5.85,4725000.0
2011-08-26 11:00:00,5.84,5.95,5.84,5.9,4180000.0,5.84,5.95,5.84,5.9,4180000.0
2011-08-26 11:30:00,5.9,5.96,5.89,5.95,2725000.0,5.9,5.96,5.89,5.95,2725000.0
2011-08-26 12:00:00,5.94,5.99,5.94,5.99,3125000.0,5.94,5.99,5.94,5.99,3125000.0
2011-08-26 12:30:00,5.99,5.99,5.96,5.98,2415000.0,5.99,5.99,5.96,5.98,2415000.0
2011-08-26 13:00:00,5.98,6.0,5.97,6.0,1965000.0,5.98,6.0,5.97,6.0,1965000.0
2011-08-26 13:30:00,6.0,6.02,5.99,6.01,2375000.0,6.0,6.02,5.99,6.01,2375000.0
2011-08-26 14:00:00,6.01,6.02,5.95,5.95,2375000.0,6.01,6.02,5.95,5.95,2375000.0
2011-08-26 14:30:00,5.95,5.96,5.93,5.95,2590000.0,5.95,5.96,5.93,5.95,2590000.0
2011-08-26 15:00:00,5.95,5.95,5.91,5.93,3745000.0,5.95,5.95,5.91,5.93,3745000.0
2011-08-26 15:30:00,5.93,5.98,5.93,5.97,5025000.0,5.93,5.98,5.93,5.97,5025000.0
2011-08-29 09:30:00,6.02,6.15,6.02,6.11,5375000.0,6.02,6.15,6.02,6.11,5375000.0
2011-08-29 10:00:00,6.11,6.11,6.06,6.09,1655000.0,6.11,6.11,6.06,6.09,1655000.0
2011-08-29 10:30:00,6.1,6.1,6.07,6.08,3000000.0,6.1,6.1,6.07,6.08,3000000.0
2011-08-29 11:00:00,6.08,6.08,6.04,6.07,4370000.0,6.08,6.08,6.04,6.07,4370000.0
2011-08-29 11:30:00,6.08,6.11,6.07,6.11,1170000.0,6.08,6.11,6.07,6.11,1170000.0
2011-08-29 12:00:00,6.11,6.11,6.1,6.1,1800000.0,6.11,6.11,6.1,6.1,1800000.0
2011-08-29 12:30:00,6.1,6.12,6.09,6.12,1250000.0,6.1,6.12,6.09,6.12,1250000.0
2011-08-29 13:00:00,6.11,6.12,6.07,6.09,1710000.0,6.11,6.12,6.07,6.09,1710000.0
2011-08-29 13:30:00,6.09,6.09,6.06,6.08,1055000.0,6.09,6.09,6.06,6.08,1055000.0
2011-08-29 14:00:00,6.08,6.11,6.08,6.1,1780000.0,6.08,6.11,6.08,6.1,1780000.0
2011-08-29 14:30:00,6.1,6.11,6.09,6.1,1050000.0,6.1,6.11,6.09,6.1,1050000.0
2011-08-29 15:00:00,6.1,6.13,6.1,6.13,2840000.0,6.1,6.13,6.1,6.13,2840000.0
2011-08-29 15:30:00,6.12,6.13,6.09,6.1,8390000.0,6.12,6.13,6.09,6.1,8390000.0
2011-08-30 09:30:00,6.09,6.15,6.07,6.11,3175000.0,6.09,6.15,6.07,6.11,3175000.0
2011-08-30 10:00:00,6.11,6.11,6.05,6.09,2865000.0,6.11,6.11,6.05,6.09,2865000.0
2011-08-30 10:30:00,6.09,6.14,6.09,6.12,3265000.0,6.09,6.14,6.09,6.12,3265000.0
2011-08-30 11:00:00,6.12,6.18,6.12,6.17,4120000.0,6.12,6.18,6.12,6.17,4120000.0
2011-08-30 11:30:00,6.18,6.23,6.17,6.22,2835000.0,6.18,6.23,6.17,6.22,2835000.0
2011-08-30 12:00:00,6.22,6.24,6.2,6.22,3495000.0,6.22,6.24,6.2,6.22,3495000.0
2011-08-30 12:30:00,6.23,6.23,6.18,6.19,2410000.0,6.23,6.23,6.18,6.19,2410000.0
2011-08-30 13:00:00,6.19,6.19,6.15,6.18,1805000.0,6.19,6.19,6.15,6.18,1805000.0
2011-08-30 13:30:00,6.18,6.2,6.16,6.17,1345000.0,6.18,6.2,6.16,6.17,1345000.0
2011-08-30 14:00:00,6.18,6.22,6.17,6.22,1110000.0,6.18,6.22,6.17,6.22,1110000.0
2011-08-30 14:30:00,6.21,6.23,6.19,6.21,1700000.0,6.21,6.23,6.19,6.21,1700000.0
2011-08-30 15:00:00,6.21,6.24,6.2,6.24,2330000.0,6.21,6.24,6.2,6.24,2330000.0
2011-08-30 15:30:00,6.24,6.26,6.22,6.22,5460000.0,6.24,6.26,6.22,6.22,5460000.0
2011-08-31 09:30:00,6.27,6.36,6.27,6.32,5475000.0,6.27,6.36,6.27,6.32,5475000.0
2011-08-31 10:00:00,6.32,6.35,6.32,6.34,2910000.0,6.32,6.35,6.32,6.34,2910000.0
2011-08-31 10:30:00,6.34,6.36,6.31,6.31,4055000.0,6.34,6.36,6.31,6.31,4055000.0
2011-08-31 11:00:00,6.31,6.34,6.28,6.31,4005000.0,6.31,6.34,6.28,6.31,4005000.0
2011-08-31 11:30:00,6.31,6.32,6.28,6.29,3370000.0,6.31,6.32,6.28,6.29,3370000.0
2011-08-31 12:00:00,6.29,6.33,6.28,6.32,2225000.0,6.29,6.33,6.28,6.32,2225000.0
2011-08-31 12:30:00,6.32,6.33,6.29,6.32,1435000.0,6.32,6.33,6.29,6.32,1435000.0
2011-08-31 13:00:00,6.32,6.32,6.24,6.25,3855000.0,6.32,6.32,6.24,6.25,3855000.0
2011-08-31 13:30:00,6.26,6.27,6.24,6.25,2375000.0,6.26,6.27,6.24,6.25,2375000.0
2011-08-31 14:00:00,6.25,6.26,6.24,6.26,2540000.0,6.25,6.26,6.24,6.26,2540000.0
2011-08-31 14:30:00,6.26,6.26,6.2,6.22,2375000.0,6.26,6.26,6.2,6.22,2375000.0
2011-08-31 15:00:00,6.22,6.25,6.21,6.24,2865000.0,6.22,6.25,6.21,6.24,2865000.0
2011-08-31 15:30:00,6.24,6.28,6.24,6.26,5110000.0,6.24,6.28,6.24,6.26,5110000.0
2011-09-01 09:30:00,6.28,6.28,6.23,6.27,3250000.0,6.28,6.28,6.23,6.27,3250000.0
2011-09-01 10:00:00,6.27,6.32,6.24,6.26,2695000.0,6.27,6.32,6.24,6.26,2695000.0
2011-09-01 10:30:00,6.27,6.28,6.25,6.25,2455000.0,6.27,6.28,6.25,6.25,2455000.0
2011-09-01 11:00:00,6.26,6.27,6.2,6.25,3250000.0,6.26,6.27,6.2,6.25,3250000.0
2011-09-01 11:30:00,6.25,6.28,6.25,6.27,1300000.0,6.25,6.28,6.25,6.27,1300000.0
2011-09-01 12:00:00,6.27,6.27,6.24,6.26,845000.0,6.27,6.27,6.24,6.26,845000.0
2011-09-01 12:30:00,6.27,6.28,6.24,6.24,1130000.0,6.27,6.28,6.24,6.24,1130000.0
2011-09-01 13:00:00,6.24,6.24,6.21,6.22,1275000.0,6.24,6.24,6.21,6.22,1275000.0
2011-09-01 13:30:00,6.21,6.22,6.18,6.18,1425000.0,6.21,6.22,6.18,6.18,1425000.0
2011-09-01 14:00:00,6.19,6.19,6.16,6.18,2125000.0,6.19,6.19,6.16,6.18,2125000.0
2011-09-01 14:30:00,6.18,6.21,6.18,6.19,1495000.0,6.18,6.21,6.18,6.19,1495000.0
2011-09-01 15:00:00,6.2,6.2,6.17,6.19,1600000.0,6.2,6.2,6.17,6.19,1600000.0
2011-09-01 15:30:00,6.19,6.19,6.17,6.18,3005000.0,6.19,6.19,6.17,6.18,3005000.0
2011-09-02 09:30:00,6.05,6.1,6.01,6.09,4420000.0,6.05,6.1,6.01,6.09,4420000.0
2011-09-02 10:00:00,6.09,6.14,6.09,6.14,2520000.0,6.09,6.14,6.09,6.14,2520000.0
2011-09-02 10:30:00,6.13,6.14,6.09,6.13,2645000.0,6.13,6.14,6.09,6.13,2645000.0
2011-09-02 11:00:00,6.13,6.18,6.13,6.16,2110000.0,6.13,6.18,6.13,6.16,2110000.0
2011-09-02 11:30:00,6.16,6.19,6.15,6.17,3065000.0,6.16,6.19,6.15,6.17,3065000.0
2011-09-02 12:00:00,6.18,6.2,6.18,6.19,1240000.0,6.18,6.2,6.18,6.19,1240000.0
2011-09-02 12:30:00,6.19,6.19,6.16,6.17,1440000.0,6.19,6.19,6.16,6.17,1440000.0
2011-09-02 13:00:00,6.17,6.17,6.13,6.13,1495000.0,6.17,6.17,6.13,6.13,1495000.0
2011-09-02 13:30:00,6.13,6.15,6.12,6.15,1635000.0,6.13,6.15,6.12,6.15,1635000.0
2011-09-02 14:00:00,6.14,6.15,6.1,6.1,2545000.0,6.14,6.15,6.1,6.1,2545000.0
2011-09-02 14:30:00,6.1,6.11,6.08,6.1,1490000.0,6.1,6.11,6.08,6.1,1490000.0
2011-09-02 15:00:00,6.1,6.11,6.08,6.1,1780000.0,6.1,6.11,6.08,6.1,1780000.0
2011-09-02 15:30:00,6.1,6.14,6.09,6.12,3900000.0,6.1,6.14,6.09,6.12,3900000.0
2011-09-06 09:30:00,5.98,6.07,5.95,6.05,6125000.0,5.98,6.07,5.95,6.05,6125000.0
2011-09-06 10:00:00,6.07,6.08,5.98,5.98,2335000.0,6.07,6.08,5.98,5.98,2335000.0
2011-09-06 10:30:00,5.98,6.0,5.96,6.0,3755000.0,5.98,6.0,5.96,6.0,3755000.0
2011-09-06 11:00:00,5.99,6.05,5.98,6.05,3045000.0,5.99,6.05,5.98,6.05,3045000.0
2011-09-06 11:30:00,6.05,6.08,6.04,6.07,2785000.0,6.05,6.08,6.04,6.07,2785000.0
2011-09-06 12:00:00,6.07,6.12,6.07,6.11,2955000.0,6.07,6.12,6.07,6.11,2955000.0
2011-09-06 12:30:00,6.1,6.12,6.08,6.1,1395000.0,6.1,6.12,6.08,6.1,1395000.0
2011-09-06 13:00:00,6.1,6.13,6.09,6.12,1560000.0,6.1,6.13,6.09,6.12,1560000.0
2011-09-06 13:30:00,6.12,6.18,6.11,6.17,1900000.0,6.12,6.18,6.11,6.17,1900000.0
2011-09-06 14:00:00,6.17,6.22,6.16,6.21,4845000.0,6.17,6.22,6.16,6.21,4845000.0
2011-09-06 14:30:00,6.21,6.21,6.17,6.17,2500000.0,6.21,6.21,6.17,6.17,2500000.0
2011-09-06 15:00:00,6.17,6.18,6.12,6.16,3380000.0,6.17,6.18,6.12,6.16,3380000.0
2011-09-06 15:30:00,6.16,6.22,6.14,6.22,4885000.0,6.16,6.22,6.14,6.22,4885000.0
2011-09-07 09:30:00,6.28,6.28,6.16,6.2,6580000.0,6.28,6.28,6.16,6.2,6580000.0
2011-09-07 10:00:00,6.19,6.21,6.18,6.19,3800000.0,6.19,6.21,6.18,6.19,3800000.0
2011-09-07 10:30:00,6.19,6.2,6.14,6.15,3135000.0,6.19,6.2,6.14,6.15,3135000.0
2011-09-07 11:00:00,6.15,6.17,6.15,6.16,2655000.0,6.15,6.17,6.15,6.16,2655000.0
2011-09-07 11:30:00,6.15,6.18,6.15,6.18,1445000.0,6.15,6.18,6.15,6.18,1445000.0
2011-09-07 12:00:00,6.18,6.2,6.17,6.18,2570000.0,6.18,6.2,6.17,6.18,2570000.0
2011-09-07 12:30:00,6.18,6.2,6.18,6.19,1660000.0,6.18,6.2,6.18,6.19,1660000.0
2011-09-07 13:00:00,6.2,6.22,6.19,6.2,1960000.0,6.2,6.22,6.19,6.2,1960000.0
2011-09-07 13:30:00,6.2,6.21,6.17,6.17,2555000.0,6.2,6.21,6.17,6.17,2555000.0
2011-09-07 14:00:00,6.17,6.18,6.15,6.17,2020000.0,6.17,6.18,6.15,6.17,2020000.0
2011-09-07 14:30:00,6.17,6.19,6.16,6.19,1895000.0,6.17,6.19,6.16,6.19,1895000.0
2011-09-07 15:00:00,6.19,6.19,6.17,6.18,2480000.0,6.19,6.19,6.17,6.18,2480000.0
2011-09-07 15:30:00,6.18,6.18,6.16,6.18,4480000.0,6.18,6.18,6.16,6.18,4480000.0
2011-09-08 09:30:00,6.15,6.23,6.13,6.2,3130000.0,6.15,6.23,6.13,6.2,3130000.0
2011-09-08 10:00:00,6.19,6.26,6.18,6.26,2075000.0,6.19,6.26,6.18,6.26,2075000.0
2011-09-08 10:30:00,6.26,6.32,6.23,6.31,4605000.0,6.26,6.32,6.23,6.31,4605000.0
2011-09-08 11:00:00,6.31,6.31,6.28,6.3,1535000.0,6.31,6.31,6.28,6.3,1535000.0
2011-09-08 11:30:00,6.3,6.31,6.25,6.27,2840000.0,6.3,6.31,6.25,6.27,2840000.0
2011-09-08 12:00:00,6.28,6.28,6.23,6.27,1980000.0,6.28,6.28,6.23,6.27,1980000.0
2011-09-08 12:30:00,6.26,6.27,6.24,6.25,1750000.0,6.26,6.27,6.24,6.25,1750000.0
2011-09-08 13:00:00,6.25,6.26,6.22,6.24,2015000.0,6.25,6.26,6.22,6.24,2015000.0
2011-09-08 13:30:00,6.25,6.26,6.19,6.21,2550000.0,6.25,6.26,6.19,6.21,2550000.0
2011-09-08 14:00:00,6.21,6.25,6.2,6.21,2530000.0,6.21,6.25,6.2,6.21,2530000.0
2011-09-08 14:30:00,6.21,6.22,6.2,6.2,1855000.0,6.21,6.22,6.2,6.2,1855000.0
2011-09-08 15:00:00,6.2,6.24,6.17,6.24,5150000.0,6.2,6.24,6.17,6.24,5150000.0
2011-09-08 15:30:00,6.24,6.25,6.22,6.22,5310000.0,6.24,6.25,6.22,6.22,5310000.0
2011-09-09 09:30:00,6.16,6.18,6.11,6.15,3380000.0,6.16,6.18,6.11,6.15,3380000.0
2011-09-09 10:00:00,6.15,6.19,6.13,6.19,2600000.0,6.15,6.19,6.13,6.19,2600000.0
2011-09-09 10:30:00,6.19,6.19,6.14,6.14,2065000.0,6.19,6.19,6.14,6.14,2065000.0
2011-09-09 11:00:00,6.14,6.18,6.11,6.11,2325000.0,6.14,6.18,6.11,6.11,2325000.0
2011-09-09 11:30:00,6.12,6.14,6.05,6.06,4660000.0,6.12,6.14,6.05,6.06,4660000.0
2011-09-09 12:00:00,6.07,6.09,6.05,6.07,2915000.0,6.07,6.09,6.05,6.07,2915000.0
2011-09-09 12:30:00,6.07,6.09,6.01,6.08,3280000.0,6.07,6.09,6.01,6.08,3280000.0
2011-09-09 13:00:00,6.08,6.1,6.05,6.08,3220000.0,6.08,6.1,6.05,6.08,3220000.0
2011-09-09 13:30:00,6.08,6.09,6.06,6.06,1750000.0,6.08,6.09,6.06,6.06,1750000.0
2011-09-09 14:00:00,6.06,6.07,6.03,6.03,1705000.0,6.06,6.07,6.03,6.03,1705000.0
2011-09-09 14:30:00,6.03,6.04,6.01,6.02,2490000.0,6.03,6.04,6.01,6.02,2490000.0
2011-09-09 15:00:00,6.02,6.07,6.01,6.07,4075000.0,6.02,6.07,6.01,6.07,4075000.0
2011-09-09 15:30:00,6.06,6.13,6.06,6.1,10455000.0,6.06,6.13,6.06,6.1,10455000.0
2011-09-12 09:30:00,6.04,6.19,6.02,6.18,4000000.0,6.04,6.19,6.02,6.18,4000000.0
2011-09-12 10:00:00,6.19,6.19,6.09,6.11,3955000.0,6.19,6.19,6.09,6.11,3955000.0
2011-09-12 10:30:00,6.11,6.12,6.06,6.07,2525000.0,6.11,6.12,6.06,6.07,2525000.0
2011-09-12 11:00:00,6.06,6.1,6.05,6.09,2645000.0,6.06,6.1,6.05,6.09,2645000.0
2011-09-12 11:30:00,6.1,6.1,6.07,6.07,1240000.0,6.1,6.1,6.07,6.07,1240000.0
2011-09-12 12:00:00,6.08,6.1,6.07,6.1,1085000.0,6.08,6.1,6.07,6.1,1085000.0
2011-09-12 12:30:00,6.1,6.1,6.06,6.07,925000.0,6.1,6.1,6.06,6.07,925000.0
2011-09-12 13:00:00,6.07,6.09,6.04,6.05,1155000.0,6.07,6.09,6.04,6.05,1155000.0
2011-09-12 13:30:00,6.05,6.07,6.02,6.05,2525000.0,6.05,6.07,6.02,6.05,2525000.0
2011-09-12 14:00:00,6.06,6.06,6.02,6.04,2795000.0,6.06,6.06,6.02,6.04,2795000.0
2011-09-12 14:30:00,6.05,6.12,6.04,6.06,3410000.0,6.05,6.12,6.04,6.06,3410000.0
2011-09-12 15:00:00,6.06,6.09,6.04,6.08,3270000.0,6.06,6.09,6.04,6.08,3270000.0
2011-09-12 15:30:00,6.08,6.16,6.08,6.15,4185000.0,6.08,6.16,6.08,6.15,4185000.0
2011-09-13 09:30:00,6.13,6.21,6.13,6.19,3670000.0,6.13,6.21,6.13,6.19,3670000.0
2011-09-13 10:00:00,6.2,6.21,6.17,6.2,2880000.0,6.2,6.21,6.17,6.2,2880000.0
2011-09-13 10:30:00,6.2,6.22,6.16,6.17,2665000.0,6.2,6.22,6.16,6.17,2665000.0
2011-09-13 11:00:00,6.17,6.19,6.13,6.17,2270000.0,6.17,6.19,6.13,6.17,2270000.0
2011-09-13 11:30:00,6.17,6.18,6.15,6.18,1395000.0,6.17,6.18,6.15,6.18,1395000.0
2011-09-13 12:00:00,6.17,6.19,6.16,6.19,980000.0,6.17,6.19,6.16,6.19,980000.0
2011-09-13 12:30:00,6.18,6.2,6.18,6.19,765000.0,6.18,6.2,6.18,6.19,765000.0
2011-09-13 13:00:00,6.2,6.2,6.18,6.18,820000.0,6.2,6.2,6.18,6.18,820000.0
2011-09-13 13:30:00,6.18,6.2,6.17,6.19,1050000.0,6.18,6.2,6.17,6.19,1050000.0
2011-09-13 14:00:00,6.19,6.22,6.18,6.22,1560000.0,6.19,6.22,6.18,6.22,1560000.0
2011-09-13 14:30:00,6.22,6.22,6.19,6.2,3400000.0,6.22,6.22,6.19,6.2,3400000.0
2011-09-13 15:00:00,6.21,6.22,6.19,6.22,2795000.0,6.21,6.22,6.19,6.22,2795000.0
2011-09-13 15:30:00,6.22,6.24,6.21,6.23,4655000.0,6.22,6.24,6.21,6.23,4655000.0
2011-09-14 09:30:00,6.26,6.3,6.21,6.24,5195000.0,6.26,6.3,6.21,6.24,5195000.0
2011-09-14 10:00:00,6.24,6.25,6.18,6.24,3905000.0,6.24,6.25,6.18,6.24,3905000.0
2011-09-14 10:30:00,6.23,6.25,6.21,6.25,2040000.0,6.23,6.25,6.21,6.25,2040000.0
2011-09-14 11:00:00,6.24,6.27,6.23,6.26,2450000.0,6.24,6.27,6.23,6.26,2450000.0
2011-09-14 11:30:00,6.25,6.28,6.24,6.27,1630000.0,6.25,6.28,6.24,6.27,1630000.0
2011-09-14 12:00:00,6.27,6.27,6.25,6.26,1965000.0,6.27,6.27,6.25,6.26,1965000.0
2011-09-14 12:30:00,6.26,6.27,6.25,6.25,1450000.0,6.26,6.27,6.25,6.25,1450000.0
2011-09-14 13:00:00,6.25,6.28,6.24,6.27,1545000.0,6.25,6.28,6.24,6.27,1545000.0
2011-09-14 13:30:00,6.27,6.29,6.26,6.27,3255000.0,6.27,6.29,6.26,6.27,3255000.0
2011-09-14 14:00:00,6.27,6.3,6.26,6.3,2520000.0,6.27,6.3,6.26,6.3,2520000.0
2011-09-14 14:30:00,6.3,6.32,6.28,6.31,2145000.0,6.3,6.32,6.28,6.31,2145000.0
2011-09-14 15:00:00,6.32,6.39,6.31,6.38,5890000.0,6.32,6.39,6.31,6.38,5890000.0
2011-09-14 15:30:00,6.38,6.39,6.31,6.31,10955000.0,6.38,6.39,6.31,6.31,10955000.0
2011-09-15 09:30:00,6.36,6.38,6.3,6.35,4265000.0,6.36,6.38,6.3,6.35,4265000.0
2011-09-15 10:00:00,6.35,6.37,6.33,6.36,3390000.0,6.35,6.37,6.33,6.36,3390000.0
2011-09-15 10:30:00,6.35,6.36,6.26,6.27,3780000.0,6.35,6.36,6.26,6.27,3780000.0
2011-09-15 11:00:00,6.28,6.31,6.25,6.31,5040000.0,6.28,6.31,6.25,6.31,5040000.0
2011-09-15 11:30:00,6.31,6.34,6.3,6.31,1360000.0,6.31,6.34,6.3,6.31,1360000.0
2011-09-15 12:00:00,6.32,6.34,6.31,6.32,1395000.0,6.32,6.34,6.31,6.32,1395000.0
2011-09-15 12:30:00,6.33,6.34,6.33,6.34,610000.0,6.33,6.34,6.33,6.34,610000.0
2011-09-15 13:00:00,6.34,6.35,6.3,6.3,1250000.0,6.34,6.35,6.3,6.3,1250000.0
2011-09-15 13:30:00,6.31,6.32,6.29,6.3,1350000.0,6.31,6.32,6.29,6.3,1350000.0
2011-09-15 14:00:00,6.3,6.31,6.27,6.28,1490000.0,6.3,6.31,6.27,6.28,1490000.0
2011-09-15 14:30:00,6.29,6.32,6.29,6.31,725000.0,6.29,6.32,6.29,6.31,725000.0
2011-09-15 15:00:00,6.31,6.32,6.27,6.29,3170000.0,6.31,6.32,6.27,6.29,3170000.0
2011-09-15 15:30:00,6.29,6.33,6.28,6.31,3835000.0,6.29,6.33,6.28,6.31,3835000.0
2011-09-16 09:30:00,6.33,6.36,6.31,6.34,3915000.0,6.33,6.36,6.31,6.34,3915000.0
2011-09-16 10:00:00,6.34,6.36,6.32,6.32,1840000.0,6.34,6.36,6.32,6.32,1840000.0
2011-09-16 10:30:00,6.32,6.33,6.29,6.29,2290000.0,6.32,6.33,6.29,6.29,2290000.0
2011-09-16 11:00:00,6.29,6.31,6.28,6.3,2295000.0,6.29,6.31,6.28,6.3,2295000.0
2011-09-16 11:30:00,6.29,6.32,6.28,6.31,1360000.0,6.29,6.32,6.28,6.31,1360000.0
2011-09-16 12:00:00,6.31,6.34,6.31,6.34,800000.0,6.31,6.34,6.31,6.34,800000.0
2011-09-16 12:30:00,6.33,6.34,6.31,6.32,950000.0,6.33,6.34,6.31,6.32,950000.0
2011-09-16 13:00:00,6.32,6.32,6.29,6.31,705000.0,6.32,6.32,6.29,6.31,705000.0
2011-09-16 13:30:00,6.31,6.31,6.28,6.31,1180000.0,6.31,6.31,6.28,6.31,1180000.0
2011-09-16 14:00:00,6.31,6.33,6.31,6.32,2135000.0,6.31,6.33,6.31,6.32,2135000.0
2011-09-16 14:30:00,6.32,6.35,6.32,6.35,1385000.0,6.32,6.35,6.32,6.35,1385000.0
2011-09-16 15:00:00,6.35,6.36,6.34,6.35,2425000.0,6.35,6.36,6.34,6.35,2425000.0
2011-09-16 15:30:00,6.34,6.36,6.33,6.36,3930000.0,6.34,6.36,6.33,6.36,3930000.0
2011-09-19 09:30:00,6.31,6.35,6.28,6.3,2815000.0,6.31,6.35,6.28,6.3,2815000.0
2011-09-19 10:00:00,6.3,6.47,6.3,6.46,8360000.0,6.3,6.47,6.3,6.46,8360000.0
2011-09-19 10:30:00,6.47,6.57,6.46,6.54,9925000.0,6.47,6.57,6.46,6.54,9925000.0
2011-09-19 11:00:00,6.54,6.6,6.54,6.57,6555000.0,6.54,6.6,6.54,6.57,6555000.0
2011-09-19 11:30:00,6.57,6.64,6.55,6.64,7425000.0,6.57,6.64,6.55,6.64,7425000.0
2011-09-19 12:00:00,6.63,6.65,6.6,6.64,4910000.0,6.63,6.65,6.6,6.64,4910000.0
2011-09-19 12:30:00,6.63,6.67,6.62,6.64,4500000.0,6.63,6.67,6.62,6.64,4500000.0
2011-09-19 13:00:00,6.64,6.66,6.62,6.65,3200000.0,6.64,6.66,6.62,6.65,3200000.0
2011-09-19 13:30:00,6.66,6.68,6.62,6.64,4455000.0,6.66,6.68,6.62,6.64,4455000.0
2011-09-19 14:00:00,6.64,6.68,6.62,6.67,4515000.0,6.64,6.68,6.62,6.67,4515000.0
2011-09-19 14:30:00,6.67,6.71,6.65,6.66,4385000.0,6.67,6.71,6.65,6.66,4385000.0
2011-09-19 15:00:00,6.67,6.75,6.65,6.72,7830000.0,6.67,6.75,6.65,6.72,7830000.0
2011-09-19 15:30:00,6.72,6.77,6.72,6.72,7915000.0,6.72,6.77,6.72,6.72,7915000.0
2011-09-20 09:30:00,6.74,6.76,6.64,6.73,9995000.0,6.74,6.76,6.64,6.73,9995000.0
2011-09-20 10:00:00,6.73,6.85,6.68,6.82,8030000.0,6.73,6.85,6.68,6.82,8030000.0
2011-09-20 10:30:00,6.82,6.82,6.78,6.8,6205000.0,6.82,6.82,6.78,6.8,6205000.0
2011-09-20 11:00:00,6.8,6.9,6.8,6.89,6100000.0,6.8,6.9,6.8,6.89,6100000.0
2011-09-20 11:30:00,6.89,6.89,6.84,6.87,7505000.0,6.89,6.89,6.84,6.87,7505000.0
2011-09-20 12:00:00,6.87,6.87,6.82,6.84,4075000.0,6.87,6.87,6.82,6.84,4075000.0
2011-09-20 12:30:00,6.84,6.87,6.82,6.86,2505000.0,6.84,6.87,6.82,6.86,2505000.0
2011-09-20 13:00:00,6.86,6.9,6.86,6.88,2235000.0,6.86,6.9,6.86,6.88,2235000.0
2011-09-20 13:30:00,6.88,6.92,6.87,6.92,3520000.0,6.88,6.92,6.87,6.92,3520000.0
2011-09-20 14:00:00,6.91,6.94,6.8,6.82,10870000.0,6.91,6.94,6.8,6.82,10870000.0
2011-09-20 14:30:00,6.81,6.84,6.74,6.77,18285000.0,6.81,6.84,6.74,6.77,18285000.0
2011-09-20 15:00:00,6.77,6.78,6.65,6.65,9425000.0,6.77,6.78,6.65,6.65,9425000.0
2011-09-20 15:30:00,6.65,6.69,6.64,6.67,9715000.0,6.65,6.69,6.64,6.67,9715000.0
2011-09-21 09:30:00,6.62,6.72,6.59,6.7,9900000.0,6.62,6.72,6.59,6.7,9900000.0
2011-09-21 10:00:00,6.7,6.78,6.7,6.75,10620000.0,6.7,6.78,6.7,6.75,10620000.0
2011-09-21 10:30:00,6.75,6.77,6.65,6.67,8055000.0,6.75,6.77,6.65,6.67,8055000.0
2011-09-21 11:00:00,6.67,6.72,6.66,6.71,6560000.0,6.67,6.72,6.66,6.71,6560000.0
2011-09-21 11:30:00,6.71,6.8,6.7,6.79,6685000.0,6.71,6.8,6.7,6.79,6685000.0
2011-09-21 12:00:00,6.79,6.84,6.79,6.82,9070000.0,6.79,6.84,6.79,6.82,9070000.0
2011-09-21 12:30:00,6.82,6.85,6.81,6.85,7135000.0,6.82,6.85,6.81,6.85,7135000.0
2011-09-21 13:00:00,6.85,6.87,6.82,6.83,4585000.0,6.85,6.87,6.82,6.83,4585000.0
2011-09-21 13:30:00,6.83,6.84,6.8,6.82,3635000.0,6.83,6.84,6.8,6.82,3635000.0
2011-09-21 14:00:00,6.82,6.83,6.72,6.81,8445000.0,6.82,6.83,6.72,6.81,8445000.0
2011-09-21 14:30:00,6.81,6.82,6.74,6.76,6435000.0,6.81,6.82,6.74,6.76,6435000.0
2011-09-21 15:00:00,6.75,6.83,6.75,6.76,6575000.0,6.75,6.83,6.75,6.76,6575000.0
2011-09-21 15:30:00,6.76,6.77,6.66,6.66,10285000.0,6.76,6.77,6.66,6.66,10285000.0
2011-09-22 09:30:00,6.5,6.66,6.46,6.47,13035000.0,6.5,6.66,6.46,6.47,13035000.0
2011-09-22 10:00:00,6.47,6.69,6.46,6.62,13325000.0,6.47,6.69,6.46,6.62,13325000.0
2011-09-22 10:30:00,6.62,6.68,6.59,6.61,6105000.0,6.62,6.68,6.59,6.61,6105000.0
2011-09-22 11:00:00,6.6,6.66,6.57,6.58,5765000.0,6.6,6.66,6.57,6.58,5765000.0
2011-09-22 11:30:00,6.57,6.64,6.56,6.61,5760000.0,6.57,6.64,6.56,6.61,5760000.0
2011-09-22 12:00:00,6.59,6.6,6.56,6.59,2645000.0,6.59,6.6,6.56,6.59,2645000.0
2011-09-22 12:30:00,6.59,6.63,6.58,6.63,3735000.0,6.59,6.63,6.58,6.63,3735000.0
2011-09-22 13:00:00,6.63,6.63,6.58,6.59,2080000.0,6.63,6.63,6.58,6.59,2080000.0
2011-09-22 13:30:00,6.59,6.59,6.47,6.47,4015000.0,6.59,6.59,6.47,6.47,4015000.0
2011-09-22 14:00:00,6.47,6.56,6.42,6.54,6610000.0,6.47,6.56,6.42,6.54,6610000.0
2011-09-22 14:30:00,6.54,6.55,6.47,6.49,2440000.0,6.54,6.55,6.47,6.49,2440000.0
2011-09-22 15:00:00,6.49,6.5,6.46,6.48,6095000.0,6.49,6.5,6.46,6.48,6095000.0
2011-09-22 15:30:00,6.48,6.55,6.46,6.52,13140000.0,6.48,6.55,6.46,6.52,13140000.0
2011-09-23 09:30:00,6.46,6.46,6.38,6.41,10940000.0,6.46,6.46,6.38,6.41,10940000.0
2011-09-23 10:00:00,6.41,6.41,6.27,6.33,7805000.0,6.41,6.41,6.27,6.33,7805000.0
2011-09-23 10:30:00,6.32,6.44,6.31,6.41,7320000.0,6.32,6.44,6.31,6.41,7320000.0
2011-09-23 11:00:00,6.4,6.48,6.38,6.45,5025000.0,6.4,6.48,6.38,6.45,5025000.0
2011-09-23 11:30:00,6.45,6.46,6.36,6.38,2525000.0,6.45,6.46,6.36,6.38,2525000.0
2011-09-23 12:00:00,6.38,6.39,6.34,6.35,2515000.0,6.38,6.39,6.34,6.35,2515000.0
2011-09-23 12:30:00,6.35,6.41,6.35,6.37,3040000.0,6.35,6.41,6.35,6.37,3040000.0
2011-09-23 13:00:00,6.37,6.39,6.34,6.38,2940000.0,6.37,6.39,6.34,6.38,2940000.0
2011-09-23 13:30:00,6.38,6.41,6.35,6.39,2120000.0,6.38,6.41,6.35,6.39,2120000.0
2011-09-23 14:00:00,6.39,6.42,6.37,6.37,3800000.0,6.39,6.42,6.37,6.37,3800000.0
2011-09-23 14:30:00,6.38,6.41,6.37,6.4,1790000.0,6.38,6.41,6.37,6.4,1790000.0
2011-09-23 15:00:00,6.39,6.43,6.38,6.43,4115000.0,6.39,6.43,6.38,6.43,4115000.0
2011-09-23 15:30:00,6.43,6.45,6.4,6.41,6525000.0,6.43,6.45,6.4,6.41,6525000.0
2011-09-26 09:30:00,6.49,6.49,6.3,6.3,4760000.0,6.49,6.49,6.3,6.3,4760000.0
2011-09-26 10:00:00,6.3,6.32,6.2,6.25,6960000.0,6.3,6.32,6.2,6.25,6960000.0
2011-09-26 10:30:00,6.25,6.31,6.22,6.29,4095000.0,6.25,6.31,6.22,6.29,4095000.0
2011-09-26 11:00:00,6.29,6.35,6.28,6.33,3540000.0,6.29,6.35,6.28,6.33,3540000.0
2011-09-26 11:30:00,6.33,6.38,6.3,6.37,1850000.0,6.33,6.38,6.3,6.37,1850000.0
2011-09-26 12:00:00,6.37,6.38,6.32,6.33,1455000.0,6.37,6.38,6.32,6.33,1455000.0
2011-09-26 12:30:00,6.32,6.34,6.28,6.3,1455000.0,6.32,6.34,6.28,6.3,1455000.0
2011-09-26 13:00:00,6.29,6.32,6.25,6.31,3085000.0,6.29,6.32,6.25,6.31,3085000.0
2011-09-26 13:30:00,6.31,6.4,6.3,6.39,3485000.0,6.31,6.4,6.3,6.39,3485000.0
2011-09-26 14:00:00,6.39,6.44,6.39,6.43,3630000.0,6.39,6.44,6.39,6.43,3630000.0
2011-09-26 14:30:00,6.43,6.5,6.42,6.49,3330000.0,6.43,6.5,6.42,6.49,3330000.0
2011-09-26 15:00:00,6.5,6.55,6.49,6.53,5320000.0,6.5,6.55,6.49,6.53,5320000.0
2011-09-26 15:30:00,6.54,6.6,6.52,6.6,7815000.0,6.54,6.6,6.52,6.6,7815000.0
2011-09-27 09:30:00,6.69,6.69,6.58,6.6,5010000.0,6.69,6.69,6.58,6.6,5010000.0
2011-09-27 10:00:00,6.59,6.6,6.5,6.54,4250000.0,6.59,6.6,6.5,6.54,4250000.0
2011-09-27 10:30:00,6.53,6.57,6.5,6.55,3335000.0,6.53,6.57,6.5,6.55,3335000.0
2011-09-27 11:00:00,6.56,6.57,6.51,6.53,2325000.0,6.56,6.57,6.51,6.53,2325000.0
2011-09-27 11:30:00,6.53,6.54,6.46,6.46,3675000.0,6.53,6.54,6.46,6.46,3675000.0
2011-09-27 12:00:00,6.46,6.53,6.46,6.49,2880000.0,6.46,6.53,6.46,6.49,2880000.0
2011-09-27 12:30:00,6.49,6.49,6.44,6.48,2905000.0,6.49,6.49,6.44,6.48,2905000.0
2011-09-27 13:00:00,6.49,6.51,6.46,6.51,2090000.0,6.49,6.51,6.46,6.51,2090000.0
2011-09-27 13:30:00,6.51,6.55,6.49,6.55,2200000.0,6.51,6.55,6.49,6.55,2200000.0
2011-09-27 14:00:00,6.55,6.58,6.51,6.52,2080000.0,6.55,6.58,6.51,6.52,2080000.0
2011-09-27 14:30:00,6.53,6.55,6.47,6.47,3340000.0,6.53,6.55,6.47,6.47,3340000.0
2011-09-27 15:00:00,6.47,6.48,6.44,6.45,3710000.0,6.47,6.48,6.44,6.45,3710000.0
2011-09-27 15:30:00,6.45,6.47,6.39,6.41,7675000.0,6.45,6.47,6.39,6.41,7675000.0
2011-09-28 09:30:00,6.45,6.56,6.43,6.53,4565000.0,6.45,6.56,6.43,6.53,4565000.0
2011-09-28 10:00:00,6.54,6.57,6.48,6.53,4595000.0,6.54,6.57,6.48,6.53,4595000.0
2011-09-28 10:30:00,6.54,6.55,6.48,6.54,3725000.0,6.54,6.55,6.48,6.54,3725000.0
2011-09-28 11:00:00,6.54,6.54,6.49,6.49,1510000.0,6.54,6.54,6.49,6.49,1510000.0
2011-09-28 11:30:00,6.49,6.52,6.47,6.5,2510000.0,6.49,6.52,6.47,6.5,2510000.0
2011-09-28 12:00:00,6.5,6.51,6.47,6.49,1265000.0,6.5,6.51,6.47,6.49,1265000.0
2011-09-28 12:30:00,6.49,6.5,6.45,6.49,1100000.0,6.49,6.5,6.45,6.49,1100000.0
2011-09-28 13:00:00,6.48,6.5,6.46,6.47,2140000.0,6.48,6.5,6.46,6.47,2140000.0
2011-09-28 13:30:00,6.46,6.46,6.38,6.39,3640000.0,6.46,6.46,6.38,6.39,3640000.0
2011-09-28 14:00:00,6.39,6.45,6.38,6.44,2415000.0,6.39,6.45,6.38,6.44,2415000.0
2011-09-28 14:30:00,6.44,6.47,6.43,6.46,1265000.0,6.44,6.47,6.43,6.46,1265000.0
2011-09-28 15:00:00,6.46,6.51,6.45,6.46,2800000.0,6.46,6.51,6.45,6.46,2800000.0
2011-09-28 15:30:00,6.45,6.45,6.36,6.38,6515000.0,6.45,6.45,6.36,6.38,6515000.0
2011-09-29 09:30:00,6.48,6.49,6.4,6.41,5005000.0,6.48,6.49,6.4,6.41,5005000.0
2011-09-29 10:00:00,6.42,6.42,6.23,6.23,5640000.0,6.42,6.42,6.23,6.23,5640000.0
2011-09-29 10:30:00,6.23,6.3,6.22,6.28,5920000.0,6.23,6.3,6.22,6.28,5920000.0
2011-09-29 11:00:00,6.28,6.31,6.26,6.3,3050000.0,6.28,6.31,6.26,6.3,3050000.0
2011-09-29 11:30:00,6.3,6.31,6.26,6.28,2260000.0,6.3,6.31,6.26,6.28,2260000.0
2011-09-29 12:00:00,6.27,6.29,6.23,6.23,1530000.0,6.27,6.29,6.23,6.23,1530000.0
2011-09-29 12:30:00,6.23,6.24,6.2,6.2,2925000.0,6.23,6.24,6.2,6.2,2925000.0
2011-09-29 13:00:00,6.21,6.23,6.19,6.2,3005000.0,6.21,6.23,6.19,6.2,3005000.0
2011-09-29 13:30:00,6.2,6.22,6.17,6.19,4595000.0,6.2,6.22,6.17,6.19,4595000.0
2011-09-29 14:00:00,6.19,6.19,6.09,6.13,5495000.0,6.19,6.19,6.09,6.13,5495000.0
2011-09-29 14:30:00,6.13,6.15,6.07,6.15,4900000.0,6.13,6.15,6.07,6.15,4900000.0
2011-09-29 15:00:00,6.16,6.18,6.1,6.17,4945000.0,6.16,6.18,6.1,6.17,4945000.0
2011-09-29 15:30:00,6.18,6.27,6.17,6.25,8010000.0,6.18,6.27,6.17,6.25,8010000.0
2011-09-30 09:30:00,6.16,6.22,6.08,6.11,4900000.0,6.16,6.22,6.08,6.11,4900000.0
2011-09-30 10:00:00,6.11,6.26,6.1,6.21,6525000.0,6.11,6.26,6.1,6.21,6525000.0
2011-09-30 10:30:00,6.21,6.22,6.15,6.17,3240000.0,6.21,6.22,6.15,6.17,3240000.0
2011-09-30 11:00:00,6.17,6.23,6.16,6.19,3495000.0,6.17,6.23,6.16,6.19,3495000.0
2011-09-30 11:30:00,6.19,6.23,6.16,6.18,1560000.0,6.19,6.23,6.16,6.18,1560000.0
2011-09-30 12:00:00,6.17,6.19,6.13,6.14,1115000.0,6.17,6.19,6.13,6.14,1115000.0
2011-09-30 12:30:00,6.15,6.15,6.12,6.13,1340000.0,6.15,6.15,6.12,6.13,1340000.0
2011-09-30 13:00:00,6.12,6.12,6.08,6.09,1850000.0,6.12,6.12,6.08,6.09,1850000.0
2011-09-30 13:30:00,6.09,6.12,6.08,6.11,1415000.0,6.09,6.12,6.08,6.11,1415000.0
2011-09-30 14:00:00,6.11,6.11,6.05,6.06,2755000.0,6.11,6.11,6.05,6.06,2755000.0
2011-09-30 14:30:00,6.06,6.12,6.04,6.11,2500000.0,6.06,6.12,6.04,6.11,2500000.0
2011-09-30 15:00:00,6.11,6.14,6.08,6.09,2975000.0,6.11,6.14,6.08,6.09,2975000.0
2011-09-30 15:30:00,6.09,6.12,6.06,6.07,6640000.0,6.09,6.12,6.06,6.07,6640000.0
2011-10-03 09:30:00,6.02,6.06,5.92,5.95,5360000.0,6.02,6.06,5.92,5.95,5360000.0
2011-10-03 10:00:00,5.95,6.08,5.92,6.03,5065000.0,5.95,6.08,5.92,6.03,5065000.0
2011-10-03 10:30:00,6.04,6.06,5.98,6.01,3090000.0,6.04,6.06,5.98,6.01,3090000.0
2011-10-03 11:00:00,6.01,6.09,6.0,6.07,1855000.0,6.01,6.09,6.0,6.07,1855000.0
2011-10-03 11:30:00,6.06,6.13,6.06,6.1,3450000.0,6.06,6.13,6.06,6.1,3450000.0
2011-10-03 12:00:00,6.1,6.1,6.02,6.05,2600000.0,6.1,6.1,6.02,6.05,2600000.0
2011-10-03 12:30:00,6.05,6.06,5.96,5.97,1925000.0,6.05,6.06,5.96,5.97,1925000.0
2011-10-03 13:00:00,5.96,5.96,5.87,5.89,5255000.0,5.96,5.96,5.87,5.89,5255000.0
2011-10-03 13:30:00,5.89,5.89,5.83,5.87,3340000.0,5.89,5.89,5.83,5.87,3340000.0
2011-10-03 14:00:00,5.87,5.95,5.87,5.91,3860000.0,5.87,5.95,5.87,5.91,3860000.0
2011-10-03 14:30:00,5.9,5.94,5.87,5.9,2425000.0,5.9,5.94,5.87,5.9,2425000.0
2011-10-03 15:00:00,5.9,5.93,5.86,5.86,2270000.0,5.9,5.93,5.86,5.86,2270000.0
2011-10-03 15:30:00,5.86,5.95,5.84,5.85,5905000.0,5.86,5.95,5.84,5.85,5905000.0
2011-10-04 09:30:00,5.8,5.89,5.74,5.76,6890000.0,5.8,5.89,5.74,5.76,6890000.0
2011-10-04 10:00:00,5.77,5.83,5.71,5.8,7385000.0,5.77,5.83,5.71,5.8,7385000.0
2011-10-04 10:30:00,5.8,5.86,5.78,5.84,3340000.0,5.8,5.86,5.78,5.84,3340000.0
2011-10-04 11:00:00,5.84,5.95,5.81,5.89,6620000.0,5.84,5.95,5.81,5.89,6620000.0
2011-10-04 11:30:00,5.89,5.96,5.86,5.95,4565000.0,5.89,5.96,5.86,5.95,4565000.0
2011-10-04 12:00:00,5.96,6.06,5.95,6.01,5740000.0,5.96,6.06,5.95,6.01,5740000.0
2011-10-04 12:30:00,6.01,6.03,5.97,5.98,3045000.0,6.01,6.03,5.97,5.98,3045000.0
2011-10-04 13:00:00,5.98,5.98,5.9,5.92,2930000.0,5.98,5.98,5.9,5.92,2930000.0
2011-10-04 13:30:00,5.92,5.93,5.89,5.91,2835000.0,5.92,5.93,5.89,5.91,2835000.0
2011-10-04 14:00:00,5.91,5.92,5.82,5.84,4585000.0,5.91,5.92,5.82,5.84,4585000.0
2011-10-04 14:30:00,5.85,5.89,5.82,5.85,3655000.0,5.85,5.89,5.82,5.85,3655000.0
2011-10-04 15:00:00,5.86,5.9,5.82,5.87,4955000.0,5.86,5.9,5.82,5.87,4955000.0
2011-10-04 15:30:00,5.87,6.02,5.86,6.02,9795000.0,5.87,6.02,5.86,6.02,9795000.0
2011-10-05 09:30:00,6.02,6.02,5.86,5.88,5340000.0,6.02,6.02,5.86,5.88,5340000.0
2011-10-05 10:00:00,5.87,5.97,5.87,5.93,6620000.0,5.87,5.97,5.87,5.93,6620000.0
2011-10-05 10:30:00,5.94,6.0,5.91,5.99,4495000.0,5.94,6.0,5.91,5.99,4495000.0
2011-10-05 11:00:00,5.98,5.99,5.91,5.93,4080000.0,5.98,5.99,5.91,5.93,4080000.0
2011-10-05 11:30:00,5.93,5.96,5.91,5.94,3405000.0,5.93,5.96,5.91,5.94,3405000.0
2011-10-05 12:00:00,5.94,5.96,5.84,5.84,2180000.0,5.94,5.96,5.84,5.84,2180000.0
2011-10-05 12:30:00,5.84,5.89,5.84,5.89,2760000.0,5.84,5.89,5.84,5.89,2760000.0
2011-10-05 13:00:00,5.89,5.91,5.86,5.9,2145000.0,5.89,5.91,5.86,5.9,2145000.0
2011-10-05 13:30:00,5.9,5.98,5.88,5.97,2720000.0,5.9,5.98,5.88,5.97,2720000.0
2011-10-05 14:00:00,5.97,5.98,5.95,5.95,2450000.0,5.97,5.98,5.95,5.95,2450000.0
2011-10-05 14:30:00,5.95,6.03,5.93,6.03,3740000.0,5.95,6.03,5.93,6.03,3740000.0
2011-10-05 15:00:00,6.02,6.02,5.94,5.97,3985000.0,6.02,6.02,5.94,5.97,3985000.0
2011-10-05 15:30:00,5.97,6.05,5.97,6.02,5740000.0,5.97,6.05,5.97,6.02,5740000.0
2011-10-06 09:30:00,5.86,5.93,5.78,5.85,17410000.0,5.86,5.93,5.78,5.85,17410000.0
2011-10-06 10:00:00,5.85,5.98,5.83,5.95,7235000.0,5.85,5.98,5.83,5.95,7235000.0
2011-10-06 10:30:00,5.96,6.02,5.95,5.97,7130000.0,5.96,6.02,5.95,5.97,7130000.0
2011-10-06 11:00:00,5.97,5.99,5.88,5.89,4605000.0,5.97,5.99,5.88,5.89,4605000.0
2011-10-06 11:30:00,5.89,5.93,5.85,5.86,4750000.0,5.89,5.93,5.85,5.86,4750000.0
2011-10-06 12:00:00,5.86,5.9,5.85,5.89,3055000.0,5.86,5.9,5.85,5.89,3055000.0
2011-10-06 12:30:00,5.89,5.91,5.87,5.89,2995000.0,5.89,5.91,5.87,5.89,2995000.0
2011-10-06 13:00:00,5.88,5.89,5.83,5.84,3780000.0,5.88,5.89,5.83,5.84,3780000.0
2011-10-06 13:30:00,5.84,5.89,5.83,5.88,2875000.0,5.84,5.89,5.83,5.88,2875000.0
2011-10-06 14:00:00,5.89,5.94,5.87,5.9,2645000.0,5.89,5.94,5.87,5.9,2645000.0
2011-10-06 14:30:00,5.9,5.98,5.86,5.97,5185000.0,5.9,5.98,5.86,5.97,5185000.0
2011-10-06 15:00:00,5.97,6.0,5.94,5.95,4405000.0,5.97,6.0,5.94,5.95,4405000.0
2011-10-06 15:30:00,5.95,5.99,5.94,5.98,8430000.0,5.95,5.99,5.94,5.98,8430000.0
2011-10-07 09:30:00,5.94,5.94,5.84,5.87,6450000.0,5.94,5.94,5.84,5.87,6450000.0
2011-10-07 10:00:00,5.87,5.96,5.81,5.92,9140000.0,5.87,5.96,5.81,5.92,9140000.0
2011-10-07 10:30:00,5.93,5.97,5.9,5.91,3580000.0,5.93,5.97,5.9,5.91,3580000.0
2011-10-07 11:00:00,5.9,5.92,5.88,5.91,4215000.0,5.9,5.92,5.88,5.91,4215000.0
2011-10-07 11:30:00,5.91,5.92,5.88,5.91,2035000.0,5.91,5.92,5.88,5.91,2035000.0
2011-10-07 12:00:00,5.92,5.93,5.86,5.89,1975000.0,5.92,5.93,5.86,5.89,1975000.0
2011-10-07 12:30:00,5.88,5.9,5.85,5.86,1610000.0,5.88,5.9,5.85,5.86,1610000.0
2011-10-07 13:00:00,5.86,5.87,5.84,5.86,2785000.0,5.86,5.87,5.84,5.86,2785000.0
2011-10-07 13:30:00,5.86,5.86,5.84,5.84,1665000.0,5.86,5.86,5.84,5.84,1665000.0
2011-10-07 14:00:00,5.84,5.94,5.84,5.93,3740000.0,5.84,5.94,5.84,5.93,3740000.0
2011-10-07 14:30:00,5.93,5.95,5.89,5.91,2055000.0,5.93,5.95,5.89,5.91,2055000.0
2011-10-07 15:00:00,5.9,5.97,5.9,5.96,2880000.0,5.9,5.97,5.9,5.96,2880000.0
2011-10-07 15:30:00,5.97,5.97,5.88,5.89,5815000.0,5.97,5.97,5.88,5.89,5815000.0
2011-10-10 09:30:00,5.98,6.12,5.97,6.12,6575000.0,5.98,6.12,5.97,6.12,6575000.0
2011-10-10 10:00:00,6.11,6.2,6.1,6.19,3825000.0,6.11,6.2,6.1,6.19,3825000.0
2011-10-10 10:30:00,6.19,6.24,6.18,6.19,5215000.0,6.19,6.24,6.18,6.19,5215000.0
2011-10-10 11:00:00,6.19,6.19,6.16,6.17,2400000.0,6.19,6.19,6.16,6.17,2400000.0
2011-10-10 11:30:00,6.17,6.19,6.15,6.15,1580000.0,6.17,6.19,6.15,6.15,1580000.0
2011-10-10 12:00:00,6.16,6.16,6.12,6.13,1865000.0,6.16,6.16,6.12,6.13,1865000.0
2011-10-10 12:30:00,6.13,6.15,6.12,6.13,1390000.0,6.13,6.15,6.12,6.13,1390000.0
2011-10-10 13:00:00,6.13,6.17,6.13,6.15,1535000.0,6.13,6.17,6.13,6.15,1535000.0
2011-10-10 13:30:00,6.15,6.18,6.15,6.17,1970000.0,6.15,6.18,6.15,6.17,1970000.0
2011-10-10 14:00:00,6.16,6.17,6.14,6.15,1135000.0,6.16,6.17,6.14,6.15,1135000.0
2011-10-10 14:30:00,6.16,6.16,6.15,6.15,735000.0,6.16,6.16,6.15,6.15,735000.0
2011-10-10 15:00:00,6.14,6.15,6.09,6.11,2795000.0,6.14,6.15,6.09,6.11,2795000.0
2011-10-10 15:30:00,6.11,6.17,6.09,6.15,4730000.0,6.11,6.17,6.09,6.15,4730000.0
2011-10-11 09:30:00,6.1,6.29,6.1,6.22,6460000.0,6.1,6.29,6.1,6.22,6460000.0
2011-10-11 10:00:00,6.22,6.27,6.2,6.24,4745000.0,6.22,6.27,6.2,6.24,4745000.0
2011-10-11 10:30:00,6.24,6.3,6.21,6.24,2940000.0,6.24,6.3,6.21,6.24,2940000.0
2011-10-11 11:00:00,6.24,6.25,6.19,6.22,2860000.0,6.24,6.25,6.19,6.22,2860000.0
2011-10-11 11:30:00,6.22,6.26,6.22,6.23,1415000.0,6.22,6.26,6.22,6.23,1415000.0
2011-10-11 12:00:00,6.23,6.26,6.21,6.23,1500000.0,6.23,6.26,6.21,6.23,1500000.0
2011-10-11 12:30:00,6.24,6.24,6.2,6.23,1060000.0,6.24,6.24,6.2,6.23,1060000.0
2011-10-11 13:00:00,6.23,6.24,6.2,6.22,1875000.0,6.23,6.24,6.2,6.22,1875000.0
2011-10-11 13:30:00,6.23,6.23,6.2,6.21,1540000.0,6.23,6.23,6.2,6.21,1540000.0
2011-10-11 14:00:00,6.21,6.23,6.2,6.21,1470000.0,6.21,6.23,6.2,6.21,1470000.0
2011-10-11 14:30:00,6.21,6.24,6.2,6.24,1405000.0,6.21,6.24,6.2,6.24,1405000.0
2011-10-11 15:00:00,6.24,6.25,6.22,6.22,1795000.0,6.24,6.25,6.22,6.22,1795000.0
2011-10-11 15:30:00,6.22,6.25,6.2,6.2,3950000.0,6.22,6.25,6.2,6.2,3950000.0
2011-10-12 09:30:00,6.27,6.31,6.22,6.3,6285000.0,6.27,6.31,6.22,6.3,6285000.0
2011-10-12 10:00:00,6.3,6.36,6.29,6.31,5220000.0,6.3,6.36,6.29,6.31,5220000.0
2011-10-12 10:30:00,6.32,6.36,6.29,6.31,4575000.0,6.32,6.36,6.29,6.31,4575000.0
2011-10-12 11:00:00,6.31,6.32,6.31,6.31,1580000.0,6.31,6.32,6.31,6.31,1580000.0
2011-10-12 11:30:00,6.31,6.35,6.3,6.35,2650000.0,6.31,6.35,6.3,6.35,2650000.0
2011-10-12 12:00:00,6.34,6.35,6.32,6.34,1745000.0,6.34,6.35,6.32,6.34,1745000.0
2011-10-12 12:30:00,6.33,6.35,6.33,6.34,920000.0,6.33,6.35,6.33,6.34,920000.0
2011-10-12 13:00:00,6.35,6.35,6.32,6.32,810000.0,6.35,6.35,6.32,6.32,810000.0
2011-10-12 13:30:00,6.33,6.33,6.3,6.31,1490000.0,6.33,6.33,6.3,6.31,1490000.0
2011-10-12 14:00:00,6.3,6.31,6.29,6.31,2600000.0,6.3,6.31,6.29,6.31,2600000.0
2011-10-12 14:30:00,6.31,6.33,6.3,6.3,2075000.0,6.31,6.33,6.3,6.3,2075000.0
2011-10-12 15:00:00,6.31,6.31,6.29,6.31,3530000.0,6.31,6.31,6.29,6.31,3530000.0
2011-10-12 15:30:00,6.31,6.34,6.27,6.28,6085000.0,6.31,6.34,6.27,6.28,6085000.0
2011-10-13 09:30:00,6.23,6.38,6.23,6.37,3630000.0,6.23,6.38,6.23,6.37,3630000.0
2011-10-13 10:00:00,6.36,6.37,6.3,6.33,3145000.0,6.36,6.37,6.3,6.33,3145000.0
2011-10-13 10:30:00,6.32,6.33,6.28,6.3,2915000.0,6.32,6.33,6.28,6.3,2915000.0
2011-10-13 11:00:00,6.29,6.35,6.29,6.32,2825000.0,6.29,6.35,6.29,6.32,2825000.0
2011-10-13 11:30:00,6.32,6.35,6.31,6.33,3245000.0,6.32,6.35,6.31,6.33,3245000.0
2011-10-13 12:00:00,6.32,6.34,6.31,6.31,1595000.0,6.32,6.34,6.31,6.31,1595000.0
2011-10-13 12:30:00,6.31,6.32,6.3,6.31,910000.0,6.31,6.32,6.3,6.31,910000.0
2011-10-13 13:00:00,6.31,6.32,6.29,6.32,1670000.0,6.31,6.32,6.29,6.32,1670000.0
2011-10-13 13:30:00,6.31,6.33,6.3,6.32,1675000.0,6.31,6.33,6.3,6.32,1675000.0
2011-10-13 14:00:00,6.31,6.32,6.28,6.3,2345000.0,6.31,6.32,6.28,6.3,2345000.0
2011-10-13 14:30:00,6.3,6.34,6.29,6.33,2615000.0,6.3,6.34,6.29,6.33,2615000.0
2011-10-13 15:00:00,6.33,6.36,6.33,6.33,2620000.0,6.33,6.36,6.33,6.33,2620000.0
2011-10-13 15:30:00,6.33,6.36,6.32,6.33,4160000.0,6.33,6.36,6.32,6.33,4160000.0
2011-10-14 09:30:00,6.4,6.43,6.35,6.37,5355000.0,6.4,6.43,6.35,6.37,5355000.0
2011-10-14 10:00:00,6.37,6.37,6.3,6.3,3340000.0,6.37,6.37,6.3,6.3,3340000.0
2011-10-14 10:30:00,6.3,6.35,6.3,6.33,3155000.0,6.3,6.35,6.3,6.33,3155000.0
2011-10-14 11:00:00,6.34,6.34,6.3,6.31,1895000.0,6.34,6.34,6.3,6.31,1895000.0
2011-10-14 11:30:00,6.3,6.32,6.29,6.31,2930000.0,6.3,6.32,6.29,6.31,2930000.0
2011-10-14 12:00:00,6.3,6.32,6.3,6.31,1350000.0,6.3,6.32,6.3,6.31,1350000.0
2011-10-14 12:30:00,6.32,6.33,6.32,6.33,625000.0,6.32,6.33,6.32,6.33,625000.0
2011-10-14 13:00:00,6.33,6.34,6.32,6.33,1120000.0,6.33,6.34,6.32,6.33,1120000.0
2011-10-14 13:30:00,6.33,6.35,6.32,6.34,1465000.0,6.33,6.35,6.32,6.34,1465000.0
2011-10-14 14:00:00,6.34,6.38,6.33,6.37,1665000.0,6.34,6.38,6.33,6.37,1665000.0
2011-10-14 14:30:00,6.37,6.39,6.36,6.39,2050000.0,6.37,6.39,6.36,6.39,2050000.0
2011-10-14 15:00:00,6.39,6.4,6.38,6.39,2720000.0,6.39,6.4,6.38,6.39,2720000.0
2011-10-14 15:30:00,6.39,6.42,6.38,6.41,5805000.0,6.39,6.42,6.38,6.41,5805000.0
2011-10-17 09:30:00,6.39,6.49,6.39,6.44,4975000.0,6.39,6.49,6.39,6.44,4975000.0
2011-10-17 10:00:00,6.45,6.47,6.43,6.45,2850000.0,6.45,6.47,6.43,6.45,2850000.0
2011-10-17 10:30:00,6.44,6.48,6.43,6.43,2600000.0,6.44,6.48,6.43,6.43,2600000.0
2011-10-17 11:00:00,6.43,6.45,6.41,6.45,1505000.0,6.43,6.45,6.41,6.45,1505000.0
2011-10-17 11:30:00,6.45,6.45,6.38,6.38,1385000.0,6.45,6.45,6.38,6.38,1385000.0
2011-10-17 12:00:00,6.39,6.4,6.38,6.39,935000.0,6.39,6.4,6.38,6.39,935000.0
2011-10-17 12:30:00,6.39,6.39,6.36,6.38,1670000.0,6.39,6.39,6.36,6.38,1670000.0
2011-10-17 13:00:00,6.37,6.41,6.36,6.38,1330000.0,6.37,6.41,6.36,6.38,1330000.0
2011-10-17 13:30:00,6.38,6.39,6.34,6.38,2780000.0,6.38,6.39,6.34,6.38,2780000.0
2011-10-17 14:00:00,6.38,6.38,6.36,6.37,790000.0,6.38,6.38,6.36,6.37,790000.0
2011-10-17 14:30:00,6.37,6.39,6.35,6.38,1995000.0,6.37,6.39,6.35,6.38,1995000.0
2011-10-17 15:00:00,6.39,6.42,6.39,6.4,1365000.0,6.39,6.42,6.39,6.4,1365000.0
2011-10-17 15:30:00,6.4,6.41,6.37,6.4,3815000.0,6.4,6.41,6.37,6.4,3815000.0
2011-10-18 09:30:00,6.41,6.41,6.26,6.27,3545000.0,6.41,6.41,6.26,6.27,3545000.0
2011-10-18 10:00:00,6.28,6.3,6.21,6.3,4080000.0,6.28,6.3,6.21,6.3,4080000.0
2011-10-18 10:30:00,6.3,6.31,6.26,6.3,2855000.0,6.3,6.31,6.26,6.3,2855000.0
2011-10-18 11:00:00,6.3,6.34,6.28,6.28,1270000.0,6.3,6.34,6.28,6.28,1270000.0
2011-10-18 11:30:00,6.29,6.36,6.28,6.35,1920000.0,6.29,6.36,6.28,6.35,1920000.0
2011-10-18 12:00:00,6.35,6.36,6.32,6.33,1125000.0,6.35,6.36,6.32,6.33,1125000.0
2011-10-18 12:30:00,6.33,6.36,6.33,6.35,1470000.0,6.33,6.36,6.33,6.35,1470000.0
2011-10-18 13:00:00,6.35,6.35,6.32,6.34,1035000.0,6.35,6.35,6.32,6.34,1035000.0
2011-10-18 13:30:00,6.35,6.36,6.33,6.34,2115000.0,6.35,6.36,6.33,6.34,2115000.0
2011-10-18 14:00:00,6.34,6.35,6.33,6.35,675000.0,6.34,6.35,6.33,6.35,675000.0
2011-10-18 14:30:00,6.36,6.38,6.35,6.36,1960000.0,6.36,6.38,6.35,6.36,1960000.0
2011-10-18 15:00:00,6.37,6.42,6.37,6.39,2565000.0,6.37,6.42,6.37,6.39,2565000.0
2011-10-18 15:30:00,6.4,6.41,6.37,6.4,3440000.0,6.4,6.41,6.37,6.4,3440000.0
2011-10-19 09:30:00,6.39,6.4,6.3,6.31,3420000.0,6.39,6.4,6.3,6.31,3420000.0
2011-10-19 10:00:00,6.31,6.34,6.29,6.33,2575000.0,6.31,6.34,6.29,6.33,2575000.0
2011-10-19 10:30:00,6.33,6.33,6.3,6.31,2685000.0,6.33,6.33,6.3,6.31,2685000.0
2011-10-19 11:00:00,6.31,6.32,6.26,6.26,3685000.0,6.31,6.32,6.26,6.26,3685000.0
2011-10-19 11:30:00,6.26,6.28,6.24,6.26,2335000.0,6.26,6.28,6.24,6.26,2335000.0
2011-10-19 12:00:00,6.26,6.3,6.25,6.3,1960000.0,6.26,6.3,6.25,6.3,1960000.0
2011-10-19 12:30:00,6.3,6.3,6.28,6.29,1270000.0,6.3,6.3,6.28,6.29,1270000.0
2011-10-19 13:00:00,6.3,6.3,6.27,6.27,1065000.0,6.3,6.3,6.27,6.27,1065000.0
2011-10-19 13:30:00,6.27,6.27,6.24,6.27,2065000.0,6.27,6.27,6.24,6.27,2065000.0
2011-10-19 14:00:00,6.26,6.28,6.24,6.25,3410000.0,6.26,6.28,6.24,6.25,3410000.0
2011-10-19 14:30:00,6.25,6.25,6.21,6.22,3345000.0,6.25,6.25,6.21,6.22,3345000.0
2011-10-19 15:00:00,6.22,6.23,6.18,6.21,3370000.0,6.22,6.23,6.18,6.21,3370000.0
2011-10-19 15:30:00,6.21,6.23,6.19,6.21,5975000.0,6.21,6.23,6.19,6.21,5975000.0
2011-10-20 09:30:00,6.18,6.25,6.13,6.14,4925000.0,6.18,6.25,6.13,6.14,4925000.0
2011-10-20 10:00:00,6.14,6.2,6.13,6.19,3850000.0,6.14,6.2,6.13,6.19,3850000.0
2011-10-20 10:30:00,6.2,6.23,6.18,6.19,3485000.0,6.2,6.23,6.18,6.19,3485000.0
2011-10-20 11:00:00,6.19,6.21,6.15,6.21,3230000.0,6.19,6.21,6.15,6.21,3230000.0
2011-10-20 11:30:00,6.2,6.22,6.18,6.2,3045000.0,6.2,6.22,6.18,6.2,3045000.0
2011-10-20 12:00:00,6.19,6.2,6.18,6.19,1715000.0,6.19,6.2,6.18,6.19,1715000.0
2011-10-20 12:30:00,6.19,6.2,6.17,6.18,1805000.0,6.19,6.2,6.17,6.18,1805000.0
2011-10-20 13:00:00,6.18,6.21,6.17,6.2,2890000.0,6.18,6.21,6.17,6.2,2890000.0
2011-10-20 13:30:00,6.19,6.2,6.18,6.19,2400000.0,6.19,6.2,6.18,6.19,2400000.0
2011-10-20 14:00:00,6.19,6.19,6.16,6.18,3330000.0,6.19,6.19,6.16,6.18,3330000.0
2011-10-20 14:30:00,6.18,6.2,6.16,6.18,2640000.0,6.18,6.2,6.16,6.18,2640000.0
2011-10-20 15:00:00,6.18,6.18,6.12,6.14,5595000.0,6.18,6.18,6.12,6.14,5595000.0
2011-10-20 15:30:00,6.13,6.17,6.13,6.15,8925000.0,6.13,6.17,6.13,6.15,8925000.0
2011-10-21 09:30:00,6.4,6.57,6.37,6.52,33330000.0,6.4,6.57,6.37,6.52,33330000.0
2011-10-21 10:00:00,6.52,6.6,6.51,6.58,14285000.0,6.52,6.6,6.51,6.58,14285000.0
2011-10-21 10:30:00,6.58,6.6,6.56,6.58,6615000.0,6.58,6.6,6.56,6.58,6615000.0
2011-10-21 11:00:00,6.57,6.6,6.56,6.56,5550000.0,6.57,6.6,6.56,6.56,5550000.0
2011-10-21 11:30:00,6.56,6.6,6.56,6.59,4950000.0,6.56,6.6,6.56,6.59,4950000.0
2011-10-21 12:00:00,6.59,6.6,6.57,6.57,3750000.0,6.59,6.6,6.57,6.57,3750000.0
2011-10-21 12:30:00,6.57,6.62,6.57,6.61,5795000.0,6.57,6.62,6.57,6.61,5795000.0
2011-10-21 13:00:00,6.61,6.62,6.55,6.57,8775000.0,6.61,6.62,6.55,6.57,8775000.0
2011-10-21 13:30:00,6.56,6.61,6.56,6.59,3875000.0,6.56,6.61,6.56,6.59,3875000.0
2011-10-21 14:00:00,6.59,6.62,6.58,6.6,4095000.0,6.59,6.62,6.58,6.6,4095000.0
2011-10-21 14:30:00,6.59,6.62,6.58,6.61,5220000.0,6.59,6.62,6.58,6.61,5220000.0
2011-10-21 15:00:00,6.61,6.65,6.61,6.62,11905000.0,6.61,6.65,6.61,6.62,11905000.0
2011-10-21 15:30:00,6.62,6.67,6.6,6.67,18980000.0,6.62,6.67,6.6,6.67,18980000.0
2011-10-24 09:30:00,6.68,6.74,6.66,6.68,8790000.0,6.68,6.74,6.66,6.68,8790000.0
2011-10-24 10:00:00,6.67,6.72,6.65,6.71,4845000.0,6.67,6.72,6.65,6.71,4845000.0
2011-10-24 10:30:00,6.7,6.78,6.7,6.75,7110000.0,6.7,6.78,6.7,6.75,7110000.0
2011-10-24 11:00:00,6.75,6.79,6.75,6.78,3395000.0,6.75,6.79,6.75,6.78,3395000.0
2011-10-24 11:30:00,6.78,6.84,6.78,6.83,4140000.0,6.78,6.84,6.78,6.83,4140000.0
2011-10-24 12:00:00,6.83,6.84,6.81,6.83,2405000.0,6.83,6.84,6.81,6.83,2405000.0
2011-10-24 12:30:00,6.83,6.84,6.81,6.84,2145000.0,6.83,6.84,6.81,6.84,2145000.0
2011-10-24 13:00:00,6.83,6.84,6.81,6.82,1700000.0,6.83,6.84,6.81,6.82,1700000.0
2011-10-24 13:30:00,6.81,6.84,6.81,6.84,1600000.0,6.81,6.84,6.81,6.84,1600000.0
2011-10-24 14:00:00,6.84,6.85,6.82,6.84,3555000.0,6.84,6.85,6.82,6.84,3555000.0
2011-10-24 14:30:00,6.84,6.84,6.81,6.83,2230000.0,6.84,6.84,6.81,6.83,2230000.0
2011-10-24 15:00:00,6.83,6.86,6.83,6.84,5025000.0,6.83,6.86,6.83,6.84,5025000.0
2011-10-24 15:30:00,6.84,6.85,6.82,6.84,6520000.0,6.84,6.85,6.82,6.84,6520000.0
2011-10-25 09:30:00,6.79,6.82,6.7,6.8,6495000.0,6.79,6.82,6.7,6.8,6495000.0
2011-10-25 10:00:00,6.8,6.85,6.76,6.82,4320000.0,6.8,6.85,6.76,6.82,4320000.0
2011-10-25 10:30:00,6.82,6.86,6.81,6.84,2815000.0,6.82,6.86,6.81,6.84,2815000.0
2011-10-25 11:00:00,6.84,6.85,6.8,6.83,2395000.0,6.84,6.85,6.8,6.83,2395000.0
2011-10-25 11:30:00,6.83,6.83,6.78,6.78,2440000.0,6.83,6.83,6.78,6.78,2440000.0
2011-10-25 12:00:00,6.77,6.8,6.76,6.8,1800000.0,6.77,6.8,6.76,6.8,1800000.0
2011-10-25 12:30:00,6.8,6.81,6.78,6.79,705000.0,6.8,6.81,6.78,6.79,705000.0
2011-10-25 13:00:00,6.79,6.83,6.78,6.81,1060000.0,6.79,6.83,6.78,6.81,1060000.0
2011-10-25 13:30:00,6.81,6.81,6.78,6.78,1760000.0,6.81,6.81,6.78,6.78,1760000.0
2011-10-25 14:00:00,6.78,6.78,6.7,6.74,4275000.0,6.78,6.78,6.7,6.74,4275000.0
2011-10-25 14:30:00,6.74,6.75,6.71,6.73,3035000.0,6.74,6.75,6.71,6.73,3035000.0
2011-10-25 15:00:00,6.74,6.78,6.71,6.71,3480000.0,6.74,6.78,6.71,6.71,3480000.0
2011-10-25 15:30:00,6.71,6.73,6.68,6.68,7695000.0,6.71,6.73,6.68,6.68,7695000.0
2011-10-26 09:30:00,6.78,6.79,6.66,6.66,5245000.0,6.78,6.79,6.66,6.66,5245000.0
2011-10-26 10:00:00,6.68,6.7,6.63,6.69,3350000.0,6.68,6.7,6.63,6.69,3350000.0
2011-10-26 10:30:00,6.68,6.68,6.64,6.67,4175000.0,6.68,6.68,6.64,6.67,4175000.0
2011-10-26 11:00:00,6.67,6.71,6.63,6.64,3175000.0,6.67,6.71,6.63,6.64,3175000.0
2011-10-26 11:30:00,6.65,6.67,6.65,6.66,1840000.0,6.65,6.67,6.65,6.66,1840000.0
2011-10-26 12:00:00,6.66,6.67,6.63,6.64,1620000.0,6.66,6.67,6.63,6.64,1620000.0
2011-10-26 12:30:00,6.64,6.65,6.62,6.62,1720000.0,6.64,6.65,6.62,6.62,1720000.0
2011-10-26 13:00:00,6.62,6.62,6.61,6.62,1455000.0,6.62,6.62,6.61,6.62,1455000.0
2011-10-26 13:30:00,6.62,6.65,6.61,6.62,2245000.0,6.62,6.65,6.61,6.62,2245000.0
2011-10-26 14:00:00,6.63,6.65,6.61,6.61,2125000.0,6.63,6.65,6.61,6.61,2125000.0
2011-10-26 14:30:00,6.61,6.65,6.6,6.6,1785000.0,6.61,6.65,6.6,6.6,1785000.0
2011-10-26 15:00:00,6.61,6.66,6.6,6.65,1850000.0,6.61,6.66,6.6,6.65,1850000.0
2011-10-26 15:30:00,6.66,6.72,6.65,6.66,4660000.0,6.66,6.72,6.65,6.66,4660000.0
2011-10-27 09:30:00,6.83,6.83,6.71,6.72,5040000.0,6.83,6.83,6.71,6.72,5040000.0
2011-10-27 10:00:00,6.71,6.8,6.7,6.75,2570000.0,6.71,6.8,6.7,6.75,2570000.0
2011-10-27 10:30:00,6.76,6.76,6.72,6.74,1430000.0,6.76,6.76,6.72,6.74,1430000.0
2011-10-27 11:00:00,6.74,6.78,6.74,6.74,1355000.0,6.74,6.78,6.74,6.74,1355000.0
2011-10-27 11:30:00,6.75,6.8,6.74,6.8,1975000.0,6.75,6.8,6.74,6.8,1975000.0
2011-10-27 12:00:00,6.79,6.8,6.76,6.77,2125000.0,6.79,6.8,6.76,6.77,2125000.0
2011-10-27 12:30:00,6.78,6.8,6.75,6.76,1115000.0,6.78,6.8,6.75,6.76,1115000.0
2011-10-27 13:00:00,6.76,6.8,6.76,6.8,1120000.0,6.76,6.8,6.76,6.8,1120000.0
2011-10-27 13:30:00,6.8,6.87,6.8,6.87,3650000.0,6.8,6.87,6.8,6.87,3650000.0
2011-10-27 14:00:00,6.86,6.89,6.84,6.86,2890000.0,6.86,6.89,6.84,6.86,2890000.0
2011-10-27 14:30:00,6.86,6.9,6.86,6.86,3150000.0,6.86,6.9,6.86,6.86,3150000.0
2011-10-27 15:00:00,6.86,6.92,6.86,6.9,3710000.0,6.86,6.92,6.86,6.9,3710000.0
2011-10-27 15:30:00,6.9,6.91,6.86,6.87,5275000.0,6.9,6.91,6.86,6.87,5275000.0
2011-10-28 09:30:00,6.83,6.89,6.82,6.88,3925000.0,6.83,6.89,6.82,6.88,3925000.0
2011-10-28 10:00:00,6.88,6.9,6.84,6.86,2635000.0,6.88,6.9,6.84,6.86,2635000.0
2011-10-28 10:30:00,6.86,6.87,6.84,6.85,1915000.0,6.86,6.87,6.84,6.85,1915000.0
2011-10-28 11:00:00,6.86,6.87,6.85,6.86,1360000.0,6.86,6.87,6.85,6.86,1360000.0
2011-10-28 11:30:00,6.86,6.87,6.81,6.81,2075000.0,6.86,6.87,6.81,6.81,2075000.0
2011-10-28 12:00:00,6.81,6.81,6.79,6.8,970000.0,6.81,6.81,6.79,6.8,970000.0
2011-10-28 12:30:00,6.79,6.8,6.77,6.79,710000.0,6.79,6.8,6.77,6.79,710000.0
2011-10-28 13:00:00,6.8,6.81,6.79,6.8,610000.0,6.8,6.81,6.79,6.8,610000.0
2011-10-28 13:30:00,6.8,6.81,6.8,6.8,730000.0,6.8,6.81,6.8,6.8,730000.0
2011-10-28 14:00:00,6.8,6.81,6.78,6.78,1535000.0,6.8,6.81,6.78,6.78,1535000.0
2011-10-28 14:30:00,6.78,6.79,6.77,6.77,1265000.0,6.78,6.79,6.77,6.77,1265000.0
2011-10-28 15:00:00,6.77,6.83,6.77,6.83,1890000.0,6.77,6.83,6.77,6.83,1890000.0
2011-10-28 15:30:00,6.83,6.85,6.82,6.83,3810000.0,6.83,6.85,6.82,6.83,3810000.0
2011-10-31 09:30:00,6.78,6.88,6.73,6.86,4855000.0,6.78,6.88,6.73,6.86,4855000.0
2011-10-31 10:00:00,6.87,6.96,6.85,6.94,8650000.0,6.87,6.96,6.85,6.94,8650000.0
2011-10-31 10:30:00,6.95,6.96,6.89,6.9,7905000.0,6.95,6.96,6.89,6.9,7905000.0
2011-10-31 11:00:00,6.9,6.91,6.8,6.81,6650000.0,6.9,6.91,6.8,6.81,6650000.0
2011-10-31 11:30:00,6.81,6.84,6.8,6.8,2930000.0,6.81,6.84,6.8,6.8,2930000.0
2011-10-31 12:00:00,6.8,6.82,6.75,6.75,2570000.0,6.8,6.82,6.75,6.75,2570000.0
2011-10-31 12:30:00,6.75,6.78,6.75,6.76,1490000.0,6.75,6.78,6.75,6.76,1490000.0
2011-10-31 13:00:00,6.76,6.77,6.75,6.76,1080000.0,6.76,6.77,6.75,6.76,1080000.0
2011-10-31 13:30:00,6.76,6.8,6.76,6.79,1550000.0,6.76,6.8,6.76,6.79,1550000.0
2011-10-31 14:00:00,6.78,6.79,6.76,6.77,870000.0,6.78,6.79,6.76,6.77,870000.0
2011-10-31 14:30:00,6.78,6.78,6.75,6.77,1410000.0,6.78,6.78,6.75,6.77,1410000.0
2011-10-31 15:00:00,6.77,6.78,6.75,6.75,2045000.0,6.77,6.78,6.75,6.75,2045000.0
2011-10-31 15:30:00,6.76,6.78,6.72,6.73,5515000.0,6.76,6.78,6.72,6.73,5515000.0
2011-11-01 09:30:00,6.53,6.67,6.48,6.65,8885000.0,6.53,6.67,6.48,6.65,8885000.0
2011-11-01 10:00:00,6.64,6.66,6.6,6.64,3280000.0,6.64,6.66,6.6,6.64,3280000.0
2011-11-01 10:30:00,6.64,6.69,6.63,6.66,3260000.0,6.64,6.69,6.63,6.66,3260000.0
2011-11-01 11:00:00,6.67,6.67,6.63,6.64,2205000.0,6.67,6.67,6.63,6.64,2205000.0
2011-11-01 11:30:00,6.64,6.64,6.6,6.6,2370000.0,6.64,6.64,6.6,6.6,2370000.0
2011-11-01 12:00:00,6.6,6.62,6.58,6.58,1455000.0,6.6,6.62,6.58,6.58,1455000.0
2011-11-01 12:30:00,6.58,6.6,6.53,6.53,2385000.0,6.58,6.6,6.53,6.53,2385000.0
2011-11-01 13:00:00,6.53,6.57,6.51,6.57,3690000.0,6.53,6.57,6.51,6.57,3690000.0
2011-11-01 13:30:00,6.56,6.61,6.56,6.58,2645000.0,6.56,6.61,6.56,6.58,2645000.0
2011-11-01 14:00:00,6.58,6.63,6.57,6.62,2535000.0,6.58,6.63,6.57,6.62,2535000.0
2011-11-01 14:30:00,6.61,6.62,6.57,6.59,1795000.0,6.61,6.62,6.57,6.59,1795000.0
2011-11-01 15:00:00,6.59,6.6,6.56,6.6,2180000.0,6.59,6.6,6.56,6.6,2180000.0
2011-11-01 15:30:00,6.6,6.63,6.55,6.56,5775000.0,6.6,6.63,6.55,6.56,5775000.0
2011-11-02 09:30:00,6.66,6.66,6.6,6.61,2225000.0,6.66,6.66,6.6,6.61,2225000.0
2011-11-02 10:00:00,6.61,6.62,6.55,6.58,2560000.0,6.61,6.62,6.55,6.58,2560000.0
2011-11-02 10:30:00,6.57,6.64,6.57,6.6,2340000.0,6.57,6.64,6.57,6.6,2340000.0
2011-11-02 11:00:00,6.59,6.61,6.56,6.56,2355000.0,6.59,6.61,6.56,6.56,2355000.0
2011-11-02 11:30:00,6.56,6.57,6.54,6.56,1200000.0,6.56,6.57,6.54,6.56,1200000.0
2011-11-02 12:00:00,6.56,6.57,6.55,6.57,750000.0,6.56,6.57,6.55,6.57,750000.0
2011-11-02 12:30:00,6.57,6.57,6.53,6.53,1210000.0,6.57,6.57,6.53,6.53,1210000.0
2011-11-02 13:00:00,6.53,6.54,6.5,6.5,2340000.0,6.53,6.54,6.5,6.5,2340000.0
2011-11-02 13:30:00,6.5,6.53,6.5,6.51,2035000.0,6.5,6.53,6.5,6.51,2035000.0
2011-11-02 14:00:00,6.51,6.54,6.5,6.52,1935000.0,6.51,6.54,6.5,6.52,1935000.0
2011-11-02 14:30:00,6.52,6.55,6.52,6.53,1600000.0,6.52,6.55,6.52,6.53,1600000.0
2011-11-02 15:00:00,6.53,6.59,6.52,6.58,2640000.0,6.53,6.59,6.52,6.58,2640000.0
2011-11-02 15:30:00,6.58,6.59,6.56,6.59,3795000.0,6.58,6.59,6.56,6.59,3795000.0
2011-11-03 09:30:00,6.67,6.68,6.59,6.62,6150000.0,6.67,6.68,6.59,6.62,6150000.0
2011-11-03 10:00:00,6.61,6.63,6.58,6.59,3485000.0,6.61,6.63,6.58,6.59,3485000.0
2011-11-03 10:30:00,6.59,6.63,6.59,6.62,4580000.0,6.59,6.63,6.59,6.62,4580000.0
2011-11-03 11:00:00,6.63,6.67,6.61,6.67,3145000.0,6.63,6.67,6.61,6.67,3145000.0
2011-11-03 11:30:00,6.67,6.69,6.66,6.67,2150000.0,6.67,6.69,6.66,6.67,2150000.0
2011-11-03 12:00:00,6.67,6.69,6.66,6.68,1930000.0,6.67,6.69,6.66,6.68,1930000.0
2011-11-03 12:30:00,6.68,6.7,6.68,6.7,1445000.0,6.68,6.7,6.68,6.7,1445000.0
2011-11-03 13:00:00,6.69,6.73,6.69,6.7,3035000.0,6.69,6.73,6.69,6.7,3035000.0
2011-11-03 13:30:00,6.7,6.72,6.7,6.7,3930000.0,6.7,6.72,6.7,6.7,3930000.0
2011-11-03 14:00:00,6.71,6.72,6.7,6.71,2260000.0,6.71,6.72,6.7,6.71,2260000.0
2011-11-03 14:30:00,6.71,6.72,6.7,6.72,1855000.0,6.71,6.72,6.7,6.72,1855000.0
2011-11-03 15:00:00,6.72,6.75,6.72,6.75,2940000.0,6.72,6.75,6.72,6.75,2940000.0
2011-11-03 15:30:00,6.74,6.77,6.74,6.74,5255000.0,6.74,6.77,6.74,6.74,5255000.0
2011-11-04 09:30:00,6.69,6.8,6.69,6.76,3130000.0,6.69,6.8,6.69,6.76,3130000.0
2011-11-04 10:00:00,6.76,6.78,6.72,6.73,1805000.0,6.76,6.78,6.72,6.73,1805000.0
2011-11-04 10:30:00,6.72,6.76,6.7,6.76,1865000.0,6.72,6.76,6.7,6.76,1865000.0
2011-11-04 11:00:00,6.77,6.77,6.74,6.77,1475000.0,6.77,6.77,6.74,6.77,1475000.0
2011-11-04 11:30:00,6.77,6.78,6.74,6.74,855000.0,6.77,6.78,6.74,6.74,855000.0
2011-11-04 12:00:00,6.75,6.75,6.74,6.75,480000.0,6.75,6.75,6.74,6.75,480000.0
2011-11-04 12:30:00,6.75,6.75,6.73,6.73,1190000.0,6.75,6.75,6.73,6.73,1190000.0
2011-11-04 13:00:00,6.73,6.75,6.73,6.74,595000.0,6.73,6.75,6.73,6.74,595000.0
2011-11-04 13:30:00,6.74,6.78,6.74,6.76,1745000.0,6.74,6.78,6.74,6.76,1745000.0
2011-11-04 14:00:00,6.77,6.78,6.77,6.77,1940000.0,6.77,6.78,6.77,6.77,1940000.0
2011-11-04 14:30:00,6.77,6.78,6.76,6.76,1445000.0,6.77,6.78,6.76,6.76,1445000.0
2011-11-04 15:00:00,6.76,6.78,6.75,6.77,2225000.0,6.76,6.78,6.75,6.77,2225000.0
2011-11-04 15:30:00,6.77,6.78,6.76,6.78,4895000.0,6.77,6.78,6.76,6.78,4895000.0
2011-11-07 09:30:00,6.78,6.83,6.73,6.79,2185000.0,6.78,6.83,6.73,6.79,2185000.0
2011-11-07 10:00:00,6.79,6.8,6.75,6.77,2390000.0,6.79,6.8,6.75,6.77,2390000.0
2011-11-07 10:30:00,6.76,6.78,6.75,6.75,1685000.0,6.76,6.78,6.75,6.75,1685000.0
2011-11-07 11:00:00,6.75,6.77,6.74,6.75,2615000.0,6.75,6.77,6.74,6.75,2615000.0
2011-11-07 11:30:00,6.75,6.77,6.73,6.76,1055000.0,6.75,6.77,6.73,6.76,1055000.0
2011-11-07 12:00:00,6.76,6.77,6.75,6.75,1850000.0,6.76,6.77,6.75,6.75,1850000.0
2011-11-07 12:30:00,6.75,6.75,6.72,6.74,850000.0,6.75,6.75,6.72,6.74,850000.0
2011-11-07 13:00:00,6.74,6.75,6.74,6.75,640000.0,6.74,6.75,6.74,6.75,640000.0
2011-11-07 13:30:00,6.75,6.75,6.72,6.74,895000.0,6.75,6.75,6.72,6.74,895000.0
2011-11-07 14:00:00,6.75,6.76,6.74,6.75,1100000.0,6.75,6.76,6.74,6.75,1100000.0
2011-11-07 14:30:00,6.75,6.76,6.74,6.76,575000.0,6.75,6.76,6.74,6.76,575000.0
2011-11-07 15:00:00,6.76,6.78,6.75,6.76,1545000.0,6.76,6.78,6.75,6.76,1545000.0
2011-11-07 15:30:00,6.76,6.79,6.76,6.78,2400000.0,6.76,6.79,6.76,6.78,2400000.0
2011-11-08 09:30:00,6.82,6.85,6.8,6.83,2475000.0,6.82,6.85,6.8,6.83,2475000.0
2011-11-08 10:00:00,6.84,6.84,6.73,6.74,1905000.0,6.84,6.84,6.73,6.74,1905000.0
2011-11-08 10:30:00,6.75,6.76,6.73,6.75,1975000.0,6.75,6.76,6.73,6.75,1975000.0
2011-11-08 11:00:00,6.74,6.76,6.71,6.72,2595000.0,6.74,6.76,6.71,6.72,2595000.0
2011-11-08 11:30:00,6.72,6.73,6.7,6.71,1575000.0,6.72,6.73,6.7,6.71,1575000.0
2011-11-08 12:00:00,6.72,6.74,6.71,6.72,595000.0,6.72,6.74,6.71,6.72,595000.0
2011-11-08 12:30:00,6.73,6.74,6.71,6.71,1255000.0,6.73,6.74,6.71,6.71,1255000.0
2011-11-08 13:00:00,6.72,6.73,6.7,6.72,1600000.0,6.72,6.73,6.7,6.72,1600000.0
2011-11-08 13:30:00,6.72,6.75,6.71,6.74,1425000.0,6.72,6.75,6.71,6.74,1425000.0
2011-11-08 14:00:00,6.74,6.75,6.73,6.74,590000.0,6.74,6.75,6.73,6.74,590000.0
2011-11-08 14:30:00,6.75,6.76,6.73,6.75,1020000.0,6.75,6.76,6.73,6.75,1020000.0
2011-11-08 15:00:00,6.75,6.77,6.74,6.77,1445000.0,6.75,6.77,6.74,6.77,1445000.0
2011-11-08 15:30:00,6.77,6.8,6.77,6.8,2805000.0,6.77,6.8,6.77,6.8,2805000.0
2011-11-09 09:30:00,6.66,6.76,6.66,6.71,2595000.0,6.66,6.76,6.66,6.71,2595000.0
2011-11-09 10:00:00,6.71,6.72,6.69,6.69,1865000.0,6.71,6.72,6.69,6.69,1865000.0
2011-11-09 10:30:00,6.69,6.73,6.67,6.72,2735000.0,6.69,6.73,6.67,6.72,2735000.0
2011-11-09 11:00:00,6.72,6.75,6.72,6.72,1065000.0,6.72,6.75,6.72,6.72,1065000.0
2011-11-09 11:30:00,6.73,6.74,6.72,6.73,510000.0,6.73,6.74,6.72,6.73,510000.0
2011-11-09 12:00:00,6.73,6.75,6.72,6.73,645000.0,6.73,6.75,6.72,6.73,645000.0
2011-11-09 12:30:00,6.74,6.75,6.72,6.75,1965000.0,6.74,6.75,6.72,6.75,1965000.0
2011-11-09 13:00:00,6.75,6.75,6.74,6.75,960000.0,6.75,6.75,6.74,6.75,960000.0
2011-11-09 13:30:00,6.75,6.75,6.69,6.69,1100000.0,6.75,6.75,6.69,6.69,1100000.0
2011-11-09 14:00:00,6.69,6.7,6.67,6.68,2020000.0,6.69,6.7,6.67,6.68,2020000.0
2011-11-09 14:30:00,6.68,6.69,6.63,6.66,2480000.0,6.68,6.69,6.63,6.66,2480000.0
2011-11-09 15:00:00,6.65,6.69,6.65,6.68,1770000.0,6.65,6.69,6.65,6.68,1770000.0
2011-11-09 15:30:00,6.68,6.68,6.64,6.65,3050000.0,6.68,6.68,6.64,6.65,3050000.0
2011-11-10 09:30:00,6.74,6.74,6.58,6.58,3770000.0,6.74,6.74,6.58,6.58,3770000.0
2011-11-10 10:00:00,6.58,6.61,6.55,6.56,3450000.0,6.58,6.61,6.55,6.56,3450000.0
2011-11-10 10:30:00,6.56,6.57,6.51,6.55,3895000.0,6.56,6.57,6.51,6.55,3895000.0
2011-11-10 11:00:00,6.55,6.62,6.54,6.61,1390000.0,6.55,6.62,6.54,6.61,1390000.0
2011-11-10 11:30:00,6.61,6.64,6.6,6.61,1980000.0,6.61,6.64,6.6,6.61,1980000.0
2011-11-10 12:00:00,6.61,6.63,6.59,6.59,995000.0,6.61,6.63,6.59,6.59,995000.0
2011-11-10 12:30:00,6.59,6.6,6.55,6.56,1640000.0,6.59,6.6,6.55,6.56,1640000.0
2011-11-10 13:00:00,6.56,6.59,6.55,6.57,2325000.0,6.56,6.59,6.55,6.57,2325000.0
2011-11-10 13:30:00,6.57,6.6,6.57,6.58,1400000.0,6.57,6.6,6.57,6.58,1400000.0
2011-11-10 14:00:00,6.59,6.59,6.53,6.53,2935000.0,6.59,6.59,6.53,6.53,2935000.0
2011-11-10 14:30:00,6.53,6.53,6.49,6.5,3685000.0,6.53,6.53,6.49,6.5,3685000.0
2011-11-10 15:00:00,6.5,6.52,6.49,6.5,3940000.0,6.5,6.52,6.49,6.5,3940000.0
2011-11-10 15:30:00,6.5,6.53,6.49,6.53,5320000.0,6.5,6.53,6.49,6.53,5320000.0
2011-11-11 09:30:00,6.6,6.6,6.51,6.55,3155000.0,6.6,6.6,6.51,6.55,3155000.0
2011-11-11 10:00:00,6.56,6.61,6.56,6.58,2825000.0,6.56,6.61,6.56,6.58,2825000.0
2011-11-11 10:30:00,6.58,6.59,6.58,6.58,1920000.0,6.58,6.59,6.58,6.58,1920000.0
2011-11-11 11:00:00,6.58,6.6,6.56,6.59,2615000.0,6.58,6.6,6.56,6.59,2615000.0
2011-11-11 11:30:00,6.59,6.61,6.58,6.6,1965000.0,6.59,6.61,6.58,6.6,1965000.0
2011-11-11 12:00:00,6.6,6.64,6.6,6.64,1150000.0,6.6,6.64,6.6,6.64,1150000.0
2011-11-11 12:30:00,6.64,6.65,6.63,6.65,1150000.0,6.64,6.65,6.63,6.65,1150000.0
2011-11-11 13:00:00,6.65,6.66,6.65,6.66,840000.0,6.65,6.66,6.65,6.66,840000.0
2011-11-11 13:30:00,6.66,6.66,6.63,6.64,1195000.0,6.66,6.66,6.63,6.64,1195000.0
2011-11-11 14:00:00,6.64,6.65,6.63,6.64,1090000.0,6.64,6.65,6.63,6.64,1090000.0
2011-11-11 14:30:00,6.64,6.64,6.62,6.64,1385000.0,6.64,6.64,6.62,6.64,1385000.0
2011-11-11 15:00:00,6.64,6.64,6.62,6.63,3005000.0,6.64,6.64,6.62,6.63,3005000.0
2011-11-11 15:30:00,6.62,6.65,6.62,6.64,2280000.0,6.62,6.65,6.62,6.64,2280000.0
2011-11-14 09:30:00,6.62,6.66,6.61,6.65,1795000.0,6.62,6.66,6.61,6.65,1795000.0
2011-11-14 10:00:00,6.65,6.69,6.64,6.65,1465000.0,6.65,6.69,6.64,6.65,1465000.0
2011-11-14 10:30:00,6.65,6.68,6.62,6.65,1885000.0,6.65,6.68,6.62,6.65,1885000.0
2011-11-14 11:00:00,6.65,6.66,6.61,6.62,2125000.0,6.65,6.66,6.61,6.62,2125000.0
2011-11-14 11:30:00,6.63,6.64,6.6,6.6,1190000.0,6.63,6.64,6.6,6.6,1190000.0
2011-11-14 12:00:00,6.61,6.61,6.56,6.56,1570000.0,6.61,6.61,6.56,6.56,1570000.0
2011-11-14 12:30:00,6.56,6.58,6.56,6.57,1910000.0,6.56,6.58,6.56,6.57,1910000.0
2011-11-14 13:00:00,6.56,6.57,6.55,6.57,1135000.0,6.56,6.57,6.55,6.57,1135000.0
2011-11-14 13:30:00,6.57,6.58,6.56,6.56,830000.0,6.57,6.58,6.56,6.56,830000.0
2011-11-14 14:00:00,6.56,6.56,6.55,6.55,1155000.0,6.56,6.56,6.55,6.55,1155000.0
2011-11-14 14:30:00,6.55,6.56,6.53,6.53,1560000.0,6.55,6.56,6.53,6.53,1560000.0
2011-11-14 15:00:00,6.53,6.55,6.53,6.54,3215000.0,6.53,6.55,6.53,6.54,3215000.0
2011-11-14 15:30:00,6.54,6.55,6.53,6.54,2480000.0,6.54,6.55,6.53,6.54,2480000.0
2011-11-15 09:30:00,6.52,6.57,6.52,6.54,2095000.0,6.52,6.57,6.52,6.54,2095000.0
2011-11-15 10:00:00,6.54,6.54,6.45,6.47,3835000.0,6.54,6.54,6.45,6.47,3835000.0
2011-11-15 10:30:00,6.47,6.51,6.45,6.48,2395000.0,6.47,6.51,6.45,6.48,2395000.0
2011-11-15 11:00:00,6.49,6.49,6.47,6.48,1225000.0,6.49,6.49,6.47,6.48,1225000.0
2011-11-15 11:30:00,6.48,6.49,6.46,6.49,1140000.0,6.48,6.49,6.46,6.49,1140000.0
2011-11-15 12:00:00,6.48,6.51,6.48,6.51,2155000.0,6.48,6.51,6.48,6.51,2155000.0
2011-11-15 12:30:00,6.51,6.54,6.5,6.52,1620000.0,6.51,6.54,6.5,6.52,1620000.0
2011-11-15 13:00:00,6.52,6.53,6.48,6.5,1190000.0,6.52,6.53,6.48,6.5,1190000.0
2011-11-15 13:30:00,6.5,6.53,6.5,6.51,1075000.0,6.5,6.53,6.5,6.51,1075000.0
2011-11-15 14:00:00,6.51,6.53,6.51,6.51,1070000.0,6.51,6.53,6.51,6.51,1070000.0
2011-11-15 14:30:00,6.51,6.53,6.51,6.53,1330000.0,6.51,6.53,6.51,6.53,1330000.0
2011-11-15 15:00:00,6.52,6.58,6.52,6.58,2870000.0,6.52,6.58,6.52,6.58,2870000.0
2011-11-15 15:30:00,6.58,6.58,6.55,6.55,2080000.0,6.58,6.58,6.55,6.55,2080000.0
2011-11-16 09:30:00,6.5,6.54,6.47,6.48,2015000.0,6.5,6.54,6.47,6.48,2015000.0
2011-11-16 10:00:00,6.48,6.51,6.46,6.47,2195000.0,6.48,6.51,6.46,6.47,2195000.0
2011-11-16 10:30:00,6.47,6.48,6.46,6.47,2930000.0,6.47,6.48,6.46,6.47,2930000.0
2011-11-16 11:00:00,6.47,6.48,6.46,6.46,2050000.0,6.47,6.48,6.46,6.46,2050000.0
2011-11-16 11:30:00,6.47,6.47,6.44,6.44,2955000.0,6.47,6.47,6.44,6.44,2955000.0
2011-11-16 12:00:00,6.43,6.45,6.42,6.43,2850000.0,6.43,6.45,6.42,6.43,2850000.0
2011-11-16 12:30:00,6.44,6.46,6.41,6.43,1695000.0,6.44,6.46,6.41,6.43,1695000.0
2011-11-16 13:00:00,6.43,6.43,6.4,6.42,1860000.0,6.43,6.43,6.4,6.42,1860000.0
2011-11-16 13:30:00,6.42,6.44,6.4,6.4,3220000.0,6.42,6.44,6.4,6.4,3220000.0
2011-11-16 14:00:00,6.4,6.42,6.4,6.41,1365000.0,6.4,6.42,6.4,6.41,1365000.0
2011-11-16 14:30:00,6.4,6.42,6.38,6.39,1965000.0,6.4,6.42,6.38,6.39,1965000.0
2011-11-16 15:00:00,6.39,6.4,6.33,6.34,4610000.0,6.39,6.4,6.33,6.34,4610000.0
2011-11-16 15:30:00,6.33,6.34,6.3,6.33,7585000.0,6.33,6.34,6.3,6.33,7585000.0
2011-11-17 09:30:00,6.33,6.38,6.32,6.38,3225000.0,6.33,6.38,6.32,6.38,3225000.0
2011-11-17 10:00:00,6.37,6.39,6.33,6.38,2710000.0,6.37,6.39,6.33,6.38,2710000.0
2011-11-17 10:30:00,6.38,6.39,6.36,6.38,2370000.0,6.38,6.39,6.36,6.38,2370000.0
2011-11-17 11:00:00,6.38,6.38,6.33,6.36,1500000.0,6.38,6.38,6.33,6.36,1500000.0
2011-11-17 11:30:00,6.36,6.37,6.32,6.34,1130000.0,6.36,6.37,6.32,6.34,1130000.0
2011-11-17 12:00:00,6.34,6.34,6.29,6.3,1315000.0,6.34,6.34,6.29,6.3,1315000.0
2011-11-17 12:30:00,6.29,6.29,6.21,6.24,4880000.0,6.29,6.29,6.21,6.24,4880000.0
2011-11-17 13:00:00,6.24,6.25,6.2,6.24,2130000.0,6.24,6.25,6.2,6.24,2130000.0
2011-11-17 13:30:00,6.24,6.25,6.2,6.25,2270000.0,6.24,6.25,6.2,6.25,2270000.0
2011-11-17 14:00:00,6.25,6.25,6.22,6.24,1780000.0,6.25,6.25,6.22,6.24,1780000.0
2011-11-17 14:30:00,6.24,6.3,6.23,6.29,2710000.0,6.24,6.3,6.23,6.29,2710000.0
2011-11-17 15:00:00,6.29,6.29,6.23,6.25,3230000.0,6.29,6.29,6.23,6.25,3230000.0
2011-11-17 15:30:00,6.25,6.28,6.23,6.28,4885000.0,6.25,6.28,6.23,6.28,4885000.0
2011-11-18 09:30:00,6.29,6.32,6.22,6.26,3585000.0,6.29,6.32,6.22,6.26,3585000.0
2011-11-18 10:00:00,6.27,6.31,6.24,6.25,2235000.0,6.27,6.31,6.24,6.25,2235000.0
2011-11-18 10:30:00,6.25,6.26,6.22,6.23,2120000.0,6.25,6.26,6.22,6.23,2120000.0
2011-11-18 11:00:00,6.23,6.27,6.23,6.25,1525000.0,6.23,6.27,6.23,6.25,1525000.0
2011-11-18 11:30:00,6.25,6.25,6.19,6.2,1580000.0,6.25,6.25,6.19,6.2,1580000.0
2011-11-18 12:00:00,6.2,6.21,6.17,6.17,2825000.0,6.2,6.21,6.17,6.17,2825000.0
2011-11-18 12:30:00,6.17,6.21,6.17,6.2,1180000.0,6.17,6.21,6.17,6.2,1180000.0
2011-11-18 13:00:00,6.19,6.24,6.19,6.24,1275000.0,6.19,6.24,6.19,6.24,1275000.0
2011-11-18 13:30:00,6.24,6.27,6.22,6.22,1340000.0,6.24,6.27,6.22,6.22,1340000.0
2011-11-18 14:00:00,6.22,6.24,6.2,6.23,955000.0,6.22,6.24,6.2,6.23,955000.0
2011-11-18 14:30:00,6.23,6.24,6.22,6.22,815000.0,6.23,6.24,6.22,6.22,815000.0
2011-11-18 15:00:00,6.23,6.24,6.21,6.21,1070000.0,6.23,6.24,6.21,6.21,1070000.0
2011-11-18 15:30:00,6.21,6.24,6.21,6.23,3835000.0,6.21,6.24,6.21,6.23,3835000.0
2011-11-21 09:30:00,6.13,6.17,6.11,6.12,3695000.0,6.13,6.17,6.11,6.12,3695000.0
2011-11-21 10:00:00,6.12,6.13,6.09,6.11,2160000.0,6.12,6.13,6.09,6.11,2160000.0
2011-11-21 10:30:00,6.1,6.11,6.08,6.08,1640000.0,6.1,6.11,6.08,6.08,1640000.0
2011-11-21 11:00:00,6.08,6.09,6.06,6.07,2695000.0,6.08,6.09,6.06,6.07,2695000.0
2011-11-21 11:30:00,6.07,6.09,6.05,6.08,1595000.0,6.07,6.09,6.05,6.08,1595000.0
2011-11-21 12:00:00,6.08,6.09,6.07,6.07,1040000.0,6.08,6.09,6.07,6.07,1040000.0
2011-11-21 12:30:00,6.07,6.11,6.07,6.11,1265000.0,6.07,6.11,6.07,6.11,1265000.0
2011-11-21 13:00:00,6.1,6.13,6.1,6.12,1100000.0,6.1,6.13,6.1,6.12,1100000.0
2011-11-21 13:30:00,6.12,6.12,6.08,6.08,1405000.0,6.12,6.12,6.08,6.08,1405000.0
2011-11-21 14:00:00,6.08,6.11,6.08,6.09,1720000.0,6.08,6.11,6.08,6.09,1720000.0
2011-11-21 14:30:00,6.09,6.12,6.09,6.1,1185000.0,6.09,6.12,6.09,6.1,1185000.0
2011-11-21 15:00:00,6.11,6.13,6.09,6.13,1440000.0,6.11,6.13,6.09,6.13,1440000.0
2011-11-21 15:30:00,6.13,6.14,6.11,6.12,2940000.0,6.13,6.14,6.11,6.12,2940000.0
2011-11-22 09:30:00,6.08,6.2,6.08,6.17,2725000.0,6.08,6.2,6.08,6.17,2725000.0
2011-11-22 10:00:00,6.18,6.19,6.12,6.18,2040000.0,6.18,6.19,6.12,6.18,2040000.0
2011-11-22 10:30:00,6.18,6.2,6.1,6.11,2235000.0,6.18,6.2,6.1,6.11,2235000.0
2011-11-22 11:00:00,6.11,6.15,6.11,6.13,1065000.0,6.11,6.15,6.11,6.13,1065000.0
2011-11-22 11:30:00,6.13,6.14,6.1,6.14,1610000.0,6.13,6.14,6.1,6.14,1610000.0
2011-11-22 12:00:00,6.15,6.19,6.15,6.17,1100000.0,6.15,6.19,6.15,6.17,1100000.0
2011-11-22 12:30:00,6.17,6.19,6.17,6.18,570000.0,6.17,6.19,6.17,6.18,570000.0
2011-11-22 13:00:00,6.19,6.24,6.19,6.22,2105000.0,6.19,6.24,6.19,6.22,2105000.0
2011-11-22 13:30:00,6.23,6.24,6.19,6.19,925000.0,6.23,6.24,6.19,6.19,925000.0
2011-11-22 14:00:00,6.19,6.22,6.19,6.21,715000.0,6.19,6.22,6.19,6.21,715000.0
2011-11-22 14:30:00,6.21,6.21,6.19,6.2,2375000.0,6.21,6.21,6.19,6.2,2375000.0
2011-11-22 15:00:00,6.2,6.21,6.18,6.21,2250000.0,6.2,6.21,6.18,6.21,2250000.0
2011-11-22 15:30:00,6.21,6.21,6.15,6.16,5320000.0,6.21,6.21,6.15,6.16,5320000.0
2011-11-23 09:30:00,6.13,6.18,6.1,6.1,2100000.0,6.13,6.18,6.1,6.1,2100000.0
2011-11-23 10:00:00,6.1,6.1,6.06,6.06,1565000.0,6.1,6.1,6.06,6.06,1565000.0
2011-11-23 10:30:00,6.06,6.08,6.04,6.07,2555000.0,6.06,6.08,6.04,6.07,2555000.0
2011-11-23 11:00:00,6.07,6.09,6.05,6.06,1130000.0,6.07,6.09,6.05,6.06,1130000.0
2011-11-23 11:30:00,6.06,6.07,6.05,6.07,1480000.0,6.06,6.07,6.05,6.07,1480000.0
2011-11-23 12:00:00,6.07,6.07,6.03,6.05,1930000.0,6.07,6.07,6.03,6.05,1930000.0
2011-11-23 12:30:00,6.05,6.07,6.04,6.06,895000.0,6.05,6.07,6.04,6.06,895000.0
2011-11-23 13:00:00,6.06,6.08,6.06,6.07,615000.0,6.06,6.08,6.06,6.07,615000.0
2011-11-23 13:30:00,6.07,6.09,6.04,6.04,695000.0,6.07,6.09,6.04,6.04,695000.0
2011-11-23 14:00:00,6.05,6.05,6.02,6.03,1415000.0,6.05,6.05,6.02,6.03,1415000.0
2011-11-23 14:30:00,6.04,6.05,6.03,6.04,1670000.0,6.04,6.05,6.03,6.04,1670000.0
2011-11-23 15:00:00,6.03,6.05,6.02,6.03,1520000.0,6.03,6.05,6.02,6.03,1520000.0
2011-11-23 15:30:00,6.03,6.05,6.01,6.01,4495000.0,6.03,6.05,6.01,6.01,4495000.0
2011-11-25 09:30:00,6.0,6.04,6.0,6.0,1280000.0,6.0,6.04,6.0,6.0,1280000.0
2011-11-25 10:00:00,6.01,6.07,6.0,6.05,2060000.0,6.01,6.07,6.0,6.05,2060000.0
2011-11-25 10:30:00,6.05,6.1,6.04,6.08,1445000.0,6.05,6.1,6.04,6.08,1445000.0
2011-11-25 11:00:00,6.09,6.1,6.06,6.06,1395000.0,6.09,6.1,6.06,6.06,1395000.0
2011-11-25 11:30:00,6.06,6.07,6.03,6.04,1640000.0,6.06,6.07,6.03,6.04,1640000.0
2011-11-25 12:00:00,6.04,6.04,6.02,6.03,1015000.0,6.04,6.04,6.02,6.03,1015000.0
2011-11-25 12:30:00,6.03,6.05,6.02,6.02,1705000.0,6.03,6.05,6.02,6.02,1705000.0
2011-11-28 09:30:00,6.19,6.27,6.16,6.21,4865000.0,6.19,6.27,6.16,6.21,4865000.0
2011-11-28 10:00:00,6.22,6.25,6.2,6.21,2270000.0,6.22,6.25,6.2,6.21,2270000.0
2011-11-28 10:30:00,6.21,6.24,6.21,6.23,1620000.0,6.21,6.24,6.21,6.23,1620000.0
2011-11-28 11:00:00,6.23,6.26,6.23,6.25,1250000.0,6.23,6.26,6.23,6.25,1250000.0
2011-11-28 11:30:00,6.25,6.25,6.23,6.24,825000.0,6.25,6.25,6.23,6.24,825000.0
2011-11-28 12:00:00,6.24,6.24,6.21,6.21,1225000.0,6.24,6.24,6.21,6.21,1225000.0
2011-11-28 12:30:00,6.21,6.23,6.19,6.2,1435000.0,6.21,6.23,6.19,6.2,1435000.0
2011-11-28 13:00:00,6.2,6.22,6.19,6.2,1180000.0,6.2,6.22,6.19,6.2,1180000.0
2011-11-28 13:30:00,6.21,6.22,6.21,6.22,765000.0,6.21,6.22,6.21,6.22,765000.0
2011-11-28 14:00:00,6.21,6.23,6.2,6.2,810000.0,6.21,6.23,6.2,6.2,810000.0
2011-11-28 14:30:00,6.2,6.2,6.17,6.18,1125000.0,6.2,6.2,6.17,6.18,1125000.0
2011-11-28 15:00:00,6.18,6.19,6.15,6.15,2225000.0,6.18,6.19,6.15,6.15,2225000.0
2011-11-28 15:30:00,6.15,6.19,6.15,6.19,2810000.0,6.15,6.19,6.15,6.19,2810000.0
2011-11-29 09:30:00,6.2,6.24,6.19,6.23,1670000.0,6.2,6.24,6.19,6.23,1670000.0
2011-11-29 10:00:00,6.23,6.25,6.2,6.25,1850000.0,6.23,6.25,6.2,6.25,1850000.0
2011-11-29 10:30:00,6.25,6.28,6.25,6.27,2415000.0,6.25,6.28,6.25,6.27,2415000.0
2011-11-29 11:00:00,6.27,6.27,6.25,6.26,1545000.0,6.27,6.27,6.25,6.26,1545000.0
2011-11-29 11:30:00,6.26,6.27,6.25,6.26,870000.0,6.26,6.27,6.25,6.26,870000.0
2011-11-29 12:00:00,6.26,6.28,6.25,6.28,970000.0,6.26,6.28,6.25,6.28,970000.0
2011-11-29 12:30:00,6.27,6.27,6.24,6.26,1350000.0,6.27,6.27,6.24,6.26,1350000.0
2011-11-29 13:00:00,6.26,6.26,6.25,6.26,580000.0,6.26,6.26,6.25,6.26,580000.0
2011-11-29 13:30:00,6.26,6.26,6.24,6.25,1170000.0,6.26,6.26,6.24,6.25,1170000.0
2011-11-29 14:00:00,6.24,6.26,6.24,6.26,735000.0,6.24,6.26,6.24,6.26,735000.0
2011-11-29 14:30:00,6.26,6.27,6.25,6.26,1010000.0,6.26,6.27,6.25,6.26,1010000.0
2011-11-29 15:00:00,6.26,6.28,6.26,6.26,1355000.0,6.26,6.28,6.26,6.26,1355000.0
2011-11-29 15:30:00,6.26,6.27,6.25,6.26,3355000.0,6.26,6.27,6.25,6.26,3355000.0
2011-11-30 09:30:00,6.4,6.43,6.39,6.41,7520000.0,6.4,6.43,6.39,6.41,7520000.0
2011-11-30 10:00:00,6.42,6.42,6.33,6.35,3315000.0,6.42,6.42,6.33,6.35,3315000.0
2011-11-30 10:30:00,6.35,6.4,6.34,6.39,2875000.0,6.35,6.4,6.34,6.39,2875000.0
2011-11-30 11:00:00,6.4,6.41,6.39,6.4,2045000.0,6.4,6.41,6.39,6.4,2045000.0
2011-11-30 11:30:00,6.4,6.42,6.4,6.42,1215000.0,6.4,6.42,6.4,6.42,1215000.0
2011-11-30 12:00:00,6.41,6.42,6.4,6.41,1430000.0,6.41,6.42,6.4,6.41,1430000.0
2011-11-30 12:30:00,6.4,6.42,6.4,6.41,770000.0,6.4,6.42,6.4,6.41,770000.0
2011-11-30 13:00:00,6.41,6.42,6.4,6.41,760000.0,6.41,6.42,6.4,6.41,760000.0
2011-11-30 13:30:00,6.41,6.41,6.4,6.41,2345000.0,6.41,6.41,6.4,6.41,2345000.0
2011-11-30 14:00:00,6.41,6.41,6.4,6.4,1890000.0,6.41,6.41,6.4,6.4,1890000.0
2011-11-30 14:30:00,6.4,6.41,6.37,6.39,1400000.0,6.4,6.41,6.37,6.39,1400000.0
2011-11-30 15:00:00,6.4,6.41,6.38,6.39,1845000.0,6.4,6.41,6.38,6.39,1845000.0
2011-11-30 15:30:00,6.39,6.43,6.39,6.42,4615000.0,6.39,6.43,6.39,6.42,4615000.0
2011-12-01 09:30:00,6.37,6.43,6.37,6.41,3550000.0,6.37,6.43,6.37,6.41,3550000.0
2011-12-01 10:00:00,6.41,6.43,6.4,6.41,1515000.0,6.41,6.43,6.4,6.41,1515000.0
2011-12-01 10:30:00,6.42,6.42,6.34,6.36,2380000.0,6.42,6.42,6.34,6.36,2380000.0
2011-12-01 11:00:00,6.37,6.39,6.36,6.36,1650000.0,6.37,6.39,6.36,6.36,1650000.0
2011-12-01 11:30:00,6.36,6.36,6.32,6.33,1870000.0,6.36,6.36,6.32,6.33,1870000.0
2011-12-01 12:00:00,6.33,6.35,6.32,6.35,1080000.0,6.33,6.35,6.32,6.35,1080000.0
2011-12-01 12:30:00,6.35,6.36,6.33,6.35,995000.0,6.35,6.36,6.33,6.35,995000.0
2011-12-01 13:00:00,6.35,6.36,6.35,6.36,750000.0,6.35,6.36,6.35,6.36,750000.0
2011-12-01 13:30:00,6.36,6.37,6.35,6.37,1025000.0,6.36,6.37,6.35,6.37,1025000.0
2011-12-01 14:00:00,6.37,6.38,6.36,6.38,575000.0,6.37,6.38,6.36,6.38,575000.0
2011-12-01 14:30:00,6.37,6.39,6.36,6.38,1235000.0,6.37,6.39,6.36,6.38,1235000.0
2011-12-01 15:00:00,6.38,6.47,6.36,6.46,4340000.0,6.38,6.47,6.36,6.46,4340000.0
2011-12-01 15:30:00,6.46,6.48,6.43,6.46,7180000.0,6.46,6.48,6.43,6.46,7180000.0
2011-12-02 09:30:00,6.5,6.56,6.48,6.55,4925000.0,6.5,6.56,6.48,6.55,4925000.0
2011-12-02 10:00:00,6.56,6.63,6.55,6.63,6285000.0,6.56,6.63,6.55,6.63,6285000.0
2011-12-02 10:30:00,6.63,6.67,6.62,6.62,4330000.0,6.63,6.67,6.62,6.62,4330000.0
2011-12-02 11:00:00,6.63,6.63,6.59,6.61,1500000.0,6.63,6.63,6.59,6.61,1500000.0
2011-12-02 11:30:00,6.61,6.63,6.59,6.6,2995000.0,6.61,6.63,6.59,6.6,2995000.0
2011-12-02 12:00:00,6.6,6.6,6.56,6.58,1975000.0,6.6,6.6,6.56,6.58,1975000.0
2011-12-02 12:30:00,6.58,6.59,6.56,6.56,895000.0,6.58,6.59,6.56,6.56,895000.0
2011-12-02 13:00:00,6.56,6.59,6.56,6.58,2055000.0,6.56,6.59,6.56,6.58,2055000.0
2011-12-02 13:30:00,6.58,6.59,6.58,6.58,1600000.0,6.58,6.59,6.58,6.58,1600000.0
2011-12-02 14:00:00,6.58,6.59,6.57,6.58,1550000.0,6.58,6.59,6.57,6.58,1550000.0
2011-12-02 14:30:00,6.58,6.61,6.58,6.6,1605000.0,6.58,6.61,6.58,6.6,1605000.0
2011-12-02 15:00:00,6.6,6.62,6.6,6.61,2545000.0,6.6,6.62,6.6,6.61,2545000.0
2011-12-02 15:30:00,6.61,6.63,6.61,6.61,6010000.0,6.61,6.63,6.61,6.61,6010000.0
2011-12-05 09:30:00,6.68,6.75,6.66,6.73,6370000.0,6.68,6.75,6.66,6.73,6370000.0
2011-12-05 10:00:00,6.73,6.75,6.73,6.74,3050000.0,6.73,6.75,6.73,6.74,3050000.0
2011-12-05 10:30:00,6.74,6.77,6.74,6.76,4975000.0,6.74,6.77,6.74,6.76,4975000.0
2011-12-05 11:00:00,6.76,6.76,6.74,6.75,2110000.0,6.76,6.76,6.74,6.75,2110000.0
2011-12-05 11:30:00,6.75,6.76,6.74,6.75,2590000.0,6.75,6.76,6.74,6.75,2590000.0
2011-12-05 12:00:00,6.75,6.75,6.74,6.75,835000.0,6.75,6.75,6.74,6.75,835000.0
2011-12-05 12:30:00,6.75,6.77,6.74,6.76,2330000.0,6.75,6.77,6.74,6.76,2330000.0
2011-12-05 13:00:00,6.76,6.76,6.74,6.74,1160000.0,6.76,6.76,6.74,6.74,1160000.0
2011-12-05 13:30:00,6.74,6.75,6.72,6.74,2985000.0,6.74,6.75,6.72,6.74,2985000.0
2011-12-05 14:00:00,6.73,6.74,6.71,6.74,1835000.0,6.73,6.74,6.71,6.74,1835000.0
2011-12-05 14:30:00,6.74,6.74,6.73,6.74,2210000.0,6.74,6.74,6.73,6.74,2210000.0
2011-12-05 15:00:00,6.74,6.74,6.69,6.7,4055000.0,6.74,6.74,6.69,6.7,4055000.0
2011-12-05 15:30:00,6.7,6.74,6.69,6.72,4320000.0,6.7,6.74,6.69,6.72,4320000.0
2011-12-06 09:30:00,6.68,6.68,6.64,6.68,3565000.0,6.68,6.68,6.64,6.68,3565000.0
2011-12-06 10:00:00,6.68,6.7,6.67,6.68,2925000.0,6.68,6.7,6.67,6.68,2925000.0
2011-12-06 10:30:00,6.68,6.69,6.65,6.66,2020000.0,6.68,6.69,6.65,6.66,2020000.0
2011-12-06 11:00:00,6.65,6.68,6.65,6.65,1470000.0,6.65,6.68,6.65,6.65,1470000.0
2011-12-06 11:30:00,6.64,6.64,6.59,6.62,1890000.0,6.64,6.64,6.59,6.62,1890000.0
2011-12-06 12:00:00,6.62,6.63,6.61,6.62,840000.0,6.62,6.63,6.61,6.62,840000.0
2011-12-06 12:30:00,6.62,6.64,6.61,6.64,900000.0,6.62,6.64,6.61,6.64,900000.0
2011-12-06 13:00:00,6.64,6.64,6.62,6.63,975000.0,6.64,6.64,6.62,6.63,975000.0
2011-12-06 13:30:00,6.62,6.63,6.6,6.6,905000.0,6.62,6.63,6.6,6.6,905000.0
2011-12-06 14:00:00,6.6,6.61,6.59,6.6,1085000.0,6.6,6.61,6.59,6.6,1085000.0
2011-12-06 14:30:00,6.61,6.65,6.61,6.64,900000.0,6.61,6.65,6.61,6.64,900000.0
2011-12-06 15:00:00,6.64,6.65,6.62,6.63,1805000.0,6.64,6.65,6.62,6.63,1805000.0
2011-12-06 15:30:00,6.63,6.67,6.62,6.63,2580000.0,6.63,6.67,6.62,6.63,2580000.0
2011-12-07 09:30:00,6.6,6.62,6.56,6.62,1800000.0,6.6,6.62,6.56,6.62,1800000.0
2011-12-07 10:00:00,6.61,6.61,6.58,6.59,940000.0,6.61,6.61,6.58,6.59,940000.0
2011-12-07 10:30:00,6.59,6.62,6.58,6.61,1190000.0,6.59,6.62,6.58,6.61,1190000.0
2011-12-07 11:00:00,6.61,6.66,6.61,6.65,3075000.0,6.61,6.66,6.61,6.65,3075000.0
2011-12-07 11:30:00,6.65,6.68,6.65,6.67,2360000.0,6.65,6.68,6.65,6.67,2360000.0
2011-12-07 12:00:00,6.67,6.7,6.67,6.68,1825000.0,6.67,6.7,6.67,6.68,1825000.0
2011-12-07 12:30:00,6.68,6.69,6.68,6.68,860000.0,6.68,6.69,6.68,6.68,860000.0
2011-12-07 13:00:00,6.68,6.69,6.67,6.69,1145000.0,6.68,6.69,6.67,6.69,1145000.0
2011-12-07 13:30:00,6.68,6.69,6.67,6.68,870000.0,6.68,6.69,6.67,6.68,870000.0
2011-12-07 14:00:00,6.68,6.69,6.67,6.68,1865000.0,6.68,6.69,6.67,6.68,1865000.0
2011-12-07 14:30:00,6.68,6.69,6.67,6.68,1940000.0,6.68,6.69,6.67,6.68,1940000.0
2011-12-07 15:00:00,6.68,6.72,6.68,6.72,3485000.0,6.68,6.72,6.68,6.72,3485000.0
2011-12-07 15:30:00,6.72,6.76,6.71,6.74,7580000.0,6.72,6.76,6.71,6.74,7580000.0
2011-12-08 09:30:00,6.7,6.76,6.69,6.75,2890000.0,6.7,6.76,6.69,6.75,2890000.0
2011-12-08 10:00:00,6.75,6.78,6.72,6.73,3200000.0,6.75,6.78,6.72,6.73,3200000.0
2011-12-08 10:30:00,6.73,6.76,6.72,6.73,1755000.0,6.73,6.76,6.72,6.73,1755000.0
2011-12-08 11:00:00,6.73,6.77,6.72,6.75,2370000.0,6.73,6.77,6.72,6.75,2370000.0
2011-12-08 11:30:00,6.75,6.76,6.71,6.74,1975000.0,6.75,6.76,6.71,6.74,1975000.0
2011-12-08 12:00:00,6.73,6.74,6.72,6.73,1315000.0,6.73,6.74,6.72,6.73,1315000.0
2011-12-08 12:30:00,6.73,6.74,6.71,6.71,1185000.0,6.73,6.74,6.71,6.71,1185000.0
2011-12-08 13:00:00,6.71,6.71,6.67,6.69,1790000.0,6.71,6.71,6.67,6.69,1790000.0
2011-12-08 13:30:00,6.69,6.7,6.68,6.7,1000000.0,6.69,6.7,6.68,6.7,1000000.0
2011-12-08 14:00:00,6.7,6.72,6.67,6.72,1295000.0,6.7,6.72,6.67,6.72,1295000.0
2011-12-08 14:30:00,6.71,6.72,6.68,6.7,1585000.0,6.71,6.72,6.68,6.7,1585000.0
2011-12-08 15:00:00,6.7,6.74,6.69,6.73,2350000.0,6.7,6.74,6.69,6.73,2350000.0
2011-12-08 15:30:00,6.73,6.76,6.69,6.7,5485000.0,6.73,6.76,6.69,6.7,5485000.0
2011-12-09 09:30:00,6.71,6.74,6.66,6.73,3095000.0,6.71,6.74,6.66,6.73,3095000.0
2011-12-09 10:00:00,6.72,6.74,6.7,6.71,1965000.0,6.72,6.74,6.7,6.71,1965000.0
2011-12-09 10:30:00,6.72,6.74,6.7,6.72,1600000.0,6.72,6.74,6.7,6.72,1600000.0
2011-12-09 11:00:00,6.72,6.75,6.72,6.74,1660000.0,6.72,6.75,6.72,6.74,1660000.0
2011-12-09 11:30:00,6.74,6.75,6.74,6.74,1185000.0,6.74,6.75,6.74,6.74,1185000.0
2011-12-09 12:00:00,6.74,6.75,6.73,6.73,1150000.0,6.74,6.75,6.73,6.73,1150000.0
2011-12-09 12:30:00,6.73,6.75,6.73,6.74,805000.0,6.73,6.75,6.73,6.74,805000.0
2011-12-09 13:00:00,6.75,6.76,6.74,6.75,640000.0,6.75,6.76,6.74,6.75,640000.0
2011-12-09 13:30:00,6.75,6.75,6.74,6.74,690000.0,6.75,6.75,6.74,6.74,690000.0
2011-12-09 14:00:00,6.74,6.76,6.74,6.75,810000.0,6.74,6.76,6.74,6.75,810000.0
2011-12-09 14:30:00,6.75,6.78,6.75,6.78,2640000.0,6.75,6.78,6.75,6.78,2640000.0
2011-12-09 15:00:00,6.78,6.8,6.75,6.8,3585000.0,6.78,6.8,6.75,6.8,3585000.0
2011-12-09 15:30:00,6.8,6.8,6.76,6.77,3175000.0,6.8,6.8,6.76,6.77,3175000.0
2011-12-12 09:30:00,6.71,6.76,6.7,6.73,3815000.0,6.71,6.76,6.7,6.73,3815000.0
2011-12-12 10:00:00,6.74,6.78,6.73,6.74,2720000.0,6.74,6.78,6.73,6.74,2720000.0
2011-12-12 10:30:00,6.73,6.75,6.73,6.74,1010000.0,6.73,6.75,6.73,6.74,1010000.0
2011-12-12 11:00:00,6.74,6.75,6.72,6.73,690000.0,6.74,6.75,6.72,6.73,690000.0
2011-12-12 11:30:00,6.73,6.73,6.69,6.7,1625000.0,6.73,6.73,6.69,6.7,1625000.0
2011-12-12 12:00:00,6.7,6.72,6.69,6.72,1245000.0,6.7,6.72,6.69,6.72,1245000.0
2011-12-12 12:30:00,6.72,6.73,6.71,6.71,710000.0,6.72,6.73,6.71,6.71,710000.0
2011-12-12 13:00:00,6.71,6.73,6.7,6.73,440000.0,6.71,6.73,6.7,6.73,440000.0
2011-12-12 13:30:00,6.73,6.74,6.72,6.74,520000.0,6.73,6.74,6.72,6.74,520000.0
2011-12-12 14:00:00,6.74,6.76,6.73,6.75,1335000.0,6.74,6.76,6.73,6.75,1335000.0
2011-12-12 14:30:00,6.75,6.78,6.74,6.78,1840000.0,6.75,6.78,6.74,6.78,1840000.0
2011-12-12 15:00:00,6.78,6.8,6.77,6.8,4275000.0,6.78,6.8,6.77,6.8,4275000.0
2011-12-12 15:30:00,6.79,6.83,6.79,6.81,5300000.0,6.79,6.83,6.79,6.81,5300000.0
2011-12-13 09:30:00,6.8,6.8,6.69,6.69,5165000.0,6.8,6.8,6.69,6.69,5165000.0
2011-12-13 10:00:00,6.7,6.72,6.66,6.66,3085000.0,6.7,6.72,6.66,6.66,3085000.0
2011-12-13 10:30:00,6.66,6.7,6.62,6.63,3490000.0,6.66,6.7,6.62,6.63,3490000.0
2011-12-13 11:00:00,6.63,6.68,6.62,6.67,2380000.0,6.63,6.68,6.62,6.67,2380000.0
2011-12-13 11:30:00,6.67,6.69,6.66,6.68,1815000.0,6.67,6.69,6.66,6.68,1815000.0
2011-12-13 12:00:00,6.68,6.68,6.66,6.66,950000.0,6.68,6.68,6.66,6.66,950000.0
2011-12-13 12:30:00,6.67,6.67,6.66,6.67,1410000.0,6.67,6.67,6.66,6.67,1410000.0
2011-12-13 13:00:00,6.67,6.67,6.66,6.66,1020000.0,6.67,6.67,6.66,6.66,1020000.0
2011-12-13 13:30:00,6.66,6.66,6.63,6.64,745000.0,6.66,6.66,6.63,6.64,745000.0
2011-12-13 14:00:00,6.64,6.66,6.62,6.64,1410000.0,6.64,6.66,6.62,6.64,1410000.0
2011-12-13 14:30:00,6.64,6.64,6.59,6.61,2270000.0,6.64,6.64,6.59,6.61,2270000.0
2011-12-13 15:00:00,6.61,6.62,6.59,6.6,2560000.0,6.61,6.62,6.59,6.6,2560000.0
2011-12-13 15:30:00,6.6,6.61,6.57,6.59,5565000.0,6.6,6.61,6.57,6.59,5565000.0
2011-12-14 09:30:00,6.55,6.6,6.51,6.52,4575000.0,6.55,6.6,6.51,6.52,4575000.0
2011-12-14 10:00:00,6.52,6.53,6.46,6.49,3265000.0,6.52,6.53,6.46,6.49,3265000.0
2011-12-14 10:30:00,6.49,6.49,6.43,6.43,2615000.0,6.49,6.49,6.43,6.43,2615000.0
2011-12-14 11:00:00,6.43,6.44,6.41,6.41,1885000.0,6.43,6.44,6.41,6.41,1885000.0
2011-12-14 11:30:00,6.41,6.42,6.38,6.42,2005000.0,6.41,6.42,6.38,6.42,2005000.0
2011-12-14 12:00:00,6.42,6.43,6.41,6.41,1805000.0,6.42,6.43,6.41,6.41,1805000.0
2011-12-14 12:30:00,6.42,6.43,6.4,6.42,1705000.0,6.42,6.43,6.4,6.42,1705000.0
2011-12-14 13:00:00,6.42,6.44,6.41,6.43,1655000.0,6.42,6.44,6.41,6.43,1655000.0
2011-12-14 13:30:00,6.43,6.44,6.41,6.42,2095000.0,6.43,6.44,6.41,6.42,2095000.0
2011-12-14 14:00:00,6.42,6.43,6.4,6.43,1045000.0,6.42,6.43,6.4,6.43,1045000.0
2011-12-14 14:30:00,6.43,6.44,6.41,6.41,1280000.0,6.43,6.44,6.41,6.41,1280000.0
2011-12-14 15:00:00,6.41,6.43,6.41,6.42,1675000.0,6.41,6.43,6.41,6.42,1675000.0
2011-12-14 15:30:00,6.42,6.43,6.4,6.42,3160000.0,6.42,6.43,6.4,6.42,3160000.0
2011-12-15 09:30:00,6.49,6.49,6.4,6.43,2940000.0,6.49,6.49,6.4,6.43,2940000.0
2011-12-15 10:00:00,6.44,6.46,6.36,6.36,3550000.0,6.44,6.46,6.36,6.36,3550000.0
2011-12-15 10:30:00,6.36,6.37,6.34,6.35,1940000.0,6.36,6.37,6.34,6.35,1940000.0
2011-12-15 11:00:00,6.35,6.37,6.33,6.36,1580000.0,6.35,6.37,6.33,6.36,1580000.0
2011-12-15 11:30:00,6.37,6.38,6.35,6.37,1050000.0,6.37,6.38,6.35,6.37,1050000.0
2011-12-15 12:00:00,6.37,6.41,6.37,6.39,1480000.0,6.37,6.41,6.37,6.39,1480000.0
2011-12-15 12:30:00,6.39,6.4,6.37,6.39,770000.0,6.39,6.4,6.37,6.39,770000.0
2011-12-15 13:00:00,6.4,6.41,6.39,6.4,850000.0,6.4,6.41,6.39,6.4,850000.0
2011-12-15 13:30:00,6.4,6.41,6.39,6.41,1155000.0,6.4,6.41,6.39,6.41,1155000.0
2011-12-15 14:00:00,6.4,6.41,6.39,6.4,920000.0,6.4,6.41,6.39,6.4,920000.0
2011-12-15 14:30:00,6.39,6.4,6.39,6.39,1395000.0,6.39,6.4,6.39,6.39,1395000.0
2011-12-15 15:00:00,6.39,6.4,6.37,6.38,2085000.0,6.39,6.4,6.37,6.38,2085000.0
2011-12-15 15:30:00,6.39,6.4,6.37,6.37,3815000.0,6.39,6.4,6.37,6.37,3815000.0
2011-12-16 09:30:00,6.39,6.44,6.34,6.36,4405000.0,6.39,6.44,6.34,6.36,4405000.0
2011-12-16 10:00:00,6.37,6.4,6.35,6.38,1760000.0,6.37,6.4,6.35,6.38,1760000.0
2011-12-16 10:30:00,6.38,6.41,6.38,6.4,3185000.0,6.38,6.41,6.38,6.4,3185000.0
2011-12-16 11:00:00,6.41,6.43,6.4,6.41,2135000.0,6.41,6.43,6.4,6.41,2135000.0
2011-12-16 11:30:00,6.41,6.41,6.38,6.38,1780000.0,6.41,6.41,6.38,6.38,1780000.0
2011-12-16 12:00:00,6.38,6.39,6.38,6.38,875000.0,6.38,6.39,6.38,6.38,875000.0
2011-12-16 12:30:00,6.38,6.39,6.37,6.38,1460000.0,6.38,6.39,6.37,6.38,1460000.0
2011-12-16 13:00:00,6.38,6.4,6.38,6.39,745000.0,6.38,6.4,6.38,6.39,745000.0
2011-12-16 13:30:00,6.39,6.4,6.38,6.39,1120000.0,6.39,6.4,6.38,6.39,1120000.0
2011-12-16 14:00:00,6.39,6.41,6.39,6.39,1290000.0,6.39,6.41,6.39,6.39,1290000.0
2011-12-16 14:30:00,6.39,6.4,6.38,6.39,730000.0,6.39,6.4,6.38,6.39,730000.0
2011-12-16 15:00:00,6.39,6.4,6.38,6.39,895000.0,6.39,6.4,6.38,6.39,895000.0
2011-12-16 15:30:00,6.38,6.39,6.37,6.37,4715000.0,6.38,6.39,6.37,6.37,4715000.0
2011-12-19 09:30:00,6.41,6.43,6.36,6.36,1955000.0,6.41,6.43,6.36,6.36,1955000.0
2011-12-19 10:00:00,6.36,6.39,6.34,6.38,1730000.0,6.36,6.39,6.34,6.38,1730000.0
2011-12-19 10:30:00,6.39,6.43,6.35,6.36,1515000.0,6.39,6.43,6.35,6.36,1515000.0
2011-12-19 11:00:00,6.36,6.37,6.35,6.36,790000.0,6.36,6.37,6.35,6.36,790000.0
2011-12-19 11:30:00,6.36,6.38,6.36,6.38,1265000.0,6.36,6.38,6.36,6.38,1265000.0
2011-12-19 12:00:00,6.37,6.4,6.37,6.39,705000.0,6.37,6.4,6.37,6.39,705000.0
2011-12-19 12:30:00,6.39,6.41,6.39,6.4,640000.0,6.39,6.41,6.39,6.4,640000.0
2011-12-19 13:00:00,6.4,6.4,6.39,6.4,850000.0,6.4,6.4,6.39,6.4,850000.0
2011-12-19 13:30:00,6.4,6.4,6.38,6.38,500000.0,6.4,6.4,6.38,6.38,500000.0
2011-12-19 14:00:00,6.38,6.39,6.37,6.39,875000.0,6.38,6.39,6.37,6.39,875000.0
2011-12-19 14:30:00,6.38,6.4,6.38,6.39,1585000.0,6.38,6.4,6.38,6.39,1585000.0
2011-12-19 15:00:00,6.39,6.39,6.35,6.36,2195000.0,6.39,6.39,6.35,6.36,2195000.0
2011-12-19 15:30:00,6.36,6.38,6.34,6.35,2255000.0,6.36,6.38,6.34,6.35,2255000.0
2011-12-20 09:30:00,6.44,6.55,6.43,6.54,4715000.0,6.44,6.55,6.43,6.54,4715000.0
2011-12-20 10:00:00,6.54,6.55,6.48,6.54,2010000.0,6.54,6.55,6.48,6.54,2010000.0
2011-12-20 10:30:00,6.54,6.56,6.53,6.55,1300000.0,6.54,6.56,6.53,6.55,1300000.0
2011-12-20 11:00:00,6.55,6.58,6.53,6.57,3100000.0,6.55,6.58,6.53,6.57,3100000.0
2011-12-20 11:30:00,6.58,6.58,6.54,6.57,1045000.0,6.58,6.58,6.54,6.57,1045000.0
2011-12-20 12:00:00,6.57,6.57,6.56,6.57,1295000.0,6.57,6.57,6.56,6.57,1295000.0
2011-12-20 12:30:00,6.58,6.58,6.56,6.58,775000.0,6.58,6.58,6.56,6.58,775000.0
2011-12-20 13:00:00,6.58,6.59,6.57,6.58,815000.0,6.58,6.59,6.57,6.58,815000.0
2011-12-20 13:30:00,6.58,6.59,6.58,6.58,590000.0,6.58,6.59,6.58,6.58,590000.0
2011-12-20 14:00:00,6.59,6.59,6.57,6.59,975000.0,6.59,6.59,6.57,6.59,975000.0
2011-12-20 14:30:00,6.59,6.61,6.59,6.6,1710000.0,6.59,6.61,6.59,6.6,1710000.0
2011-12-20 15:00:00,6.6,6.62,6.6,6.61,2175000.0,6.6,6.62,6.6,6.61,2175000.0
2011-12-20 15:30:00,6.61,6.64,6.6,6.63,4100000.0,6.61,6.64,6.6,6.63,4100000.0
2011-12-21 09:30:00,6.63,6.67,6.61,6.62,2790000.0,6.63,6.67,6.61,6.62,2790000.0
2011-12-21 10:00:00,6.62,6.64,6.6,6.63,1520000.0,6.62,6.64,6.6,6.63,1520000.0
2011-12-21 10:30:00,6.62,6.64,6.62,6.62,1460000.0,6.62,6.64,6.62,6.62,1460000.0
2011-12-21 11:00:00,6.62,6.64,6.62,6.63,815000.0,6.62,6.64,6.62,6.63,815000.0
2011-12-21 11:30:00,6.63,6.64,6.62,6.63,700000.0,6.63,6.64,6.62,6.63,700000.0
2011-12-21 12:00:00,6.64,6.64,6.6,6.61,765000.0,6.64,6.64,6.6,6.61,765000.0
2011-12-21 12:30:00,6.61,6.63,6.61,6.63,415000.0,6.61,6.63,6.61,6.63,415000.0
2011-12-21 13:00:00,6.63,6.64,6.61,6.62,630000.0,6.63,6.64,6.61,6.62,630000.0
2011-12-21 13:30:00,6.62,6.64,6.61,6.64,560000.0,6.62,6.64,6.61,6.64,560000.0
2011-12-21 14:00:00,6.63,6.66,6.63,6.63,1130000.0,6.63,6.66,6.63,6.63,1130000.0
2011-12-21 14:30:00,6.64,6.65,6.62,6.63,540000.0,6.64,6.65,6.62,6.63,540000.0
2011-12-21 15:00:00,6.64,6.68,6.63,6.68,1835000.0,6.64,6.68,6.63,6.68,1835000.0
2011-12-21 15:30:00,6.68,6.69,6.67,6.68,2970000.0,6.68,6.69,6.67,6.68,2970000.0
2011-12-22 09:30:00,6.7,6.72,6.68,6.7,1825000.0,6.7,6.72,6.68,6.7,1825000.0
2011-12-22 10:00:00,6.7,6.72,6.66,6.66,1100000.0,6.7,6.72,6.66,6.66,1100000.0
2011-12-22 10:30:00,6.66,6.67,6.63,6.64,1140000.0,6.66,6.67,6.63,6.64,1140000.0
2011-12-22 11:00:00,6.64,6.65,6.61,6.63,1085000.0,6.64,6.65,6.61,6.63,1085000.0
2011-12-22 11:30:00,6.63,6.63,6.61,6.62,535000.0,6.63,6.63,6.61,6.62,535000.0
2011-12-22 12:00:00,6.62,6.64,6.62,6.63,560000.0,6.62,6.64,6.62,6.63,560000.0
2011-12-22 12:30:00,6.63,6.64,6.63,6.63,475000.0,6.63,6.64,6.63,6.63,475000.0
2011-12-22 13:00:00,6.63,6.63,6.62,6.62,300000.0,6.63,6.63,6.62,6.62,300000.0
2011-12-22 13:30:00,6.62,6.63,6.6,6.6,765000.0,6.62,6.63,6.6,6.6,765000.0
2011-12-22 14:00:00,6.6,6.61,6.6,6.6,590000.0,6.6,6.61,6.6,6.6,590000.0
2011-12-22 14:30:00,6.6,6.61,6.6,6.6,530000.0,6.6,6.61,6.6,6.6,530000.0
2011-12-22 15:00:00,6.61,6.63,6.6,6.63,745000.0,6.61,6.63,6.6,6.63,745000.0
2011-12-22 15:30:00,6.63,6.64,6.62,6.63,1805000.0,6.63,6.64,6.62,6.63,1805000.0
2011-12-23 09:30:00,6.65,6.69,6.63,6.66,1070000.0,6.65,6.69,6.63,6.66,1070000.0
2011-12-23 10:00:00,6.66,6.67,6.64,6.65,885000.0,6.66,6.67,6.64,6.65,885000.0
2011-12-23 10:30:00,6.65,6.65,6.63,6.63,1020000.0,6.65,6.65,6.63,6.63,1020000.0
2011-12-23 11:00:00,6.64,6.66,6.64,6.65,620000.0,6.64,6.66,6.64,6.65,620000.0
2011-12-23 11:30:00,6.65,6.65,6.64,6.64,615000.0,6.65,6.65,6.64,6.64,615000.0
2011-12-23 12:00:00,6.64,6.67,6.64,6.65,495000.0,6.64,6.67,6.64,6.65,495000.0
2011-12-23 12:30:00,6.65,6.68,6.65,6.68,615000.0,6.65,6.68,6.65,6.68,615000.0
2011-12-23 13:00:00,6.67,6.68,6.67,6.68,320000.0,6.67,6.68,6.67,6.68,320000.0
2011-12-23 13:30:00,6.68,6.7,6.68,6.69,920000.0,6.68,6.7,6.68,6.69,920000.0
2011-12-23 14:00:00,6.69,6.7,6.69,6.69,500000.0,6.69,6.7,6.69,6.69,500000.0
2011-12-23 14:30:00,6.69,6.7,6.69,6.7,555000.0,6.69,6.7,6.69,6.7,555000.0
2011-12-23 15:00:00,6.69,6.7,6.69,6.7,600000.0,6.69,6.7,6.69,6.7,600000.0
2011-12-23 15:30:00,6.69,6.71,6.69,6.7,1430000.0,6.69,6.71,6.69,6.7,1430000.0
2011-12-27 09:30:00,6.7,6.75,6.66,6.73,1455000.0,6.7,6.75,6.66,6.73,1455000.0
2011-12-27 10:00:00,6.73,6.76,6.73,6.75,510000.0,6.73,6.76,6.73,6.75,510000.0
2011-12-27 10:30:00,6.75,6.77,6.75,6.75,1545000.0,6.75,6.77,6.75,6.75,1545000.0
2011-12-27 11:00:00,6.75,6.77,6.75,6.77,630000.0,6.75,6.77,6.75,6.77,630000.0
2011-12-27 11:30:00,6.78,6.78,6.77,6.78,365000.0,6.78,6.78,6.77,6.78,365000.0
2011-12-27 12:00:00,6.78,6.79,6.77,6.77,460000.0,6.78,6.79,6.77,6.77,460000.0
2011-12-27 12:30:00,6.77,6.77,6.76,6.76,635000.0,6.77,6.77,6.76,6.76,635000.0
2011-12-27 13:00:00,6.76,6.77,6.75,6.76,870000.0,6.76,6.77,6.75,6.76,870000.0
2011-12-27 13:30:00,6.76,6.77,6.76,6.76,520000.0,6.76,6.77,6.76,6.76,520000.0
2011-12-27 14:00:00,6.76,6.78,6.76,6.77,560000.0,6.76,6.78,6.76,6.77,560000.0
2011-12-27 14:30:00,6.77,6.79,6.77,6.79,1105000.0,6.77,6.79,6.77,6.79,1105000.0
2011-12-27 15:00:00,6.79,6.79,6.79,6.79,1120000.0,6.79,6.79,6.79,6.79,1120000.0
2011-12-27 15:30:00,6.79,6.8,6.78,6.79,3320000.0,6.79,6.8,6.78,6.79,3320000.0
2011-12-28 09:30:00,6.77,6.79,6.73,6.79,1800000.0,6.77,6.79,6.73,6.79,1800000.0
2011-12-28 10:00:00,6.79,6.8,6.77,6.78,1920000.0,6.79,6.8,6.77,6.78,1920000.0
2011-12-28 10:30:00,6.78,6.79,6.77,6.79,2220000.0,6.78,6.79,6.77,6.79,2220000.0
2011-12-28 11:00:00,6.79,6.8,6.77,6.78,1330000.0,6.79,6.8,6.77,6.78,1330000.0
2011-12-28 11:30:00,6.78,6.79,6.77,6.79,775000.0,6.78,6.79,6.77,6.79,775000.0
2011-12-28 12:00:00,6.79,6.81,6.79,6.81,1080000.0,6.79,6.81,6.79,6.81,1080000.0
2011-12-28 12:30:00,6.8,6.81,6.8,6.8,690000.0,6.8,6.81,6.8,6.8,690000.0
2011-12-28 13:00:00,6.8,6.8,6.79,6.8,1880000.0,6.8,6.8,6.79,6.8,1880000.0
2011-12-28 13:30:00,6.8,6.81,6.8,6.8,1100000.0,6.8,6.81,6.8,6.8,1100000.0
2011-12-28 14:00:00,6.8,6.81,6.79,6.8,1275000.0,6.8,6.81,6.79,6.8,1275000.0
2011-12-28 14:30:00,6.8,6.8,6.79,6.8,920000.0,6.8,6.8,6.79,6.8,920000.0
2011-12-28 15:00:00,6.8,6.81,6.79,6.79,1535000.0,6.8,6.81,6.79,6.79,1535000.0
2011-12-28 15:30:00,6.79,6.81,6.79,6.8,2650000.0,6.79,6.81,6.79,6.8,2650000.0
2011-12-29 09:30:00,6.8,6.84,6.79,6.81,1610000.0,6.8,6.84,6.79,6.81,1610000.0
2011-12-29 10:00:00,6.8,6.81,6.78,6.8,2065000.0,6.8,6.81,6.78,6.8,2065000.0
2011-12-29 10:30:00,6.79,6.8,6.77,6.78,2725000.0,6.79,6.8,6.77,6.78,2725000.0
2011-12-29 11:00:00,6.79,6.81,6.79,6.8,945000.0,6.79,6.81,6.79,6.8,945000.0
2011-12-29 11:30:00,6.79,6.82,6.79,6.8,870000.0,6.79,6.82,6.79,6.8,870000.0
2011-12-29 12:00:00,6.81,6.81,6.8,6.8,320000.0,6.81,6.81,6.8,6.8,320000.0
2011-12-29 12:30:00,6.8,6.82,6.8,6.81,265000.0,6.8,6.82,6.8,6.81,265000.0
2011-12-29 13:00:00,6.81,6.82,6.81,6.82,905000.0,6.81,6.82,6.81,6.82,905000.0
2011-12-29 13:30:00,6.82,6.82,6.81,6.81,820000.0,6.82,6.82,6.81,6.81,820000.0
2011-12-29 14:00:00,6.81,6.82,6.8,6.8,380000.0,6.81,6.82,6.8,6.8,380000.0
2011-12-29 14:30:00,6.81,6.81,6.8,6.81,515000.0,6.81,6.81,6.8,6.81,515000.0
2011-12-29 15:00:00,6.81,6.81,6.8,6.81,995000.0,6.81,6.81,6.8,6.81,995000.0
2011-12-29 15:30:00,6.81,6.82,6.81,6.82,1535000.0,6.81,6.82,6.81,6.82,1535000.0
2011-12-30 09:30:00,6.82,6.84,6.79,6.83,540000.0,6.82,6.84,6.79,6.83,540000.0
2011-12-30 10:00:00,6.83,6.83,6.79,6.8,575000.0,6.83,6.83,6.79,6.8,575000.0
2011-12-30 10:30:00,6.79,6.8,6.78,6.79,880000.0,6.79,6.8,6.78,6.79,880000.0
2011-12-30 11:00:00,6.8,6.8,6.78,6.79,760000.0,6.8,6.8,6.78,6.79,760000.0
2011-12-30 11:30:00,6.79,6.8,6.78,6.79,890000.0,6.79,6.8,6.78,6.79,890000.0
2011-12-30 12:00:00,6.79,6.8,6.79,6.79,390000.0,6.79,6.8,6.79,6.79,390000.0
2011-12-30 12:30:00,6.79,6.79,6.79,6.79,375000.0,6.79,6.79,6.79,6.79,375000.0
2011-12-30 13:00:00,6.79,6.8,6.79,6.79,250000.0,6.79,6.8,6.79,6.79,250000.0
2011-12-30 13:30:00,6.79,6.8,6.79,6.8,300000.0,6.79,6.8,6.79,6.8,300000.0
2011-12-30 14:00:00,6.79,6.8,6.78,6.78,825000.0,6.79,6.8,6.78,6.78,825000.0
2011-12-30 14:30:00,6.79,6.79,6.78,6.79,595000.0,6.79,6.79,6.78,6.79,595000.0
2011-12-30 15:00:00,6.79,6.8,6.79,6.79,920000.0,6.79,6.8,6.79,6.79,920000.0
2011-12-30 15:30:00,6.79,6.79,6.76,6.76,2655000.0,6.79,6.79,6.76,6.76,2655000.0
2012-01-03 09:30:00,6.87,6.94,6.86,6.92,4655000.0,6.87,6.94,6.86,6.92,4655000.0
2012-01-03 10:00:00,6.93,6.99,6.92,6.98,4375000.0,6.93,6.99,6.92,6.98,4375000.0
2012-01-03 10:30:00,6.98,7.01,6.97,6.99,4995000.0,6.98,7.01,6.97,6.99,4995000.0
2012-01-03 11:00:00,6.99,6.99,6.96,6.97,2085000.0,6.99,6.99,6.96,6.97,2085000.0
2012-01-03 11:30:00,6.97,6.98,6.93,6.94,2510000.0,6.97,6.98,6.93,6.94,2510000.0
2012-01-03 12:00:00,6.94,6.94,6.91,6.92,1250000.0,6.94,6.94,6.91,6.92,1250000.0
2012-01-03 12:30:00,6.92,6.92,6.89,6.9,1720000.0,6.92,6.92,6.89,6.9,1720000.0
2012-01-03 13:00:00,6.9,6.91,6.88,6.88,1075000.0,6.9,6.91,6.88,6.88,1075000.0
2012-01-03 13:30:00,6.88,6.88,6.87,6.88,1445000.0,6.88,6.88,6.87,6.88,1445000.0
2012-01-03 14:00:00,6.88,6.9,6.88,6.9,1330000.0,6.88,6.9,6.88,6.9,1330000.0
2012-01-03 14:30:00,6.9,6.9,6.88,6.89,1580000.0,6.9,6.9,6.88,6.89,1580000.0
2012-01-03 15:00:00,6.89,6.89,6.84,6.84,2215000.0,6.89,6.89,6.84,6.84,2215000.0
2012-01-03 15:30:00,6.84,6.87,6.8,6.82,4915000.0,6.84,6.87,6.8,6.82,4915000.0
2012-01-04 09:30:00,6.92,6.99,6.9,6.99,7060000.0,6.92,6.99,6.9,6.99,7060000.0
2012-01-04 10:00:00,6.98,7.0,6.95,6.98,4570000.0,6.98,7.0,6.95,6.98,4570000.0
2012-01-04 10:30:00,6.97,6.98,6.95,6.98,2795000.0,6.97,6.98,6.95,6.98,2795000.0
2012-01-04 11:00:00,6.98,7.0,6.98,7.0,2320000.0,6.98,7.0,6.98,7.0,2320000.0
2012-01-04 11:30:00,6.99,6.99,6.97,6.98,1820000.0,6.99,6.99,6.97,6.98,1820000.0
2012-01-04 12:00:00,6.98,6.99,6.96,6.97,1660000.0,6.98,6.99,6.96,6.97,1660000.0
2012-01-04 12:30:00,6.97,6.98,6.97,6.98,1185000.0,6.97,6.98,6.97,6.98,1185000.0
2012-01-04 13:00:00,6.97,6.98,6.97,6.98,1925000.0,6.97,6.98,6.97,6.98,1925000.0
2012-01-04 13:30:00,6.97,6.98,6.97,6.98,1355000.0,6.97,6.98,6.97,6.98,1355000.0
2012-01-04 14:00:00,6.98,6.98,6.97,6.98,1155000.0,6.98,6.98,6.97,6.98,1155000.0
2012-01-04 14:30:00,6.98,6.98,6.97,6.98,1500000.0,6.98,6.98,6.97,6.98,1500000.0
2012-01-04 15:00:00,6.98,6.98,6.97,6.98,1785000.0,6.98,6.98,6.97,6.98,1785000.0
2012-01-04 15:30:00,6.98,6.99,6.97,6.97,5320000.0,6.98,6.99,6.97,6.97,5320000.0
2012-01-05 09:30:00,6.94,6.97,6.9,6.94,4090000.0,6.94,6.97,6.9,6.94,4090000.0
2012-01-05 10:00:00,6.93,6.95,6.91,6.92,2445000.0,6.93,6.95,6.91,6.92,2445000.0
2012-01-05 10:30:00,6.91,6.93,6.85,6.86,3935000.0,6.91,6.93,6.85,6.86,3935000.0
2012-01-05 11:00:00,6.87,6.9,6.86,6.9,1540000.0,6.87,6.9,6.86,6.9,1540000.0
2012-01-05 11:30:00,6.9,6.93,6.9,6.92,1510000.0,6.9,6.93,6.9,6.92,1510000.0
2012-01-05 12:00:00,6.92,6.93,6.91,6.92,1165000.0,6.92,6.93,6.91,6.92,1165000.0
2012-01-05 12:30:00,6.92,6.95,6.92,6.95,1190000.0,6.92,6.95,6.92,6.95,1190000.0
2012-01-05 13:00:00,6.95,6.97,6.94,6.97,1330000.0,6.95,6.97,6.94,6.97,1330000.0
2012-01-05 13:30:00,6.97,7.04,6.97,6.99,3960000.0,6.97,7.04,6.97,6.99,3960000.0
2012-01-05 14:00:00,6.99,7.01,6.99,7.0,980000.0,6.99,7.01,6.99,7.0,980000.0
2012-01-05 14:30:00,7.0,7.01,6.99,6.99,2690000.0,7.0,7.01,6.99,6.99,2690000.0
2012-01-05 15:00:00,6.99,7.0,6.98,6.99,2120000.0,6.99,7.0,6.98,6.99,2120000.0
2012-01-05 15:30:00,6.99,7.02,6.98,7.0,4480000.0,6.99,7.02,6.98,7.0,4480000.0
2012-01-06 09:30:00,6.98,7.01,6.95,6.98,3635000.0,6.98,7.01,6.95,6.98,3635000.0
2012-01-06 10:00:00,6.98,6.98,6.97,6.98,2345000.0,6.98,6.98,6.97,6.98,2345000.0
2012-01-06 10:30:00,6.98,7.0,6.97,6.98,1250000.0,6.98,7.0,6.97,6.98,1250000.0
2012-01-06 11:00:00,6.99,7.03,6.99,7.02,690000.0,6.99,7.03,6.99,7.02,690000.0
2012-01-06 11:30:00,7.02,7.05,7.02,7.03,1445000.0,7.02,7.05,7.02,7.03,1445000.0
2012-01-06 12:00:00,7.03,7.04,7.02,7.02,880000.0,7.03,7.04,7.02,7.02,880000.0
2012-01-06 12:30:00,7.02,7.03,6.98,7.0,1180000.0,7.02,7.03,6.98,7.0,1180000.0
2012-01-06 13:00:00,7.0,7.01,6.99,7.0,575000.0,7.0,7.01,6.99,7.0,575000.0
2012-01-06 13:30:00,7.0,7.01,7.0,7.0,480000.0,7.0,7.01,7.0,7.0,480000.0
2012-01-06 14:00:00,7.0,7.0,6.98,6.98,1365000.0,7.0,7.0,6.98,6.98,1365000.0
2012-01-06 14:30:00,6.99,6.99,6.97,6.98,1215000.0,6.99,6.99,6.97,6.98,1215000.0
2012-01-06 15:00:00,6.98,6.99,6.98,6.98,915000.0,6.98,6.99,6.98,6.98,915000.0
2012-01-06 15:30:00,6.98,7.0,6.98,6.98,1715000.0,6.98,7.0,6.98,6.98,1715000.0
2012-01-09 09:30:00,6.98,6.99,6.85,6.89,5515000.0,6.98,6.99,6.85,6.89,5515000.0
2012-01-09 10:00:00,6.9,6.9,6.81,6.86,4275000.0,6.9,6.9,6.81,6.86,4275000.0
2012-01-09 10:30:00,6.86,6.86,6.76,6.77,4480000.0,6.86,6.86,6.76,6.77,4480000.0
2012-01-09 11:00:00,6.76,6.8,6.73,6.75,4425000.0,6.76,6.8,6.73,6.75,4425000.0
2012-01-09 11:30:00,6.75,6.76,6.74,6.75,1575000.0,6.75,6.76,6.74,6.75,1575000.0
2012-01-09 12:00:00,6.75,6.79,6.74,6.79,1605000.0,6.75,6.79,6.74,6.79,1605000.0
2012-01-09 12:30:00,6.79,6.81,6.78,6.78,1630000.0,6.79,6.81,6.78,6.78,1630000.0
2012-01-09 13:00:00,6.78,6.8,6.78,6.79,620000.0,6.78,6.8,6.78,6.79,620000.0
2012-01-09 13:30:00,6.78,6.79,6.78,6.79,1035000.0,6.78,6.79,6.78,6.79,1035000.0
2012-01-09 14:00:00,6.79,6.8,6.78,6.8,910000.0,6.79,6.8,6.78,6.8,910000.0
2012-01-09 14:30:00,6.8,6.81,6.79,6.8,950000.0,6.8,6.81,6.79,6.8,950000.0
2012-01-09 15:00:00,6.8,6.8,6.8,6.8,1150000.0,6.8,6.8,6.8,6.8,1150000.0
2012-01-09 15:30:00,6.8,6.84,6.78,6.79,6965000.0,6.8,6.84,6.78,6.79,6965000.0
2012-01-10 09:30:00,6.88,6.88,6.76,6.84,4515000.0,6.88,6.88,6.76,6.84,4515000.0
2012-01-10 10:00:00,6.84,6.89,6.84,6.84,2645000.0,6.84,6.89,6.84,6.84,2645000.0
2012-01-10 10:30:00,6.85,6.85,6.8,6.81,1035000.0,6.85,6.85,6.8,6.81,1035000.0
2012-01-10 11:00:00,6.81,6.83,6.79,6.82,1425000.0,6.81,6.83,6.79,6.82,1425000.0
2012-01-10 11:30:00,6.83,6.84,6.81,6.81,1185000.0,6.83,6.84,6.81,6.81,1185000.0
2012-01-10 12:00:00,6.81,6.81,6.74,6.74,1785000.0,6.81,6.81,6.74,6.74,1785000.0
2012-01-10 12:30:00,6.74,6.76,6.74,6.76,900000.0,6.74,6.76,6.74,6.76,900000.0
2012-01-10 13:00:00,6.75,6.76,6.73,6.75,1135000.0,6.75,6.76,6.73,6.75,1135000.0
2012-01-10 13:30:00,6.75,6.78,6.74,6.75,1295000.0,6.75,6.78,6.74,6.75,1295000.0
2012-01-10 14:00:00,6.75,6.76,6.73,6.75,1165000.0,6.75,6.76,6.73,6.75,1165000.0
2012-01-10 14:30:00,6.75,6.78,6.75,6.78,1445000.0,6.75,6.78,6.75,6.78,1445000.0
2012-01-10 15:00:00,6.78,6.81,6.78,6.8,2525000.0,6.78,6.81,6.78,6.8,2525000.0
2012-01-10 15:30:00,6.8,6.83,6.8,6.81,3130000.0,6.8,6.83,6.8,6.81,3130000.0
2012-01-11 09:30:00,6.8,6.88,6.76,6.85,2415000.0,6.8,6.88,6.76,6.85,2415000.0
2012-01-11 10:00:00,6.85,6.88,6.84,6.87,1295000.0,6.85,6.88,6.84,6.87,1295000.0
2012-01-11 10:30:00,6.86,6.89,6.85,6.86,870000.0,6.86,6.89,6.85,6.86,870000.0
2012-01-11 11:00:00,6.86,6.87,6.85,6.86,2285000.0,6.86,6.87,6.85,6.86,2285000.0
2012-01-11 11:30:00,6.85,6.89,6.85,6.88,1770000.0,6.85,6.89,6.85,6.88,1770000.0
2012-01-11 12:00:00,6.88,6.88,6.88,6.88,885000.0,6.88,6.88,6.88,6.88,885000.0
2012-01-11 12:30:00,6.88,6.89,6.88,6.88,820000.0,6.88,6.89,6.88,6.88,820000.0
2012-01-11 13:00:00,6.88,6.95,6.88,6.95,3755000.0,6.88,6.95,6.88,6.95,3755000.0
2012-01-11 13:30:00,6.95,6.95,6.93,6.93,2430000.0,6.95,6.95,6.93,6.93,2430000.0
2012-01-11 14:00:00,6.93,6.96,6.92,6.92,2225000.0,6.93,6.96,6.92,6.92,2225000.0
2012-01-11 14:30:00,6.93,6.94,6.92,6.93,1290000.0,6.93,6.94,6.92,6.93,1290000.0
2012-01-11 15:00:00,6.93,6.95,6.93,6.95,2515000.0,6.93,6.95,6.93,6.95,2515000.0
2012-01-11 15:30:00,6.95,6.96,6.94,6.95,5190000.0,6.95,6.96,6.94,6.95,5190000.0
2012-01-12 09:30:00,6.95,6.96,6.92,6.94,2425000.0,6.95,6.96,6.92,6.94,2425000.0
2012-01-12 10:00:00,6.94,6.95,6.92,6.93,1130000.0,6.94,6.95,6.92,6.93,1130000.0
2012-01-12 10:30:00,6.93,6.93,6.88,6.89,1285000.0,6.93,6.93,6.88,6.89,1285000.0
2012-01-12 11:00:00,6.89,6.92,6.88,6.9,2480000.0,6.89,6.92,6.88,6.9,2480000.0
2012-01-12 11:30:00,6.91,6.92,6.89,6.9,720000.0,6.91,6.92,6.89,6.9,720000.0
2012-01-12 12:00:00,6.91,6.93,6.91,6.93,655000.0,6.91,6.93,6.91,6.93,655000.0
2012-01-12 12:30:00,6.93,6.96,6.93,6.95,1385000.0,6.93,6.96,6.93,6.95,1385000.0
2012-01-12 13:00:00,6.95,6.96,6.94,6.95,755000.0,6.95,6.96,6.94,6.95,755000.0
2012-01-12 13:30:00,6.95,6.95,6.94,6.95,1625000.0,6.95,6.95,6.94,6.95,1625000.0
2012-01-12 14:00:00,6.95,6.95,6.94,6.95,720000.0,6.95,6.95,6.94,6.95,720000.0
2012-01-12 14:30:00,6.95,6.96,6.95,6.95,755000.0,6.95,6.96,6.95,6.95,755000.0
2012-01-12 15:00:00,6.95,6.96,6.93,6.95,1020000.0,6.95,6.96,6.93,6.95,1020000.0
2012-01-12 15:30:00,6.96,6.97,6.95,6.96,3360000.0,6.96,6.97,6.95,6.96,3360000.0
2012-01-13 09:30:00,7.01,7.1,7.0,7.09,7030000.0,7.01,7.1,7.0,7.09,7030000.0
2012-01-13 10:00:00,7.09,7.1,7.03,7.07,4825000.0,7.09,7.1,7.03,7.07,4825000.0
2012-01-13 10:30:00,7.06,7.07,7.05,7.05,2290000.0,7.06,7.07,7.05,7.05,2290000.0
2012-01-13 11:00:00,7.06,7.1,7.05,7.09,2745000.0,7.06,7.1,7.05,7.09,2745000.0
2012-01-13 11:30:00,7.09,7.1,7.06,7.06,1525000.0,7.09,7.1,7.06,7.06,1525000.0
2012-01-13 12:00:00,7.05,7.06,7.04,7.04,1800000.0,7.05,7.06,7.04,7.04,1800000.0
2012-01-13 12:30:00,7.04,7.07,7.04,7.07,730000.0,7.04,7.07,7.04,7.07,730000.0
2012-01-13 13:00:00,7.07,7.07,7.04,7.07,1045000.0,7.07,7.07,7.04,7.07,1045000.0
2012-01-13 13:30:00,7.07,7.08,7.06,7.08,1185000.0,7.07,7.08,7.06,7.08,1185000.0
2012-01-13 14:00:00,7.08,7.08,7.07,7.07,960000.0,7.08,7.08,7.07,7.07,960000.0
2012-01-13 14:30:00,7.07,7.08,7.07,7.08,1695000.0,7.07,7.08,7.07,7.08,1695000.0
2012-01-13 15:00:00,7.08,7.09,7.07,7.08,1785000.0,7.08,7.09,7.07,7.08,1785000.0
2012-01-13 15:30:00,7.08,7.1,7.08,7.09,5040000.0,7.08,7.1,7.08,7.09,5040000.0
2012-01-17 09:30:00,7.14,7.16,7.08,7.09,4030000.0,7.14,7.16,7.08,7.09,4030000.0
2012-01-17 10:00:00,7.09,7.12,7.07,7.11,1880000.0,7.09,7.12,7.07,7.11,1880000.0
2012-01-17 10:30:00,7.11,7.11,7.09,7.1,725000.0,7.11,7.11,7.09,7.1,725000.0
2012-01-17 11:00:00,7.1,7.1,7.08,7.09,590000.0,7.1,7.1,7.08,7.09,590000.0
2012-01-17 11:30:00,7.09,7.12,7.08,7.11,440000.0,7.09,7.12,7.08,7.11,440000.0
2012-01-17 12:00:00,7.11,7.12,7.1,7.11,590000.0,7.11,7.12,7.1,7.11,590000.0
2012-01-17 12:30:00,7.11,7.11,7.09,7.09,445000.0,7.11,7.11,7.09,7.09,445000.0
2012-01-17 13:00:00,7.09,7.1,7.07,7.07,820000.0,7.09,7.1,7.07,7.07,820000.0
2012-01-17 13:30:00,7.07,7.1,7.06,7.09,680000.0,7.07,7.1,7.06,7.09,680000.0
2012-01-17 14:00:00,7.09,7.09,7.08,7.09,680000.0,7.09,7.09,7.08,7.09,680000.0
2012-01-17 14:30:00,7.09,7.09,7.08,7.08,975000.0,7.09,7.09,7.08,7.08,975000.0
2012-01-17 15:00:00,7.08,7.09,7.07,7.08,1540000.0,7.08,7.09,7.07,7.08,1540000.0
2012-01-17 15:30:00,7.08,7.09,7.07,7.07,3055000.0,7.08,7.09,7.07,7.07,3055000.0
2012-01-18 09:30:00,7.08,7.12,7.04,7.12,1840000.0,7.08,7.12,7.04,7.12,1840000.0
2012-01-18 10:00:00,7.12,7.14,7.11,7.12,1185000.0,7.12,7.14,7.11,7.12,1185000.0
2012-01-18 10:30:00,7.13,7.13,7.12,7.12,495000.0,7.13,7.13,7.12,7.12,495000.0
2012-01-18 11:00:00,7.12,7.13,7.11,7.13,510000.0,7.12,7.13,7.11,7.13,510000.0
2012-01-18 11:30:00,7.12,7.13,7.1,7.11,785000.0,7.12,7.13,7.1,7.11,785000.0
2012-01-18 12:00:00,7.12,7.12,7.11,7.11,415000.0,7.12,7.12,7.11,7.11,415000.0
2012-01-18 12:30:00,7.11,7.11,7.1,7.11,790000.0,7.11,7.11,7.1,7.11,790000.0
2012-01-18 13:00:00,7.11,7.12,7.1,7.11,740000.0,7.11,7.12,7.1,7.11,740000.0
2012-01-18 13:30:00,7.12,7.12,7.11,7.12,495000.0,7.12,7.12,7.11,7.12,495000.0
2012-01-18 14:00:00,7.12,7.13,7.11,7.13,890000.0,7.12,7.13,7.11,7.13,890000.0
2012-01-18 14:30:00,7.13,7.15,7.12,7.13,2280000.0,7.13,7.15,7.12,7.13,2280000.0
2012-01-18 15:00:00,7.13,7.16,7.13,7.15,1925000.0,7.13,7.16,7.13,7.15,1925000.0
2012-01-18 15:30:00,7.15,7.15,7.12,7.14,2885000.0,7.15,7.15,7.12,7.14,2885000.0
2012-01-19 09:30:00,7.13,7.16,7.13,7.15,1205000.0,7.13,7.16,7.13,7.15,1205000.0
2012-01-19 10:00:00,7.15,7.17,7.12,7.17,1385000.0,7.15,7.17,7.12,7.17,1385000.0
2012-01-19 10:30:00,7.16,7.19,7.16,7.18,1575000.0,7.16,7.19,7.16,7.18,1575000.0
2012-01-19 11:00:00,7.18,7.18,7.16,7.16,1030000.0,7.18,7.18,7.16,7.16,1030000.0
2012-01-19 11:30:00,7.16,7.18,7.15,7.15,950000.0,7.16,7.18,7.15,7.15,950000.0
2012-01-19 12:00:00,7.15,7.15,7.13,7.14,1260000.0,7.15,7.15,7.13,7.14,1260000.0
2012-01-19 12:30:00,7.15,7.16,7.14,7.14,1350000.0,7.15,7.16,7.14,7.14,1350000.0
2012-01-19 13:00:00,7.14,7.14,7.13,7.14,775000.0,7.14,7.14,7.13,7.14,775000.0
2012-01-19 13:30:00,7.14,7.14,7.11,7.11,1195000.0,7.14,7.14,7.11,7.11,1195000.0
2012-01-19 14:00:00,7.11,7.14,7.11,7.12,830000.0,7.11,7.14,7.11,7.12,830000.0
2012-01-19 14:30:00,7.12,7.13,7.11,7.12,980000.0,7.12,7.13,7.11,7.12,980000.0
2012-01-19 15:00:00,7.12,7.15,7.12,7.15,855000.0,7.12,7.15,7.12,7.15,855000.0
2012-01-19 15:30:00,7.15,7.16,7.13,7.16,2275000.0,7.15,7.16,7.13,7.16,2275000.0
2012-01-20 09:30:00,7.13,7.17,7.11,7.13,2620000.0,7.13,7.17,7.11,7.13,2620000.0
2012-01-20 10:00:00,7.12,7.15,7.12,7.14,1415000.0,7.12,7.15,7.12,7.14,1415000.0
2012-01-20 10:30:00,7.14,7.14,7.12,7.13,555000.0,7.14,7.14,7.12,7.13,555000.0
2012-01-20 11:00:00,7.13,7.14,7.1,7.1,1575000.0,7.13,7.14,7.1,7.1,1575000.0
2012-01-20 11:30:00,7.1,7.1,7.09,7.1,860000.0,7.1,7.1,7.09,7.1,860000.0
2012-01-20 12:00:00,7.1,7.11,7.09,7.09,835000.0,7.1,7.11,7.09,7.09,835000.0
2012-01-20 12:30:00,7.09,7.1,7.08,7.09,835000.0,7.09,7.1,7.08,7.09,835000.0
2012-01-20 13:00:00,7.1,7.11,7.09,7.11,1235000.0,7.1,7.11,7.09,7.11,1235000.0
2012-01-20 13:30:00,7.11,7.12,7.11,7.11,810000.0,7.11,7.12,7.11,7.11,810000.0
2012-01-20 14:00:00,7.11,7.12,7.1,7.1,590000.0,7.11,7.12,7.1,7.1,590000.0
2012-01-20 14:30:00,7.1,7.11,7.09,7.1,990000.0,7.1,7.11,7.09,7.1,990000.0
2012-01-20 15:00:00,7.1,7.11,7.1,7.11,1330000.0,7.1,7.11,7.1,7.11,1330000.0
2012-01-20 15:30:00,7.11,7.14,7.1,7.13,4155000.0,7.11,7.14,7.1,7.13,4155000.0
2012-01-23 09:30:00,7.14,7.18,7.13,7.15,2725000.0,7.14,7.18,7.13,7.15,2725000.0
2012-01-23 10:00:00,7.14,7.19,7.14,7.19,1515000.0,7.14,7.19,7.14,7.19,1515000.0
2012-01-23 10:30:00,7.18,7.2,7.18,7.19,1795000.0,7.18,7.2,7.18,7.19,1795000.0
2012-01-23 11:00:00,7.2,7.2,7.16,7.16,1285000.0,7.2,7.2,7.16,7.16,1285000.0
2012-01-23 11:30:00,7.16,7.16,7.14,7.15,1195000.0,7.16,7.16,7.14,7.15,1195000.0
2012-01-23 12:00:00,7.15,7.16,7.14,7.16,840000.0,7.15,7.16,7.14,7.16,840000.0
2012-01-23 12:30:00,7.16,7.18,7.15,7.16,930000.0,7.16,7.18,7.15,7.16,930000.0
2012-01-23 13:00:00,7.17,7.18,7.16,7.17,825000.0,7.17,7.18,7.16,7.17,825000.0
2012-01-23 13:30:00,7.16,7.2,7.16,7.18,1230000.0,7.16,7.2,7.16,7.18,1230000.0
2012-01-23 14:00:00,7.18,7.21,7.17,7.19,1885000.0,7.18,7.21,7.17,7.19,1885000.0
2012-01-23 14:30:00,7.19,7.2,7.18,7.2,1305000.0,7.19,7.2,7.18,7.2,1305000.0
2012-01-23 15:00:00,7.19,7.27,7.19,7.24,4300000.0,7.19,7.27,7.19,7.24,4300000.0
2012-01-23 15:30:00,7.24,7.25,7.21,7.21,3250000.0,7.24,7.25,7.21,7.21,3250000.0
2012-01-24 09:30:00,7.17,7.2,7.15,7.15,3070000.0,7.17,7.2,7.15,7.15,3070000.0
2012-01-24 10:00:00,7.15,7.19,7.14,7.15,2805000.0,7.15,7.19,7.14,7.15,2805000.0
2012-01-24 10:30:00,7.15,7.18,7.14,7.15,1550000.0,7.15,7.18,7.14,7.15,1550000.0
2012-01-24 11:00:00,7.15,7.18,7.15,7.17,1130000.0,7.15,7.18,7.15,7.17,1130000.0
2012-01-24 11:30:00,7.17,7.18,7.17,7.17,680000.0,7.17,7.18,7.17,7.17,680000.0
2012-01-24 12:00:00,7.17,7.18,7.17,7.18,1205000.0,7.17,7.18,7.17,7.18,1205000.0
2012-01-24 12:30:00,7.18,7.18,7.17,7.18,965000.0,7.18,7.18,7.17,7.18,965000.0
2012-01-24 13:00:00,7.18,7.18,7.17,7.17,325000.0,7.18,7.18,7.17,7.17,325000.0
2012-01-24 13:30:00,7.17,7.18,7.17,7.17,555000.0,7.17,7.18,7.17,7.17,555000.0
2012-01-24 14:00:00,7.17,7.17,7.16,7.17,560000.0,7.17,7.17,7.16,7.17,560000.0
2012-01-24 14:30:00,7.17,7.19,7.17,7.18,1240000.0,7.17,7.19,7.17,7.18,1240000.0
2012-01-24 15:00:00,7.19,7.22,7.19,7.21,1760000.0,7.19,7.22,7.19,7.21,1760000.0
2012-01-24 15:30:00,7.21,7.22,7.19,7.21,2150000.0,7.21,7.22,7.19,7.21,2150000.0
2012-01-25 09:30:00,7.2,7.28,7.18,7.25,2560000.0,7.2,7.28,7.18,7.25,2560000.0
2012-01-25 10:00:00,7.25,7.27,7.24,7.25,2170000.0,7.25,7.27,7.24,7.25,2170000.0
2012-01-25 10:30:00,7.25,7.29,7.25,7.28,1700000.0,7.25,7.29,7.25,7.28,1700000.0
2012-01-25 11:00:00,7.28,7.28,7.23,7.23,1020000.0,7.28,7.28,7.23,7.23,1020000.0
2012-01-25 11:30:00,7.23,7.25,7.21,7.22,1165000.0,7.23,7.25,7.21,7.22,1165000.0
2012-01-25 12:00:00,7.23,7.23,7.2,7.2,1290000.0,7.23,7.23,7.2,7.2,1290000.0
2012-01-25 12:30:00,7.21,7.22,7.2,7.2,1375000.0,7.21,7.22,7.2,7.2,1375000.0
2012-01-25 13:00:00,7.21,7.23,7.2,7.23,2070000.0,7.21,7.23,7.2,7.23,2070000.0
2012-01-25 13:30:00,7.23,7.27,7.23,7.27,2210000.0,7.23,7.27,7.23,7.27,2210000.0
2012-01-25 14:00:00,7.27,7.27,7.25,7.27,1480000.0,7.27,7.27,7.25,7.27,1480000.0
2012-01-25 14:30:00,7.27,7.28,7.26,7.26,1095000.0,7.27,7.28,7.26,7.26,1095000.0
2012-01-25 15:00:00,7.27,7.3,7.27,7.29,1805000.0,7.27,7.3,7.27,7.29,1805000.0
2012-01-25 15:30:00,7.3,7.3,7.26,7.27,3570000.0,7.3,7.3,7.26,7.27,3570000.0
2012-01-26 09:30:00,7.28,7.41,7.27,7.4,4835000.0,7.28,7.41,7.27,7.4,4835000.0
2012-01-26 10:00:00,7.39,7.4,7.31,7.33,3485000.0,7.39,7.4,7.31,7.33,3485000.0
2012-01-26 10:30:00,7.33,7.35,7.32,7.32,1600000.0,7.33,7.35,7.32,7.32,1600000.0
2012-01-26 11:00:00,7.32,7.33,7.29,7.29,1320000.0,7.32,7.33,7.29,7.29,1320000.0
2012-01-26 11:30:00,7.29,7.3,7.28,7.29,1925000.0,7.29,7.3,7.28,7.29,1925000.0
2012-01-26 12:00:00,7.29,7.29,7.26,7.27,1160000.0,7.29,7.29,7.26,7.27,1160000.0
2012-01-26 12:30:00,7.26,7.28,7.26,7.28,675000.0,7.26,7.28,7.26,7.28,675000.0
2012-01-26 13:00:00,7.28,7.32,7.27,7.3,765000.0,7.28,7.32,7.27,7.3,765000.0
2012-01-26 13:30:00,7.3,7.3,7.28,7.3,1140000.0,7.3,7.3,7.28,7.3,1140000.0
2012-01-26 14:00:00,7.3,7.3,7.29,7.29,725000.0,7.3,7.3,7.29,7.29,725000.0
2012-01-26 14:30:00,7.3,7.3,7.29,7.3,960000.0,7.3,7.3,7.29,7.3,960000.0
2012-01-26 15:00:00,7.29,7.31,7.29,7.3,2135000.0,7.29,7.31,7.29,7.3,2135000.0
2012-01-26 15:30:00,7.31,7.34,7.31,7.32,2915000.0,7.31,7.34,7.31,7.32,2915000.0
2012-01-27 09:30:00,7.28,7.35,7.25,7.32,1565000.0,7.28,7.35,7.25,7.32,1565000.0
2012-01-27 10:00:00,7.31,7.33,7.3,7.32,600000.0,7.31,7.33,7.3,7.32,600000.0
2012-01-27 10:30:00,7.32,7.33,7.29,7.3,695000.0,7.32,7.33,7.29,7.3,695000.0
2012-01-27 11:00:00,7.3,7.31,7.29,7.29,605000.0,7.3,7.31,7.29,7.29,605000.0
2012-01-27 11:30:00,7.3,7.3,7.29,7.29,380000.0,7.3,7.3,7.29,7.29,380000.0
2012-01-27 12:00:00,7.29,7.3,7.29,7.29,765000.0,7.29,7.3,7.29,7.29,765000.0
2012-01-27 12:30:00,7.29,7.31,7.29,7.3,635000.0,7.29,7.31,7.29,7.3,635000.0
2012-01-27 13:00:00,7.3,7.31,7.3,7.3,725000.0,7.3,7.31,7.3,7.3,725000.0
2012-01-27 13:30:00,7.31,7.33,7.31,7.33,520000.0,7.31,7.33,7.31,7.33,520000.0
2012-01-27 14:00:00,7.33,7.34,7.32,7.33,815000.0,7.33,7.34,7.32,7.33,815000.0
2012-01-27 14:30:00,7.33,7.33,7.32,7.32,1375000.0,7.33,7.33,7.32,7.32,1375000.0
2012-01-27 15:00:00,7.32,7.36,7.32,7.36,1575000.0,7.32,7.36,7.32,7.36,1575000.0
2012-01-27 15:30:00,7.36,7.37,7.32,7.34,2420000.0,7.36,7.37,7.32,7.34,2420000.0
2012-01-30 09:30:00,7.3,7.34,7.28,7.3,1845000.0,7.3,7.34,7.28,7.3,1845000.0
2012-01-30 10:00:00,7.3,7.31,7.29,7.3,935000.0,7.3,7.31,7.29,7.3,935000.0
2012-01-30 10:30:00,7.3,7.35,7.3,7.32,1065000.0,7.3,7.35,7.3,7.32,1065000.0
2012-01-30 11:00:00,7.33,7.33,7.3,7.32,790000.0,7.33,7.33,7.3,7.32,790000.0
2012-01-30 11:30:00,7.33,7.33,7.31,7.32,540000.0,7.33,7.33,7.31,7.32,540000.0
2012-01-30 12:00:00,7.32,7.32,7.31,7.31,480000.0,7.32,7.32,7.31,7.31,480000.0
2012-01-30 12:30:00,7.31,7.32,7.31,7.31,710000.0,7.31,7.32,7.31,7.31,710000.0
2012-01-30 13:00:00,7.31,7.32,7.31,7.32,560000.0,7.31,7.32,7.31,7.32,560000.0
2012-01-30 13:30:00,7.31,7.35,7.31,7.34,635000.0,7.31,7.35,7.31,7.34,635000.0
2012-01-30 14:00:00,7.34,7.35,7.33,7.33,795000.0,7.34,7.35,7.33,7.33,795000.0
2012-01-30 14:30:00,7.33,7.34,7.32,7.33,1060000.0,7.33,7.34,7.32,7.33,1060000.0
2012-01-30 15:00:00,7.33,7.35,7.32,7.35,1950000.0,7.33,7.35,7.32,7.35,1950000.0
2012-01-30 15:30:00,7.35,7.37,7.34,7.36,2365000.0,7.35,7.37,7.34,7.36,2365000.0
2012-01-31 09:30:00,7.37,7.39,7.35,7.35,2230000.0,7.37,7.39,7.35,7.35,2230000.0
2012-01-31 10:00:00,7.35,7.37,7.33,7.37,1520000.0,7.35,7.37,7.33,7.37,1520000.0
2012-01-31 10:30:00,7.37,7.37,7.31,7.32,1135000.0,7.37,7.37,7.31,7.32,1135000.0
2012-01-31 11:00:00,7.32,7.34,7.32,7.33,975000.0,7.32,7.34,7.32,7.33,975000.0
2012-01-31 11:30:00,7.33,7.34,7.32,7.33,530000.0,7.33,7.34,7.32,7.33,530000.0
2012-01-31 12:00:00,7.33,7.33,7.32,7.33,430000.0,7.33,7.33,7.32,7.33,430000.0
2012-01-31 12:30:00,7.32,7.33,7.31,7.32,825000.0,7.32,7.33,7.31,7.32,825000.0
2012-01-31 13:00:00,7.32,7.34,7.32,7.34,425000.0,7.32,7.34,7.32,7.34,425000.0
2012-01-31 13:30:00,7.33,7.36,7.32,7.35,975000.0,7.33,7.36,7.32,7.35,975000.0
2012-01-31 14:00:00,7.35,7.39,7.35,7.39,1275000.0,7.35,7.39,7.35,7.39,1275000.0
2012-01-31 14:30:00,7.39,7.39,7.34,7.35,1745000.0,7.39,7.39,7.34,7.35,1745000.0
2012-01-31 15:00:00,7.36,7.38,7.35,7.35,1370000.0,7.36,7.38,7.35,7.35,1370000.0
2012-01-31 15:30:00,7.36,7.38,7.35,7.35,2355000.0,7.36,7.38,7.35,7.35,2355000.0
2012-02-01 09:30:00,7.36,7.38,7.3,7.31,3245000.0,7.36,7.38,7.3,7.31,3245000.0
2012-02-01 10:00:00,7.31,7.33,7.29,7.33,1740000.0,7.31,7.33,7.29,7.33,1740000.0
2012-02-01 10:30:00,7.33,7.33,7.31,7.33,1585000.0,7.33,7.33,7.31,7.33,1585000.0
2012-02-01 11:00:00,7.33,7.43,7.32,7.38,4040000.0,7.33,7.43,7.32,7.38,4040000.0
2012-02-01 11:30:00,7.38,7.4,7.36,7.4,1310000.0,7.38,7.4,7.36,7.4,1310000.0
2012-02-01 12:00:00,7.4,7.41,7.39,7.4,1225000.0,7.4,7.41,7.39,7.4,1225000.0
2012-02-01 12:30:00,7.4,7.42,7.37,7.41,2170000.0,7.4,7.42,7.37,7.41,2170000.0
2012-02-01 13:00:00,7.42,7.42,7.4,7.41,1280000.0,7.42,7.42,7.4,7.41,1280000.0
2012-02-01 13:30:00,7.41,7.42,7.4,7.42,2235000.0,7.41,7.42,7.4,7.42,2235000.0
2012-02-01 14:00:00,7.42,7.42,7.41,7.41,1625000.0,7.42,7.42,7.41,7.41,1625000.0
2012-02-01 14:30:00,7.41,7.41,7.38,7.39,2740000.0,7.41,7.41,7.38,7.39,2740000.0
2012-02-01 15:00:00,7.39,7.4,7.37,7.37,3235000.0,7.39,7.4,7.37,7.37,3235000.0
2012-02-01 15:30:00,7.37,7.42,7.36,7.42,7915000.0,7.37,7.42,7.36,7.42,7915000.0
2012-02-02 09:30:00,7.32,7.47,7.32,7.35,14875000.0,7.32,7.47,7.32,7.35,14875000.0
2012-02-02 10:00:00,7.35,7.37,7.27,7.31,7345000.0,7.35,7.37,7.27,7.31,7345000.0
2012-02-02 10:30:00,7.3,7.33,7.28,7.29,3020000.0,7.3,7.33,7.28,7.29,3020000.0
2012-02-02 11:00:00,7.29,7.29,7.21,7.22,7535000.0,7.29,7.29,7.21,7.22,7535000.0
2012-02-02 11:30:00,7.24,7.26,7.23,7.26,4455000.0,7.24,7.26,7.23,7.26,4455000.0
2012-02-02 12:00:00,7.26,7.27,7.2,7.2,5590000.0,7.26,7.27,7.2,7.2,5590000.0
2012-02-02 12:30:00,7.2,7.23,7.17,7.19,5620000.0,7.2,7.23,7.17,7.19,5620000.0
2012-02-02 13:00:00,7.19,7.23,7.19,7.2,3045000.0,7.19,7.23,7.19,7.2,3045000.0
2012-02-02 13:30:00,7.2,7.22,7.19,7.21,1925000.0,7.2,7.22,7.19,7.21,1925000.0
2012-02-02 14:00:00,7.21,7.22,7.18,7.21,3845000.0,7.21,7.22,7.18,7.21,3845000.0
2012-02-02 14:30:00,7.21,7.23,7.2,7.23,2795000.0,7.21,7.23,7.2,7.23,2795000.0
2012-02-02 15:00:00,7.23,7.26,7.22,7.24,2780000.0,7.23,7.26,7.22,7.24,2780000.0
2012-02-02 15:30:00,7.24,7.27,7.23,7.25,5305000.0,7.24,7.27,7.23,7.25,5305000.0
2012-02-03 09:30:00,7.34,7.41,7.32,7.4,9250000.0,7.34,7.41,7.32,7.4,9250000.0
2012-02-03 10:00:00,7.41,7.41,7.38,7.39,3875000.0,7.41,7.41,7.38,7.39,3875000.0
2012-02-03 10:30:00,7.39,7.4,7.37,7.37,2285000.0,7.39,7.4,7.37,7.37,2285000.0
2012-02-03 11:00:00,7.37,7.38,7.35,7.37,1805000.0,7.37,7.38,7.35,7.37,1805000.0
2012-02-03 11:30:00,7.37,7.38,7.37,7.38,1210000.0,7.37,7.38,7.37,7.38,1210000.0
2012-02-03 12:00:00,7.38,7.38,7.37,7.38,1420000.0,7.38,7.38,7.37,7.38,1420000.0
2012-02-03 12:30:00,7.37,7.39,7.37,7.38,1440000.0,7.37,7.39,7.37,7.38,1440000.0
2012-02-03 13:00:00,7.38,7.39,7.38,7.39,1455000.0,7.38,7.39,7.38,7.39,1455000.0
2012-02-03 13:30:00,7.39,7.39,7.38,7.38,865000.0,7.39,7.39,7.38,7.38,865000.0
2012-02-03 14:00:00,7.38,7.39,7.38,7.39,1245000.0,7.38,7.39,7.38,7.39,1245000.0
2012-02-03 14:30:00,7.39,7.42,7.39,7.42,3095000.0,7.39,7.42,7.39,7.42,3095000.0
2012-02-03 15:00:00,7.42,7.44,7.42,7.44,5155000.0,7.42,7.44,7.42,7.44,5155000.0
2012-02-03 15:30:00,7.44,7.46,7.43,7.44,5350000.0,7.44,7.46,7.43,7.44,5350000.0
2012-02-06 09:30:00,7.4,7.5,7.39,7.48,4675000.0,7.4,7.5,7.39,7.48,4675000.0
2012-02-06 10:00:00,7.47,7.49,7.45,7.49,3200000.0,7.47,7.49,7.45,7.49,3200000.0
2012-02-06 10:30:00,7.49,7.49,7.47,7.47,1680000.0,7.49,7.49,7.47,7.47,1680000.0
2012-02-06 11:00:00,7.47,7.47,7.46,7.46,1320000.0,7.47,7.47,7.46,7.46,1320000.0
2012-02-06 11:30:00,7.46,7.46,7.44,7.44,1300000.0,7.46,7.46,7.44,7.44,1300000.0
2012-02-06 12:00:00,7.45,7.45,7.44,7.45,800000.0,7.45,7.45,7.44,7.45,800000.0
2012-02-06 12:30:00,7.45,7.47,7.45,7.46,2380000.0,7.45,7.47,7.45,7.46,2380000.0
2012-02-06 13:00:00,7.46,7.46,7.46,7.46,1605000.0,7.46,7.46,7.46,7.46,1605000.0
2012-02-06 13:30:00,7.46,7.48,7.46,7.47,865000.0,7.46,7.48,7.46,7.47,865000.0
2012-02-06 14:00:00,7.48,7.48,7.46,7.46,600000.0,7.48,7.48,7.46,7.46,600000.0
2012-02-06 14:30:00,7.47,7.47,7.45,7.45,1370000.0,7.47,7.47,7.45,7.45,1370000.0
2012-02-06 15:00:00,7.45,7.46,7.44,7.45,1810000.0,7.45,7.46,7.44,7.45,1810000.0
2012-02-06 15:30:00,7.45,7.47,7.43,7.43,4000000.0,7.45,7.47,7.43,7.43,4000000.0
2012-02-07 09:30:00,7.42,7.5,7.4,7.42,3140000.0,7.42,7.5,7.4,7.42,3140000.0
2012-02-07 10:00:00,7.42,7.44,7.41,7.42,1370000.0,7.42,7.44,7.41,7.42,1370000.0
2012-02-07 10:30:00,7.42,7.45,7.42,7.45,1240000.0,7.42,7.45,7.42,7.45,1240000.0
2012-02-07 11:00:00,7.45,7.45,7.43,7.44,1330000.0,7.45,7.45,7.43,7.44,1330000.0
2012-02-07 11:30:00,7.45,7.46,7.43,7.43,870000.0,7.45,7.46,7.43,7.43,870000.0
2012-02-07 12:00:00,7.43,7.44,7.43,7.44,745000.0,7.43,7.44,7.43,7.44,745000.0
2012-02-07 12:30:00,7.44,7.45,7.43,7.45,470000.0,7.44,7.45,7.43,7.45,470000.0
2012-02-07 13:00:00,7.45,7.45,7.44,7.44,555000.0,7.45,7.45,7.44,7.44,555000.0
2012-02-07 13:30:00,7.44,7.47,7.43,7.47,990000.0,7.44,7.47,7.43,7.47,990000.0
2012-02-07 14:00:00,7.47,7.48,7.46,7.47,1030000.0,7.47,7.48,7.46,7.47,1030000.0
2012-02-07 14:30:00,7.47,7.48,7.46,7.46,1470000.0,7.47,7.48,7.46,7.46,1470000.0
2012-02-07 15:00:00,7.46,7.49,7.46,7.49,2125000.0,7.46,7.49,7.46,7.49,2125000.0
2012-02-07 15:30:00,7.49,7.49,7.46,7.48,3035000.0,7.49,7.49,7.46,7.48,3035000.0
2012-02-08 09:30:00,7.48,7.51,7.44,7.44,3355000.0,7.48,7.51,7.44,7.44,3355000.0
2012-02-08 10:00:00,7.45,7.46,7.44,7.45,1410000.0,7.45,7.46,7.44,7.45,1410000.0
2012-02-08 10:30:00,7.45,7.45,7.42,7.43,2000000.0,7.45,7.45,7.42,7.43,2000000.0
2012-02-08 11:00:00,7.43,7.44,7.41,7.44,1940000.0,7.43,7.44,7.41,7.44,1940000.0
2012-02-08 11:30:00,7.44,7.46,7.44,7.44,1220000.0,7.44,7.46,7.44,7.44,1220000.0
2012-02-08 12:00:00,7.43,7.45,7.41,7.41,1360000.0,7.43,7.45,7.41,7.41,1360000.0
2012-02-08 12:30:00,7.42,7.43,7.41,7.43,590000.0,7.42,7.43,7.41,7.43,590000.0
2012-02-08 13:00:00,7.43,7.44,7.43,7.43,655000.0,7.43,7.44,7.43,7.43,655000.0
2012-02-08 13:30:00,7.43,7.43,7.42,7.42,430000.0,7.43,7.43,7.42,7.42,430000.0
2012-02-08 14:00:00,7.42,7.43,7.42,7.43,720000.0,7.42,7.43,7.42,7.43,720000.0
2012-02-08 14:30:00,7.43,7.45,7.42,7.45,1365000.0,7.43,7.45,7.42,7.45,1365000.0
2012-02-08 15:00:00,7.45,7.46,7.44,7.46,1235000.0,7.45,7.46,7.44,7.46,1235000.0
2012-02-08 15:30:00,7.46,7.48,7.45,7.48,3415000.0,7.46,7.48,7.45,7.48,3415000.0
2012-02-09 09:30:00,7.51,7.55,7.49,7.55,3785000.0,7.51,7.55,7.49,7.55,3785000.0
2012-02-09 10:00:00,7.55,7.56,7.49,7.5,2070000.0,7.55,7.56,7.49,7.5,2070000.0
2012-02-09 10:30:00,7.5,7.52,7.48,7.52,935000.0,7.5,7.52,7.48,7.52,935000.0
2012-02-09 11:00:00,7.52,7.54,7.49,7.5,1905000.0,7.52,7.54,7.49,7.5,1905000.0
2012-02-09 11:30:00,7.49,7.5,7.45,7.5,2795000.0,7.49,7.5,7.45,7.5,2795000.0
2012-02-09 12:00:00,7.5,7.52,7.49,7.5,1185000.0,7.5,7.52,7.49,7.5,1185000.0
2012-02-09 12:30:00,7.5,7.51,7.49,7.5,1255000.0,7.5,7.51,7.49,7.5,1255000.0
2012-02-09 13:00:00,7.5,7.51,7.49,7.51,1225000.0,7.5,7.51,7.49,7.51,1225000.0
2012-02-09 13:30:00,7.51,7.51,7.5,7.5,925000.0,7.51,7.51,7.5,7.5,925000.0
2012-02-09 14:00:00,7.5,7.51,7.5,7.5,845000.0,7.5,7.51,7.5,7.5,845000.0
2012-02-09 14:30:00,7.5,7.51,7.49,7.51,1160000.0,7.5,7.51,7.49,7.51,1160000.0
2012-02-09 15:00:00,7.51,7.54,7.51,7.53,1830000.0,7.51,7.54,7.51,7.53,1830000.0
2012-02-09 15:30:00,7.53,7.54,7.51,7.53,3495000.0,7.53,7.54,7.51,7.53,3495000.0
2012-02-10 09:30:00,7.46,7.5,7.45,7.47,2765000.0,7.46,7.5,7.45,7.47,2765000.0
2012-02-10 10:00:00,7.47,7.48,7.46,7.47,1055000.0,7.47,7.48,7.46,7.47,1055000.0
2012-02-10 10:30:00,7.47,7.49,7.46,7.47,795000.0,7.47,7.49,7.46,7.47,795000.0
2012-02-10 11:00:00,7.47,7.53,7.47,7.51,1080000.0,7.47,7.53,7.47,7.51,1080000.0
2012-02-10 11:30:00,7.51,7.51,7.49,7.49,1230000.0,7.51,7.51,7.49,7.49,1230000.0
2012-02-10 12:00:00,7.5,7.5,7.49,7.5,375000.0,7.5,7.5,7.49,7.5,375000.0
2012-02-10 12:30:00,7.5,7.51,7.5,7.5,550000.0,7.5,7.51,7.5,7.5,550000.0
2012-02-10 13:00:00,7.51,7.52,7.5,7.5,750000.0,7.51,7.52,7.5,7.5,750000.0
2012-02-10 13:30:00,7.5,7.5,7.48,7.5,615000.0,7.5,7.5,7.48,7.5,615000.0
2012-02-10 14:00:00,7.5,7.51,7.49,7.5,650000.0,7.5,7.51,7.49,7.5,650000.0
2012-02-10 14:30:00,7.5,7.51,7.5,7.51,490000.0,7.5,7.51,7.5,7.51,490000.0
2012-02-10 15:00:00,7.5,7.51,7.49,7.5,1435000.0,7.5,7.51,7.49,7.5,1435000.0
2012-02-10 15:30:00,7.5,7.53,7.49,7.53,2820000.0,7.5,7.53,7.49,7.53,2820000.0
2012-02-13 09:30:00,7.57,7.58,7.53,7.53,2165000.0,7.57,7.58,7.53,7.53,2165000.0
2012-02-13 10:00:00,7.54,7.54,7.5,7.51,1590000.0,7.54,7.54,7.5,7.51,1590000.0
2012-02-13 10:30:00,7.52,7.55,7.51,7.55,1415000.0,7.52,7.55,7.51,7.55,1415000.0
2012-02-13 11:00:00,7.55,7.56,7.55,7.55,730000.0,7.55,7.56,7.55,7.55,730000.0
2012-02-13 11:30:00,7.56,7.57,7.55,7.57,790000.0,7.56,7.57,7.55,7.57,790000.0
2012-02-13 12:00:00,7.57,7.58,7.56,7.56,1145000.0,7.57,7.58,7.56,7.56,1145000.0
2012-02-13 12:30:00,7.56,7.57,7.55,7.56,665000.0,7.56,7.57,7.55,7.56,665000.0
2012-02-13 13:00:00,7.57,7.57,7.56,7.56,445000.0,7.57,7.57,7.56,7.56,445000.0
2012-02-13 13:30:00,7.56,7.58,7.56,7.57,1050000.0,7.56,7.58,7.56,7.57,1050000.0
2012-02-13 14:00:00,7.57,7.58,7.56,7.58,995000.0,7.57,7.58,7.56,7.58,995000.0
2012-02-13 14:30:00,7.58,7.6,7.57,7.58,2045000.0,7.58,7.6,7.57,7.58,2045000.0
2012-02-13 15:00:00,7.58,7.58,7.57,7.58,2090000.0,7.58,7.58,7.57,7.58,2090000.0
2012-02-13 15:30:00,7.57,7.58,7.55,7.55,3600000.0,7.57,7.58,7.55,7.55,3600000.0
2012-02-14 09:30:00,7.54,7.56,7.52,7.52,1735000.0,7.54,7.56,7.52,7.52,1735000.0
2012-02-14 10:00:00,7.52,7.53,7.51,7.51,2240000.0,7.52,7.53,7.51,7.51,2240000.0
2012-02-14 10:30:00,7.51,7.52,7.5,7.51,710000.0,7.51,7.52,7.5,7.51,710000.0
2012-02-14 11:00:00,7.51,7.53,7.51,7.52,1325000.0,7.51,7.53,7.51,7.52,1325000.0
2012-02-14 11:30:00,7.52,7.54,7.52,7.53,1285000.0,7.52,7.54,7.52,7.53,1285000.0
2012-02-14 12:00:00,7.53,7.54,7.53,7.53,980000.0,7.53,7.54,7.53,7.53,980000.0
2012-02-14 12:30:00,7.54,7.55,7.53,7.54,980000.0,7.54,7.55,7.53,7.54,980000.0
2012-02-14 13:00:00,7.54,7.55,7.53,7.55,885000.0,7.54,7.55,7.53,7.55,885000.0
2012-02-14 13:30:00,7.55,7.57,7.54,7.55,1255000.0,7.55,7.57,7.54,7.55,1255000.0
2012-02-14 14:00:00,7.54,7.55,7.54,7.54,720000.0,7.54,7.55,7.54,7.54,720000.0
2012-02-14 14:30:00,7.54,7.56,7.53,7.56,1170000.0,7.54,7.56,7.53,7.56,1170000.0
2012-02-14 15:00:00,7.56,7.58,7.55,7.57,1885000.0,7.56,7.58,7.55,7.57,1885000.0
2012-02-14 15:30:00,7.57,7.59,7.57,7.58,2915000.0,7.57,7.59,7.57,7.58,2915000.0
2012-02-15 09:30:00,7.61,7.64,7.6,7.62,3420000.0,7.61,7.64,7.6,7.62,3420000.0
2012-02-15 10:00:00,7.62,7.63,7.61,7.63,2580000.0,7.62,7.63,7.61,7.63,2580000.0
2012-02-15 10:30:00,7.63,7.67,7.63,7.65,3025000.0,7.63,7.67,7.63,7.65,3025000.0
2012-02-15 11:00:00,7.65,7.66,7.63,7.65,2385000.0,7.65,7.66,7.63,7.65,2385000.0
2012-02-15 11:30:00,7.65,7.66,7.63,7.63,1690000.0,7.65,7.66,7.63,7.63,1690000.0
2012-02-15 12:00:00,7.63,7.64,7.63,7.63,960000.0,7.63,7.64,7.63,7.63,960000.0
2012-02-15 12:30:00,7.63,7.64,7.55,7.57,4030000.0,7.63,7.64,7.55,7.57,4030000.0
2012-02-15 13:00:00,7.57,7.57,7.52,7.57,2885000.0,7.57,7.57,7.52,7.57,2885000.0
2012-02-15 13:30:00,7.56,7.56,7.53,7.53,2040000.0,7.56,7.56,7.53,7.53,2040000.0
2012-02-15 14:00:00,7.53,7.53,7.49,7.53,2330000.0,7.53,7.53,7.49,7.53,2330000.0
2012-02-15 14:30:00,7.53,7.54,7.47,7.48,2555000.0,7.53,7.54,7.47,7.48,2555000.0
2012-02-15 15:00:00,7.48,7.52,7.47,7.48,4430000.0,7.48,7.52,7.47,7.48,4430000.0
2012-02-15 15:30:00,7.49,7.54,7.48,7.51,4440000.0,7.49,7.54,7.48,7.51,4440000.0
2012-02-16 09:30:00,7.51,7.57,7.5,7.56,3835000.0,7.51,7.57,7.5,7.56,3835000.0
2012-02-16 10:00:00,7.56,7.61,7.55,7.6,4085000.0,7.56,7.61,7.55,7.6,4085000.0
2012-02-16 10:30:00,7.6,7.61,7.57,7.59,2310000.0,7.6,7.61,7.57,7.59,2310000.0
2012-02-16 11:00:00,7.59,7.61,7.58,7.58,1085000.0,7.59,7.61,7.58,7.58,1085000.0
2012-02-16 11:30:00,7.58,7.58,7.55,7.57,1350000.0,7.58,7.58,7.55,7.57,1350000.0
2012-02-16 12:00:00,7.57,7.6,7.56,7.59,1100000.0,7.57,7.6,7.56,7.59,1100000.0
2012-02-16 12:30:00,7.59,7.6,7.58,7.6,695000.0,7.59,7.6,7.58,7.6,695000.0
2012-02-16 13:00:00,7.6,7.61,7.59,7.61,725000.0,7.6,7.61,7.59,7.61,725000.0
2012-02-16 13:30:00,7.61,7.63,7.6,7.6,1305000.0,7.61,7.63,7.6,7.6,1305000.0
2012-02-16 14:00:00,7.59,7.61,7.59,7.6,1040000.0,7.59,7.61,7.59,7.6,1040000.0
2012-02-16 14:30:00,7.6,7.6,7.59,7.6,650000.0,7.6,7.6,7.59,7.6,650000.0
2012-02-16 15:00:00,7.6,7.64,7.6,7.64,1775000.0,7.6,7.64,7.6,7.64,1775000.0
2012-02-16 15:30:00,7.64,7.66,7.63,7.64,4405000.0,7.64,7.66,7.63,7.64,4405000.0
2012-02-17 09:30:00,7.63,7.69,7.6,7.69,7110000.0,7.63,7.69,7.6,7.69,7110000.0
2012-02-17 10:00:00,7.69,7.7,7.65,7.67,2850000.0,7.69,7.7,7.65,7.67,2850000.0
2012-02-17 10:30:00,7.67,7.67,7.62,7.64,2135000.0,7.67,7.67,7.62,7.64,2135000.0
2012-02-17 11:00:00,7.64,7.65,7.62,7.64,1220000.0,7.64,7.65,7.62,7.64,1220000.0
2012-02-17 11:30:00,7.64,7.66,7.64,7.66,895000.0,7.64,7.66,7.64,7.66,895000.0
2012-02-17 12:00:00,7.65,7.67,7.65,7.66,1140000.0,7.65,7.67,7.65,7.66,1140000.0
2012-02-17 12:30:00,7.66,7.66,7.65,7.66,520000.0,7.66,7.66,7.65,7.66,520000.0
2012-02-17 13:00:00,7.66,7.67,7.65,7.66,630000.0,7.66,7.67,7.65,7.66,630000.0
2012-02-17 13:30:00,7.66,7.67,7.66,7.67,880000.0,7.66,7.67,7.66,7.67,880000.0
2012-02-17 14:00:00,7.67,7.67,7.66,7.67,1825000.0,7.67,7.67,7.66,7.67,1825000.0
2012-02-17 14:30:00,7.67,7.71,7.67,7.69,2270000.0,7.67,7.71,7.67,7.69,2270000.0
2012-02-17 15:00:00,7.69,7.71,7.68,7.71,2075000.0,7.69,7.71,7.68,7.71,2075000.0
2012-02-17 15:30:00,7.7,7.7,7.68,7.69,4035000.0,7.7,7.7,7.68,7.69,4035000.0
2012-02-21 09:30:00,7.66,7.69,7.6,7.66,12295000.0,7.66,7.69,7.6,7.66,12295000.0
2012-02-21 10:00:00,7.65,7.66,7.64,7.64,1575000.0,7.65,7.66,7.64,7.64,1575000.0
2012-02-21 10:30:00,7.64,7.73,7.64,7.71,2960000.0,7.64,7.73,7.64,7.71,2960000.0
2012-02-21 11:00:00,7.71,7.74,7.69,7.74,1545000.0,7.71,7.74,7.69,7.74,1545000.0
2012-02-21 11:30:00,7.74,7.74,7.7,7.72,1270000.0,7.74,7.74,7.7,7.72,1270000.0
2012-02-21 12:00:00,7.71,7.74,7.7,7.71,1860000.0,7.71,7.74,7.7,7.71,1860000.0
2012-02-21 12:30:00,7.71,7.72,7.7,7.71,1015000.0,7.71,7.72,7.7,7.71,1015000.0
2012-02-21 13:00:00,7.71,7.71,7.69,7.7,820000.0,7.71,7.71,7.69,7.7,820000.0
2012-02-21 13:30:00,7.7,7.71,7.69,7.7,2085000.0,7.7,7.71,7.69,7.7,2085000.0
2012-02-21 14:00:00,7.69,7.69,7.65,7.67,1640000.0,7.69,7.69,7.65,7.67,1640000.0
2012-02-21 14:30:00,7.67,7.68,7.65,7.66,1295000.0,7.67,7.68,7.65,7.66,1295000.0
2012-02-21 15:00:00,7.66,7.66,7.64,7.65,2125000.0,7.66,7.66,7.64,7.65,2125000.0
2012-02-21 15:30:00,7.65,7.68,7.64,7.68,2740000.0,7.65,7.68,7.64,7.68,2740000.0
2012-02-22 09:30:00,7.66,7.67,7.62,7.65,2450000.0,7.66,7.67,7.62,7.65,2450000.0
2012-02-22 10:00:00,7.65,7.71,7.64,7.68,1690000.0,7.65,7.71,7.64,7.68,1690000.0
2012-02-22 10:30:00,7.68,7.7,7.66,7.68,1380000.0,7.68,7.7,7.66,7.68,1380000.0
2012-02-22 11:00:00,7.67,7.69,7.67,7.67,1085000.0,7.67,7.69,7.67,7.67,1085000.0
2012-02-22 11:30:00,7.67,7.68,7.64,7.64,2145000.0,7.67,7.68,7.64,7.64,2145000.0
2012-02-22 12:00:00,7.65,7.65,7.64,7.65,685000.0,7.65,7.65,7.64,7.65,685000.0
2012-02-22 12:30:00,7.66,7.66,7.65,7.66,490000.0,7.66,7.66,7.65,7.66,490000.0
2012-02-22 13:00:00,7.65,7.68,7.65,7.67,1220000.0,7.65,7.68,7.65,7.67,1220000.0
2012-02-22 13:30:00,7.67,7.68,7.67,7.68,610000.0,7.67,7.68,7.67,7.68,610000.0
2012-02-22 14:00:00,7.68,7.69,7.67,7.68,800000.0,7.68,7.69,7.67,7.68,800000.0
2012-02-22 14:30:00,7.67,7.68,7.67,7.68,940000.0,7.67,7.68,7.67,7.68,940000.0
2012-02-22 15:00:00,7.68,7.73,7.67,7.72,2305000.0,7.68,7.73,7.67,7.72,2305000.0
2012-02-22 15:30:00,7.72,7.73,7.7,7.71,3230000.0,7.72,7.73,7.7,7.71,3230000.0
2012-02-23 09:30:00,7.67,7.73,7.67,7.71,1980000.0,7.67,7.73,7.67,7.71,1980000.0
2012-02-23 10:00:00,7.71,7.72,7.68,7.69,1440000.0,7.71,7.72,7.68,7.69,1440000.0
2012-02-23 10:30:00,7.68,7.72,7.68,7.7,1215000.0,7.68,7.72,7.68,7.7,1215000.0
2012-02-23 11:00:00,7.7,7.72,7.69,7.7,1305000.0,7.7,7.72,7.69,7.7,1305000.0
2012-02-23 11:30:00,7.7,7.72,7.7,7.71,850000.0,7.7,7.72,7.7,7.71,850000.0
2012-02-23 12:00:00,7.71,7.72,7.7,7.71,700000.0,7.71,7.72,7.7,7.71,700000.0
2012-02-23 12:30:00,7.71,7.72,7.7,7.72,675000.0,7.71,7.72,7.7,7.72,675000.0
2012-02-23 13:00:00,7.71,7.72,7.71,7.72,505000.0,7.71,7.72,7.71,7.72,505000.0
2012-02-23 13:30:00,7.71,7.72,7.7,7.71,800000.0,7.71,7.72,7.7,7.71,800000.0
2012-02-23 14:00:00,7.71,7.72,7.7,7.71,995000.0,7.71,7.72,7.7,7.71,995000.0
2012-02-23 14:30:00,7.71,7.73,7.71,7.73,665000.0,7.71,7.73,7.71,7.73,665000.0
2012-02-23 15:00:00,7.73,7.75,7.72,7.74,2125000.0,7.73,7.75,7.72,7.74,2125000.0
2012-02-23 15:30:00,7.75,7.76,7.73,7.74,2615000.0,7.75,7.76,7.73,7.74,2615000.0
2012-02-24 09:30:00,7.76,7.76,7.7,7.7,2510000.0,7.76,7.76,7.7,7.7,2510000.0
2012-02-24 10:00:00,7.7,7.73,7.7,7.72,1890000.0,7.7,7.73,7.7,7.72,1890000.0
2012-02-24 10:30:00,7.73,7.73,7.7,7.72,625000.0,7.73,7.73,7.7,7.72,625000.0
2012-02-24 11:00:00,7.71,7.74,7.71,7.72,405000.0,7.71,7.74,7.71,7.72,405000.0
2012-02-24 11:30:00,7.72,7.74,7.72,7.73,490000.0,7.72,7.74,7.72,7.73,490000.0
2012-02-24 12:00:00,7.73,7.74,7.72,7.73,570000.0,7.73,7.74,7.72,7.73,570000.0
2012-02-24 12:30:00,7.73,7.73,7.72,7.72,625000.0,7.73,7.73,7.72,7.72,625000.0
2012-02-24 13:00:00,7.72,7.73,7.72,7.72,985000.0,7.72,7.73,7.72,7.72,985000.0
2012-02-24 13:30:00,7.72,7.74,7.72,7.73,1140000.0,7.72,7.74,7.72,7.73,1140000.0
2012-02-24 14:00:00,7.73,7.74,7.72,7.72,635000.0,7.73,7.74,7.72,7.72,635000.0
2012-02-24 14:30:00,7.72,7.73,7.71,7.73,590000.0,7.72,7.73,7.71,7.73,590000.0
2012-02-24 15:00:00,7.73,7.76,7.73,7.75,1910000.0,7.73,7.76,7.73,7.75,1910000.0
2012-02-24 15:30:00,7.75,7.76,7.73,7.75,2490000.0,7.75,7.76,7.73,7.75,2490000.0
2012-02-27 09:30:00,7.72,7.75,7.7,7.74,2375000.0,7.72,7.75,7.7,7.74,2375000.0
2012-02-27 10:00:00,7.74,7.76,7.73,7.73,1795000.0,7.74,7.76,7.73,7.73,1795000.0
2012-02-27 10:30:00,7.73,7.74,7.73,7.74,890000.0,7.73,7.74,7.73,7.74,890000.0
2012-02-27 11:00:00,7.74,7.76,7.74,7.75,965000.0,7.74,7.76,7.74,7.75,965000.0
2012-02-27 11:30:00,7.75,7.76,7.75,7.75,875000.0,7.75,7.76,7.75,7.75,875000.0
2012-02-27 12:00:00,7.75,7.76,7.74,7.75,455000.0,7.75,7.76,7.74,7.75,455000.0
2012-02-27 12:30:00,7.75,7.77,7.75,7.76,1100000.0,7.75,7.77,7.75,7.76,1100000.0
2012-02-27 13:00:00,7.75,7.76,7.75,7.75,425000.0,7.75,7.76,7.75,7.75,425000.0
2012-02-27 13:30:00,7.75,7.75,7.74,7.75,610000.0,7.75,7.75,7.74,7.75,610000.0
2012-02-27 14:00:00,7.75,7.77,7.75,7.77,710000.0,7.75,7.77,7.75,7.77,710000.0
2012-02-27 14:30:00,7.77,7.8,7.77,7.8,1495000.0,7.77,7.8,7.77,7.8,1495000.0
2012-02-27 15:00:00,7.8,7.81,7.78,7.8,2890000.0,7.8,7.81,7.78,7.8,2890000.0
2012-02-27 15:30:00,7.8,7.8,7.78,7.78,1985000.0,7.8,7.8,7.78,7.78,1985000.0
2012-02-28 09:30:00,7.79,7.8,7.75,7.79,2035000.0,7.79,7.8,7.75,7.79,2035000.0
2012-02-28 10:00:00,7.79,7.8,7.77,7.78,1995000.0,7.79,7.8,7.77,7.78,1995000.0
2012-02-28 10:30:00,7.79,7.81,7.78,7.79,1630000.0,7.79,7.81,7.78,7.79,1630000.0
2012-02-28 11:00:00,7.79,7.8,7.78,7.79,860000.0,7.79,7.8,7.78,7.79,860000.0
2012-02-28 11:30:00,7.78,7.78,7.77,7.77,915000.0,7.78,7.78,7.77,7.77,915000.0
2012-02-28 12:00:00,7.78,7.79,7.77,7.78,465000.0,7.78,7.79,7.77,7.78,465000.0
2012-02-28 12:30:00,7.79,7.8,7.77,7.79,450000.0,7.79,7.8,7.77,7.79,450000.0
2012-02-28 13:00:00,7.78,7.79,7.78,7.78,670000.0,7.78,7.79,7.78,7.78,670000.0
2012-02-28 13:30:00,7.78,7.79,7.77,7.78,645000.0,7.78,7.79,7.77,7.78,645000.0
2012-02-28 14:00:00,7.77,7.78,7.77,7.78,930000.0,7.77,7.78,7.77,7.78,930000.0
2012-02-28 14:30:00,7.77,7.8,7.77,7.8,795000.0,7.77,7.8,7.77,7.8,795000.0
2012-02-28 15:00:00,7.79,7.82,7.79,7.82,1350000.0,7.79,7.82,7.79,7.82,1350000.0
2012-02-28 15:30:00,7.82,7.85,7.82,7.84,3765000.0,7.82,7.85,7.82,7.84,3765000.0
2012-02-29 09:30:00,7.82,7.83,7.78,7.79,2685000.0,7.82,7.83,7.78,7.79,2685000.0
2012-02-29 10:00:00,7.79,7.81,7.78,7.8,1450000.0,7.79,7.81,7.78,7.8,1450000.0
2012-02-29 10:30:00,7.8,7.82,7.75,7.77,2120000.0,7.8,7.82,7.75,7.77,2120000.0
2012-02-29 11:00:00,7.77,7.78,7.75,7.76,1375000.0,7.77,7.78,7.75,7.76,1375000.0
2012-02-29 11:30:00,7.75,7.79,7.75,7.79,1025000.0,7.75,7.79,7.75,7.79,1025000.0
2012-02-29 12:00:00,7.79,7.8,7.78,7.8,760000.0,7.79,7.8,7.78,7.8,760000.0
2012-02-29 12:30:00,7.8,7.81,7.79,7.8,580000.0,7.8,7.81,7.79,7.8,580000.0
2012-02-29 13:00:00,7.81,7.82,7.8,7.81,495000.0,7.81,7.82,7.8,7.81,495000.0
2012-02-29 13:30:00,7.82,7.83,7.8,7.82,685000.0,7.82,7.83,7.8,7.82,685000.0
2012-02-29 14:00:00,7.82,7.83,7.81,7.82,565000.0,7.82,7.83,7.81,7.82,565000.0
2012-02-29 14:30:00,7.82,7.83,7.81,7.82,595000.0,7.82,7.83,7.81,7.82,595000.0
2012-02-29 15:00:00,7.81,7.84,7.81,7.83,1885000.0,7.81,7.84,7.81,7.83,1885000.0
2012-02-29 15:30:00,7.83,7.83,7.81,7.81,1995000.0,7.83,7.83,7.81,7.81,1995000.0
2012-03-01 09:30:00,7.84,7.85,7.77,7.79,1365000.0,7.84,7.85,7.77,7.79,1365000.0
2012-03-01 10:00:00,7.79,7.81,7.76,7.81,2310000.0,7.79,7.81,7.76,7.81,2310000.0
2012-03-01 10:30:00,7.8,7.83,7.8,7.83,1660000.0,7.8,7.83,7.8,7.83,1660000.0
2012-03-01 11:00:00,7.82,7.86,7.81,7.82,1520000.0,7.82,7.86,7.81,7.82,1520000.0
2012-03-01 11:30:00,7.82,7.84,7.82,7.84,1275000.0,7.82,7.84,7.82,7.84,1275000.0
2012-03-01 12:00:00,7.84,7.87,7.83,7.86,980000.0,7.84,7.87,7.83,7.86,980000.0
2012-03-01 12:30:00,7.87,7.87,7.86,7.87,810000.0,7.87,7.87,7.86,7.87,810000.0
2012-03-01 13:00:00,7.86,7.87,7.86,7.87,625000.0,7.86,7.87,7.86,7.87,625000.0
2012-03-01 13:30:00,7.87,7.88,7.86,7.87,865000.0,7.87,7.88,7.86,7.87,865000.0
2012-03-01 14:00:00,7.87,7.89,7.87,7.88,1260000.0,7.87,7.89,7.87,7.88,1260000.0
2012-03-01 14:30:00,7.88,7.89,7.87,7.88,665000.0,7.88,7.89,7.87,7.88,665000.0
2012-03-01 15:00:00,7.88,7.89,7.86,7.88,1720000.0,7.88,7.89,7.86,7.88,1720000.0
2012-03-01 15:30:00,7.88,7.9,7.86,7.89,3630000.0,7.88,7.9,7.86,7.89,3630000.0
2012-03-02 09:30:00,7.87,7.87,7.85,7.86,2455000.0,7.87,7.87,7.85,7.86,2455000.0
2012-03-02 10:00:00,7.86,7.87,7.85,7.87,915000.0,7.86,7.87,7.85,7.87,915000.0
2012-03-02 10:30:00,7.87,7.88,7.85,7.87,1090000.0,7.87,7.88,7.85,7.87,1090000.0
2012-03-02 11:00:00,7.87,7.88,7.86,7.87,415000.0,7.87,7.88,7.86,7.87,415000.0
2012-03-02 11:30:00,7.87,7.88,7.86,7.86,455000.0,7.87,7.88,7.86,7.86,455000.0
2012-03-02 12:00:00,7.86,7.88,7.86,7.86,840000.0,7.86,7.88,7.86,7.86,840000.0
2012-03-02 12:30:00,7.86,7.87,7.85,7.87,845000.0,7.86,7.87,7.85,7.87,845000.0
2012-03-02 13:00:00,7.87,7.87,7.85,7.85,645000.0,7.87,7.87,7.85,7.85,645000.0
2012-03-02 13:30:00,7.85,7.86,7.85,7.85,850000.0,7.85,7.86,7.85,7.85,850000.0
2012-03-02 14:00:00,7.85,7.86,7.84,7.86,975000.0,7.85,7.86,7.84,7.86,975000.0
2012-03-02 14:30:00,7.85,7.86,7.84,7.85,840000.0,7.85,7.86,7.84,7.85,840000.0
2012-03-02 15:00:00,7.85,7.88,7.85,7.87,1000000.0,7.85,7.88,7.85,7.87,1000000.0
2012-03-02 15:30:00,7.88,7.9,7.87,7.89,2635000.0,7.88,7.9,7.87,7.89,2635000.0
2012-03-05 09:30:00,7.89,7.92,7.85,7.92,2325000.0,7.89,7.92,7.85,7.92,2325000.0
2012-03-05 10:00:00,7.91,7.93,7.88,7.9,2545000.0,7.91,7.93,7.88,7.9,2545000.0
2012-03-05 10:30:00,7.89,7.9,7.86,7.88,1780000.0,7.89,7.9,7.86,7.88,1780000.0
2012-03-05 11:00:00,7.88,7.89,7.84,7.87,2015000.0,7.88,7.89,7.84,7.87,2015000.0
2012-03-05 11:30:00,7.86,7.89,7.86,7.87,825000.0,7.86,7.89,7.86,7.87,825000.0
2012-03-05 12:00:00,7.87,7.89,7.87,7.88,615000.0,7.87,7.89,7.87,7.88,615000.0
2012-03-05 12:30:00,7.88,7.88,7.84,7.84,1070000.0,7.88,7.88,7.84,7.84,1070000.0
2012-03-05 13:00:00,7.84,7.86,7.84,7.85,1195000.0,7.84,7.86,7.84,7.85,1195000.0
2012-03-05 13:30:00,7.85,7.86,7.84,7.86,670000.0,7.85,7.86,7.84,7.86,670000.0
2012-03-05 14:00:00,7.86,7.87,7.84,7.85,1900000.0,7.86,7.87,7.84,7.85,1900000.0
2012-03-05 14:30:00,7.85,7.86,7.83,7.85,895000.0,7.85,7.86,7.83,7.85,895000.0
2012-03-05 15:00:00,7.85,7.89,7.85,7.88,1220000.0,7.85,7.89,7.85,7.88,1220000.0
2012-03-05 15:30:00,7.88,7.89,7.86,7.86,1300000.0,7.88,7.89,7.86,7.86,1300000.0
2012-03-06 09:30:00,7.78,7.79,7.73,7.74,4420000.0,7.78,7.79,7.73,7.74,4420000.0
2012-03-06 10:00:00,7.74,7.77,7.73,7.75,2445000.0,7.74,7.77,7.73,7.75,2445000.0
2012-03-06 10:30:00,7.74,7.77,7.73,7.75,3070000.0,7.74,7.77,7.73,7.75,3070000.0
2012-03-06 11:00:00,7.75,7.76,7.73,7.75,2105000.0,7.75,7.76,7.73,7.75,2105000.0
2012-03-06 11:30:00,7.75,7.76,7.74,7.75,3480000.0,7.75,7.76,7.74,7.75,3480000.0
2012-03-06 12:00:00,7.75,7.76,7.73,7.73,1660000.0,7.75,7.76,7.73,7.73,1660000.0
2012-03-06 12:30:00,7.73,7.76,7.73,7.74,570000.0,7.73,7.76,7.73,7.74,570000.0
2012-03-06 13:00:00,7.74,7.75,7.74,7.75,560000.0,7.74,7.75,7.74,7.75,560000.0
2012-03-06 13:30:00,7.75,7.78,7.75,7.76,995000.0,7.75,7.78,7.75,7.76,995000.0
2012-03-06 14:00:00,7.76,7.77,7.74,7.74,965000.0,7.76,7.77,7.74,7.74,965000.0
2012-03-06 14:30:00,7.74,7.74,7.73,7.74,540000.0,7.74,7.74,7.73,7.74,540000.0
2012-03-06 15:00:00,7.74,7.77,7.73,7.75,1065000.0,7.74,7.77,7.73,7.75,1065000.0
2012-03-06 15:30:00,7.75,7.77,7.74,7.75,2815000.0,7.75,7.77,7.74,7.75,2815000.0
2012-03-07 09:30:00,7.79,7.81,7.78,7.8,1670000.0,7.79,7.81,7.78,7.8,1670000.0
2012-03-07 10:00:00,7.8,7.8,7.74,7.77,1920000.0,7.8,7.8,7.74,7.77,1920000.0
2012-03-07 10:30:00,7.77,7.79,7.75,7.79,895000.0,7.77,7.79,7.75,7.79,895000.0
2012-03-07 11:00:00,7.79,7.8,7.78,7.78,460000.0,7.79,7.8,7.78,7.78,460000.0
2012-03-07 11:30:00,7.78,7.79,7.77,7.77,380000.0,7.78,7.79,7.77,7.77,380000.0
2012-03-07 12:00:00,7.77,7.78,7.77,7.78,395000.0,7.77,7.78,7.77,7.78,395000.0
2012-03-07 12:30:00,7.78,7.79,7.78,7.79,585000.0,7.78,7.79,7.78,7.79,585000.0
2012-03-07 13:00:00,7.79,7.81,7.79,7.8,850000.0,7.79,7.81,7.79,7.8,850000.0
2012-03-07 13:30:00,7.8,7.8,7.79,7.79,510000.0,7.8,7.8,7.79,7.79,510000.0
2012-03-07 14:00:00,7.79,7.81,7.79,7.81,840000.0,7.79,7.81,7.79,7.81,840000.0
2012-03-07 14:30:00,7.8,7.83,7.79,7.82,1160000.0,7.8,7.83,7.79,7.82,1160000.0
2012-03-07 15:00:00,7.82,7.85,7.82,7.84,1820000.0,7.82,7.85,7.82,7.84,1820000.0
2012-03-07 15:30:00,7.84,7.87,7.84,7.85,2725000.0,7.84,7.87,7.84,7.85,2725000.0
2012-03-08 09:30:00,7.86,7.91,7.84,7.9,2295000.0,7.86,7.91,7.84,7.9,2295000.0
2012-03-08 10:00:00,7.89,7.89,7.87,7.88,750000.0,7.89,7.89,7.87,7.88,750000.0
2012-03-08 10:30:00,7.88,7.92,7.88,7.92,1745000.0,7.88,7.92,7.88,7.92,1745000.0
2012-03-08 11:00:00,7.92,7.94,7.91,7.91,1255000.0,7.92,7.94,7.91,7.91,1255000.0
2012-03-08 11:30:00,7.91,7.93,7.91,7.91,870000.0,7.91,7.93,7.91,7.91,870000.0
2012-03-08 12:00:00,7.91,7.93,7.91,7.92,775000.0,7.91,7.93,7.91,7.92,775000.0
2012-03-08 12:30:00,7.92,7.93,7.92,7.93,660000.0,7.92,7.93,7.92,7.93,660000.0
2012-03-08 13:00:00,7.93,7.93,7.92,7.92,730000.0,7.93,7.93,7.92,7.92,730000.0
2012-03-08 13:30:00,7.92,7.93,7.92,7.93,420000.0,7.92,7.93,7.92,7.93,420000.0
2012-03-08 14:00:00,7.93,7.93,7.92,7.93,785000.0,7.93,7.93,7.92,7.93,785000.0
2012-03-08 14:30:00,7.93,7.97,7.93,7.96,1625000.0,7.93,7.97,7.93,7.96,1625000.0
2012-03-08 15:00:00,7.96,7.97,7.96,7.97,1440000.0,7.96,7.97,7.96,7.97,1440000.0
2012-03-08 15:30:00,7.98,7.99,7.96,7.96,3240000.0,7.98,7.99,7.96,7.96,3240000.0
2012-03-09 09:30:00,7.98,8.0,7.95,7.96,2695000.0,7.98,8.0,7.95,7.96,2695000.0
2012-03-09 10:00:00,7.96,7.97,7.95,7.96,1235000.0,7.96,7.97,7.95,7.96,1235000.0
2012-03-09 10:30:00,7.96,7.97,7.95,7.95,1660000.0,7.96,7.97,7.95,7.95,1660000.0
2012-03-09 11:00:00,7.95,7.95,7.93,7.94,1305000.0,7.95,7.95,7.93,7.94,1305000.0
2012-03-09 11:30:00,7.94,7.98,7.94,7.97,1065000.0,7.94,7.98,7.94,7.97,1065000.0
2012-03-09 12:00:00,7.97,7.97,7.96,7.97,470000.0,7.97,7.97,7.96,7.97,470000.0
2012-03-09 12:30:00,7.97,7.98,7.97,7.98,580000.0,7.97,7.98,7.97,7.98,580000.0
2012-03-09 13:00:00,7.99,7.99,7.98,7.98,600000.0,7.99,7.99,7.98,7.98,600000.0
2012-03-09 13:30:00,7.97,7.97,7.96,7.97,1060000.0,7.97,7.97,7.96,7.97,1060000.0
2012-03-09 14:00:00,7.97,7.99,7.97,7.98,925000.0,7.97,7.99,7.97,7.98,925000.0
2012-03-09 14:30:00,7.97,7.99,7.96,7.96,1750000.0,7.97,7.99,7.96,7.96,1750000.0
2012-03-09 15:00:00,7.97,7.97,7.96,7.97,1380000.0,7.97,7.97,7.96,7.97,1380000.0
2012-03-09 15:30:00,7.97,7.97,7.95,7.96,2175000.0,7.97,7.97,7.95,7.96,2175000.0
2012-03-12 09:30:00,7.99,8.03,7.97,8.02,3210000.0,7.99,8.03,7.97,8.02,3210000.0
2012-03-12 10:00:00,8.02,8.03,7.93,7.95,3000000.0,8.02,8.03,7.93,7.95,3000000.0
2012-03-12 10:30:00,7.95,7.96,7.94,7.94,1540000.0,7.95,7.96,7.94,7.94,1540000.0
2012-03-12 11:00:00,7.95,7.95,7.93,7.94,825000.0,7.95,7.95,7.93,7.94,825000.0
2012-03-12 11:30:00,7.94,7.95,7.94,7.94,1020000.0,7.94,7.95,7.94,7.94,1020000.0
2012-03-12 12:00:00,7.94,7.94,7.93,7.94,745000.0,7.94,7.94,7.93,7.94,745000.0
2012-03-12 12:30:00,7.94,7.94,7.93,7.94,580000.0,7.94,7.94,7.93,7.94,580000.0
2012-03-12 13:00:00,7.94,7.94,7.93,7.93,570000.0,7.94,7.94,7.93,7.93,570000.0
2012-03-12 13:30:00,7.94,7.94,7.93,7.93,765000.0,7.94,7.94,7.93,7.93,765000.0
2012-03-12 14:00:00,7.93,7.95,7.93,7.94,620000.0,7.93,7.95,7.93,7.94,620000.0
2012-03-12 14:30:00,7.94,7.94,7.92,7.92,740000.0,7.94,7.94,7.92,7.92,740000.0
2012-03-12 15:00:00,7.92,7.95,7.91,7.94,1745000.0,7.92,7.95,7.91,7.94,1745000.0
2012-03-12 15:30:00,7.95,7.96,7.94,7.94,1870000.0,7.95,7.96,7.94,7.94,1870000.0
2012-03-13 09:30:00,8.0,8.0,7.94,7.95,1925000.0,8.0,8.0,7.94,7.95,1925000.0
2012-03-13 10:00:00,7.94,7.96,7.94,7.95,665000.0,7.94,7.96,7.94,7.95,665000.0
2012-03-13 10:30:00,7.95,7.98,7.95,7.97,880000.0,7.95,7.98,7.95,7.97,880000.0
2012-03-13 11:00:00,7.98,7.99,7.97,7.98,610000.0,7.98,7.99,7.97,7.98,610000.0
2012-03-13 11:30:00,7.98,8.0,7.98,7.99,775000.0,7.98,8.0,7.98,7.99,775000.0
2012-03-13 12:00:00,7.99,7.99,7.95,7.95,1265000.0,7.99,7.99,7.95,7.95,1265000.0
2012-03-13 12:30:00,7.95,7.95,7.93,7.93,1630000.0,7.95,7.95,7.93,7.93,1630000.0
2012-03-13 13:00:00,7.94,7.98,7.94,7.98,690000.0,7.94,7.98,7.94,7.98,690000.0
2012-03-13 13:30:00,7.97,7.97,7.96,7.97,525000.0,7.97,7.97,7.96,7.97,525000.0
2012-03-13 14:00:00,7.97,7.97,7.95,7.96,700000.0,7.97,7.97,7.95,7.96,700000.0
2012-03-13 14:30:00,7.96,7.96,7.94,7.95,710000.0,7.96,7.96,7.94,7.95,710000.0
2012-03-13 15:00:00,7.95,8.0,7.95,8.0,1875000.0,7.95,8.0,7.95,8.0,1875000.0
2012-03-13 15:30:00,7.99,8.0,7.99,8.0,2365000.0,7.99,8.0,7.99,8.0,2365000.0
2012-03-14 09:30:00,8.02,8.03,8.0,8.03,2430000.0,8.02,8.03,8.0,8.03,2430000.0
2012-03-14 10:00:00,8.03,8.03,7.99,7.99,1120000.0,8.03,8.03,7.99,7.99,1120000.0
2012-03-14 10:30:00,7.99,7.99,7.97,7.98,1170000.0,7.99,7.99,7.97,7.98,1170000.0
2012-03-14 11:00:00,7.98,7.98,7.96,7.96,1210000.0,7.98,7.98,7.96,7.96,1210000.0
2012-03-14 11:30:00,7.96,7.97,7.96,7.96,465000.0,7.96,7.97,7.96,7.96,465000.0
2012-03-14 12:00:00,7.96,7.97,7.95,7.97,695000.0,7.96,7.97,7.95,7.97,695000.0
2012-03-14 12:30:00,7.97,7.99,7.96,7.99,950000.0,7.97,7.99,7.96,7.99,950000.0
2012-03-14 13:00:00,7.99,8.0,7.99,7.99,715000.0,7.99,8.0,7.99,7.99,715000.0
2012-03-14 13:30:00,8.0,8.0,7.99,7.99,770000.0,8.0,8.0,7.99,7.99,770000.0
2012-03-14 14:00:00,7.99,8.0,7.98,7.98,635000.0,7.99,8.0,7.98,7.98,635000.0
2012-03-14 14:30:00,7.98,7.99,7.96,7.97,725000.0,7.98,7.99,7.96,7.97,725000.0
2012-03-14 15:00:00,7.97,7.98,7.97,7.98,950000.0,7.97,7.98,7.97,7.98,950000.0
2012-03-14 15:30:00,7.99,8.0,7.98,8.0,1180000.0,7.99,8.0,7.98,8.0,1180000.0
2012-03-15 09:30:00,8.02,8.06,7.99,8.04,2375000.0,8.02,8.06,7.99,8.04,2375000.0
2012-03-15 10:00:00,8.04,8.06,8.01,8.06,2050000.0,8.04,8.06,8.01,8.06,2050000.0
2012-03-15 10:30:00,8.06,8.06,8.04,8.04,1255000.0,8.06,8.06,8.04,8.04,1255000.0
2012-03-15 11:00:00,8.04,8.08,8.04,8.08,1220000.0,8.04,8.08,8.04,8.08,1220000.0
2012-03-15 11:30:00,8.08,8.13,8.08,8.11,3755000.0,8.08,8.13,8.08,8.11,3755000.0
2012-03-15 12:00:00,8.11,8.14,8.1,8.13,3345000.0,8.11,8.14,8.1,8.13,3345000.0
2012-03-15 12:30:00,8.13,8.14,8.12,8.13,1035000.0,8.13,8.14,8.12,8.13,1035000.0
2012-03-15 13:00:00,8.13,8.16,8.13,8.15,2495000.0,8.13,8.16,8.13,8.15,2495000.0
2012-03-15 13:30:00,8.15,8.17,8.15,8.15,1785000.0,8.15,8.17,8.15,8.15,1785000.0
2012-03-15 14:00:00,8.15,8.15,8.13,8.14,1605000.0,8.15,8.15,8.13,8.14,1605000.0
2012-03-15 14:30:00,8.14,8.14,8.12,8.14,1050000.0,8.14,8.14,8.12,8.14,1050000.0
2012-03-15 15:00:00,8.14,8.15,8.13,8.15,805000.0,8.14,8.15,8.13,8.15,805000.0
2012-03-15 15:30:00,8.15,8.16,8.13,8.14,2865000.0,8.15,8.16,8.13,8.14,2865000.0
2012-03-16 09:30:00,8.2,8.2,8.12,8.12,4160000.0,8.2,8.2,8.12,8.12,4160000.0
2012-03-16 10:00:00,8.12,8.14,8.11,8.12,2050000.0,8.12,8.14,8.11,8.12,2050000.0
2012-03-16 10:30:00,8.13,8.14,8.12,8.14,955000.0,8.13,8.14,8.12,8.14,955000.0
2012-03-16 11:00:00,8.14,8.15,8.12,8.12,855000.0,8.14,8.15,8.12,8.12,855000.0
2012-03-16 11:30:00,8.12,8.14,8.11,8.14,895000.0,8.12,8.14,8.11,8.14,895000.0
2012-03-16 12:00:00,8.14,8.14,8.13,8.13,750000.0,8.14,8.14,8.13,8.13,750000.0
2012-03-16 12:30:00,8.13,8.14,8.13,8.14,630000.0,8.13,8.14,8.13,8.14,630000.0
2012-03-16 13:00:00,8.14,8.14,8.13,8.14,1075000.0,8.14,8.14,8.13,8.14,1075000.0
2012-03-16 13:30:00,8.14,8.15,8.14,8.14,865000.0,8.14,8.15,8.14,8.14,865000.0
2012-03-16 14:00:00,8.15,8.18,8.15,8.18,2110000.0,8.15,8.18,8.15,8.18,2110000.0
2012-03-16 14:30:00,8.18,8.22,8.18,8.21,3535000.0,8.18,8.22,8.18,8.21,3535000.0
2012-03-16 15:00:00,8.21,8.22,8.19,8.21,1795000.0,8.21,8.22,8.19,8.21,1795000.0
2012-03-16 15:30:00,8.21,8.22,8.2,8.21,4660000.0,8.21,8.22,8.2,8.21,4660000.0
2012-03-19 09:30:00,8.21,8.22,8.14,8.17,3935000.0,8.21,8.22,8.14,8.17,3935000.0
2012-03-19 10:00:00,8.17,8.18,8.16,8.17,1135000.0,8.17,8.18,8.16,8.17,1135000.0
2012-03-19 10:30:00,8.17,8.2,8.16,8.18,980000.0,8.17,8.2,8.16,8.18,980000.0
2012-03-19 11:00:00,8.18,8.18,8.16,8.16,755000.0,8.18,8.18,8.16,8.16,755000.0
2012-03-19 11:30:00,8.16,8.2,8.15,8.2,1110000.0,8.16,8.2,8.15,8.2,1110000.0
2012-03-19 12:00:00,8.21,8.23,8.2,8.23,690000.0,8.21,8.23,8.2,8.23,690000.0
2012-03-19 12:30:00,8.23,8.24,8.23,8.24,785000.0,8.23,8.24,8.23,8.24,785000.0
2012-03-19 13:00:00,8.24,8.25,8.24,8.25,595000.0,8.24,8.25,8.24,8.25,595000.0
2012-03-19 13:30:00,8.25,8.26,8.25,8.26,705000.0,8.25,8.26,8.25,8.26,705000.0
2012-03-19 14:00:00,8.26,8.28,8.26,8.27,1270000.0,8.26,8.28,8.26,8.27,1270000.0
2012-03-19 14:30:00,8.27,8.28,8.27,8.28,1020000.0,8.27,8.28,8.27,8.28,1020000.0
2012-03-19 15:00:00,8.27,8.28,8.25,8.27,1840000.0,8.27,8.28,8.25,8.27,1840000.0
2012-03-19 15:30:00,8.27,8.28,8.26,8.28,2610000.0,8.27,8.28,8.26,8.28,2610000.0
2012-03-20 09:30:00,8.22,8.26,8.22,8.23,3110000.0,8.22,8.26,8.22,8.23,3110000.0
2012-03-20 10:00:00,8.23,8.25,8.21,8.24,2400000.0,8.23,8.25,8.21,8.24,2400000.0
2012-03-20 10:30:00,8.24,8.25,8.24,8.24,715000.0,8.24,8.25,8.24,8.24,715000.0
2012-03-20 11:00:00,8.24,8.24,8.19,8.2,1425000.0,8.24,8.24,8.19,8.2,1425000.0
2012-03-20 11:30:00,8.2,8.2,8.19,8.2,915000.0,8.2,8.2,8.19,8.2,915000.0
2012-03-20 12:00:00,8.2,8.21,8.2,8.2,1000000.0,8.2,8.21,8.2,8.2,1000000.0
2012-03-20 12:30:00,8.2,8.22,8.2,8.22,360000.0,8.2,8.22,8.2,8.22,360000.0
2012-03-20 13:00:00,8.22,8.24,8.22,8.22,525000.0,8.22,8.24,8.22,8.22,525000.0
2012-03-20 13:30:00,8.23,8.23,8.22,8.23,825000.0,8.23,8.23,8.22,8.23,825000.0
2012-03-20 14:00:00,8.23,8.28,8.22,8.27,1995000.0,8.23,8.28,8.22,8.27,1995000.0
2012-03-20 14:30:00,8.27,8.29,8.27,8.28,930000.0,8.27,8.29,8.27,8.28,930000.0
2012-03-20 15:00:00,8.28,8.29,8.26,8.26,1005000.0,8.28,8.29,8.26,8.26,1005000.0
2012-03-20 15:30:00,8.26,8.27,8.25,8.26,1490000.0,8.26,8.27,8.25,8.26,1490000.0
2012-03-21 09:30:00,8.27,8.31,8.26,8.31,1815000.0,8.27,8.31,8.26,8.31,1815000.0
2012-03-21 10:00:00,8.31,8.31,8.27,8.28,1555000.0,8.31,8.31,8.27,8.28,1555000.0
2012-03-21 10:30:00,8.28,8.31,8.28,8.3,985000.0,8.28,8.31,8.28,8.3,985000.0
2012-03-21 11:00:00,8.3,8.32,8.29,8.31,1095000.0,8.3,8.32,8.29,8.31,1095000.0
2012-03-21 11:30:00,8.31,8.32,8.29,8.3,865000.0,8.31,8.32,8.29,8.3,865000.0
2012-03-21 12:00:00,8.3,8.3,8.29,8.3,715000.0,8.3,8.3,8.29,8.3,715000.0
2012-03-21 12:30:00,8.3,8.3,8.3,8.3,165000.0,8.3,8.3,8.3,8.3,165000.0
2012-03-21 13:00:00,8.3,8.3,8.3,8.3,540000.0,8.3,8.3,8.3,8.3,540000.0
2012-03-21 13:30:00,8.3,8.3,8.29,8.3,995000.0,8.3,8.3,8.29,8.3,995000.0
2012-03-21 14:00:00,8.31,8.32,8.3,8.31,725000.0,8.31,8.32,8.3,8.31,725000.0
2012-03-21 14:30:00,8.31,8.33,8.31,8.32,1150000.0,8.31,8.33,8.31,8.32,1150000.0
2012-03-21 15:00:00,8.32,8.34,8.32,8.33,1325000.0,8.32,8.34,8.32,8.33,1325000.0
2012-03-21 15:30:00,8.33,8.34,8.3,8.31,3665000.0,8.33,8.34,8.3,8.31,3665000.0
2012-03-22 09:30:00,8.29,8.36,8.27,8.34,4675000.0,8.29,8.36,8.27,8.34,4675000.0
2012-03-22 10:00:00,8.34,8.35,8.32,8.33,1540000.0,8.34,8.35,8.32,8.33,1540000.0
2012-03-22 10:30:00,8.33,8.33,8.31,8.31,1170000.0,8.33,8.33,8.31,8.31,1170000.0
2012-03-22 11:00:00,8.32,8.34,8.31,8.34,1305000.0,8.32,8.34,8.31,8.34,1305000.0
2012-03-22 11:30:00,8.34,8.35,8.33,8.33,650000.0,8.34,8.35,8.33,8.33,650000.0
2012-03-22 12:00:00,8.34,8.36,8.33,8.35,860000.0,8.34,8.36,8.33,8.35,860000.0
2012-03-22 12:30:00,8.36,8.37,8.35,8.36,950000.0,8.36,8.37,8.35,8.36,950000.0
2012-03-22 13:00:00,8.36,8.37,8.34,8.36,1770000.0,8.36,8.37,8.34,8.36,1770000.0
2012-03-22 13:30:00,8.37,8.37,8.36,8.36,1060000.0,8.37,8.37,8.36,8.36,1060000.0
2012-03-22 14:00:00,8.36,8.37,8.35,8.35,1225000.0,8.36,8.37,8.35,8.35,1225000.0
2012-03-22 14:30:00,8.36,8.36,8.35,8.36,985000.0,8.36,8.36,8.35,8.36,985000.0
2012-03-22 15:00:00,8.36,8.36,8.33,8.35,1660000.0,8.36,8.36,8.33,8.35,1660000.0
2012-03-22 15:30:00,8.35,8.38,8.35,8.36,2940000.0,8.35,8.38,8.35,8.36,2940000.0
2012-03-23 09:30:00,8.33,8.35,8.28,8.28,3670000.0,8.33,8.35,8.28,8.28,3670000.0
2012-03-23 10:00:00,8.28,8.28,8.24,8.26,2705000.0,8.28,8.28,8.24,8.26,2705000.0
2012-03-23 10:30:00,8.26,8.3,8.26,8.3,1215000.0,8.26,8.3,8.26,8.3,1215000.0
2012-03-23 11:00:00,8.3,8.3,8.28,8.29,1080000.0,8.3,8.3,8.28,8.29,1080000.0
2012-03-23 11:30:00,8.29,8.32,8.29,8.31,1765000.0,8.29,8.32,8.29,8.31,1765000.0
2012-03-23 12:00:00,8.31,8.31,8.29,8.3,515000.0,8.31,8.31,8.29,8.3,515000.0
2012-03-23 12:30:00,8.29,8.3,8.29,8.29,1015000.0,8.29,8.3,8.29,8.29,1015000.0
2012-03-23 13:00:00,8.29,8.3,8.29,8.3,630000.0,8.29,8.3,8.29,8.3,630000.0
2012-03-23 13:30:00,8.3,8.3,8.3,8.3,820000.0,8.3,8.3,8.3,8.3,820000.0
2012-03-23 14:00:00,8.3,8.3,8.29,8.3,1125000.0,8.3,8.3,8.29,8.3,1125000.0
2012-03-23 14:30:00,8.3,8.3,8.29,8.29,1135000.0,8.3,8.3,8.29,8.29,1135000.0
2012-03-23 15:00:00,8.29,8.32,8.29,8.31,1380000.0,8.29,8.32,8.29,8.31,1380000.0
2012-03-23 15:30:00,8.31,8.33,8.31,8.31,2780000.0,8.31,8.33,8.31,8.31,2780000.0
2012-03-26 09:30:00,8.35,8.42,8.34,8.4,3145000.0,8.35,8.42,8.34,8.4,3145000.0
2012-03-26 10:00:00,8.4,8.41,8.39,8.4,1425000.0,8.4,8.41,8.39,8.4,1425000.0
2012-03-26 10:30:00,8.39,8.4,8.38,8.38,970000.0,8.39,8.4,8.38,8.38,970000.0
2012-03-26 11:00:00,8.39,8.39,8.38,8.38,1730000.0,8.39,8.39,8.38,8.38,1730000.0
2012-03-26 11:30:00,8.38,8.38,8.36,8.38,1100000.0,8.38,8.38,8.36,8.38,1100000.0
2012-03-26 12:00:00,8.38,8.39,8.38,8.39,870000.0,8.38,8.39,8.38,8.39,870000.0
2012-03-26 12:30:00,8.39,8.4,8.39,8.39,720000.0,8.39,8.4,8.39,8.39,720000.0
2012-03-26 13:00:00,8.4,8.42,8.39,8.41,910000.0,8.4,8.42,8.39,8.41,910000.0
2012-03-26 13:30:00,8.42,8.43,8.42,8.43,705000.0,8.42,8.43,8.42,8.43,705000.0
2012-03-26 14:00:00,8.43,8.44,8.42,8.44,1485000.0,8.43,8.44,8.42,8.44,1485000.0
2012-03-26 14:30:00,8.44,8.46,8.43,8.45,1180000.0,8.44,8.46,8.43,8.45,1180000.0
2012-03-26 15:00:00,8.45,8.5,8.45,8.49,3580000.0,8.45,8.5,8.45,8.49,3580000.0
2012-03-26 15:30:00,8.49,8.51,8.48,8.49,3270000.0,8.49,8.51,8.48,8.49,3270000.0
2012-03-27 09:30:00,8.5,8.51,8.47,8.48,3205000.0,8.5,8.51,8.47,8.48,3205000.0
2012-03-27 10:00:00,8.48,8.51,8.47,8.49,3065000.0,8.48,8.51,8.47,8.49,3065000.0
2012-03-27 10:30:00,8.48,8.5,8.45,8.45,1290000.0,8.48,8.5,8.45,8.45,1290000.0
2012-03-27 11:00:00,8.45,8.48,8.43,8.46,1965000.0,8.45,8.48,8.43,8.46,1965000.0
2012-03-27 11:30:00,8.47,8.48,8.46,8.46,1150000.0,8.47,8.48,8.46,8.46,1150000.0
2012-03-27 12:00:00,8.47,8.52,8.47,8.52,1915000.0,8.47,8.52,8.47,8.52,1915000.0
2012-03-27 12:30:00,8.52,8.53,8.52,8.52,1295000.0,8.52,8.53,8.52,8.52,1295000.0
2012-03-27 13:00:00,8.52,8.52,8.47,8.48,1555000.0,8.52,8.52,8.47,8.48,1555000.0
2012-03-27 13:30:00,8.49,8.5,8.49,8.49,1630000.0,8.49,8.5,8.49,8.49,1630000.0
2012-03-27 14:00:00,8.49,8.5,8.49,8.49,695000.0,8.49,8.5,8.49,8.49,695000.0
2012-03-27 14:30:00,8.49,8.49,8.48,8.49,1400000.0,8.49,8.49,8.48,8.49,1400000.0
2012-03-27 15:00:00,8.49,8.49,8.43,8.44,2590000.0,8.49,8.49,8.43,8.44,2590000.0
2012-03-27 15:30:00,8.44,8.45,8.42,8.42,3500000.0,8.44,8.45,8.42,8.42,3500000.0
2012-03-28 09:30:00,8.44,8.49,8.43,8.45,2365000.0,8.44,8.49,8.43,8.45,2365000.0
2012-03-28 10:00:00,8.45,8.47,8.4,8.42,1675000.0,8.45,8.47,8.4,8.42,1675000.0
2012-03-28 10:30:00,8.43,8.44,8.41,8.41,1090000.0,8.43,8.44,8.41,8.41,1090000.0
2012-03-28 11:00:00,8.41,8.44,8.39,8.4,1385000.0,8.41,8.44,8.39,8.4,1385000.0
2012-03-28 11:30:00,8.4,8.4,8.35,8.36,1645000.0,8.4,8.4,8.35,8.36,1645000.0
2012-03-28 12:00:00,8.36,8.4,8.36,8.4,1030000.0,8.36,8.4,8.36,8.4,1030000.0
2012-03-28 12:30:00,8.4,8.4,8.37,8.38,795000.0,8.4,8.4,8.37,8.38,795000.0
2012-03-28 13:00:00,8.39,8.39,8.37,8.38,475000.0,8.39,8.39,8.37,8.38,475000.0
2012-03-28 13:30:00,8.38,8.38,8.36,8.37,680000.0,8.38,8.38,8.36,8.37,680000.0
2012-03-28 14:00:00,8.37,8.38,8.33,8.34,905000.0,8.37,8.38,8.33,8.34,905000.0
2012-03-28 14:30:00,8.34,8.39,8.34,8.38,1490000.0,8.34,8.39,8.34,8.38,1490000.0
2012-03-28 15:00:00,8.38,8.39,8.36,8.37,1180000.0,8.38,8.39,8.36,8.37,1180000.0
2012-03-28 15:30:00,8.37,8.42,8.37,8.4,2580000.0,8.37,8.42,8.37,8.4,2580000.0
2012-03-29 09:30:00,8.38,8.41,8.35,8.35,1830000.0,8.38,8.41,8.35,8.35,1830000.0
2012-03-29 10:00:00,8.36,8.39,8.35,8.35,1750000.0,8.36,8.39,8.35,8.35,1750000.0
2012-03-29 10:30:00,8.35,8.4,8.35,8.37,1630000.0,8.35,8.4,8.35,8.37,1630000.0
2012-03-29 11:00:00,8.37,8.38,8.35,8.35,890000.0,8.37,8.38,8.35,8.35,890000.0
2012-03-29 11:30:00,8.35,8.36,8.3,8.3,1435000.0,8.35,8.36,8.3,8.3,1435000.0
2012-03-29 12:00:00,8.3,8.33,8.3,8.31,910000.0,8.3,8.33,8.3,8.31,910000.0
2012-03-29 12:30:00,8.32,8.34,8.32,8.34,745000.0,8.32,8.34,8.32,8.34,745000.0
2012-03-29 13:00:00,8.34,8.34,8.32,8.33,415000.0,8.34,8.34,8.32,8.33,415000.0
2012-03-29 13:30:00,8.33,8.33,8.3,8.31,720000.0,8.33,8.33,8.3,8.31,720000.0
2012-03-29 14:00:00,8.31,8.37,8.31,8.37,1375000.0,8.31,8.37,8.31,8.37,1375000.0
2012-03-29 14:30:00,8.37,8.37,8.36,8.36,360000.0,8.37,8.37,8.36,8.36,360000.0
2012-03-29 15:00:00,8.37,8.41,8.36,8.4,1720000.0,8.37,8.41,8.36,8.4,1720000.0
2012-03-29 15:30:00,8.4,8.42,8.37,8.41,2325000.0,8.4,8.42,8.37,8.41,2325000.0
2012-03-30 09:30:00,8.5,8.5,8.39,8.43,1775000.0,8.5,8.5,8.39,8.43,1775000.0
2012-03-30 10:00:00,8.43,8.45,8.4,8.41,1280000.0,8.43,8.45,8.4,8.41,1280000.0
2012-03-30 10:30:00,8.41,8.41,8.37,8.4,1035000.0,8.41,8.41,8.37,8.4,1035000.0
2012-03-30 11:00:00,8.4,8.45,8.4,8.45,665000.0,8.4,8.45,8.4,8.45,665000.0
2012-03-30 11:30:00,8.44,8.45,8.43,8.43,470000.0,8.44,8.45,8.43,8.43,470000.0
2012-03-30 12:00:00,8.44,8.44,8.42,8.42,355000.0,8.44,8.44,8.42,8.42,355000.0
2012-03-30 12:30:00,8.42,8.42,8.4,8.4,405000.0,8.42,8.42,8.4,8.4,405000.0
2012-03-30 13:00:00,8.4,8.41,8.4,8.41,480000.0,8.4,8.41,8.4,8.41,480000.0
2012-03-30 13:30:00,8.41,8.42,8.4,8.41,785000.0,8.41,8.42,8.4,8.41,785000.0
2012-03-30 14:00:00,8.4,8.42,8.4,8.42,940000.0,8.4,8.42,8.4,8.42,940000.0
2012-03-30 14:30:00,8.42,8.42,8.41,8.41,785000.0,8.42,8.42,8.41,8.41,785000.0
2012-03-30 15:00:00,8.41,8.42,8.41,8.41,1010000.0,8.41,8.42,8.41,8.41,1010000.0
2012-03-30 15:30:00,8.41,8.41,8.36,8.36,5390000.0,8.41,8.41,8.36,8.36,5390000.0
2012-04-02 09:30:00,8.34,8.37,8.32,8.32,2185000.0,8.34,8.37,8.32,8.32,2185000.0
2012-04-02 10:00:00,8.32,8.36,8.31,8.35,2875000.0,8.32,8.36,8.31,8.35,2875000.0
2012-04-02 10:30:00,8.35,8.35,8.31,8.31,1240000.0,8.35,8.35,8.31,8.31,1240000.0
2012-04-02 11:00:00,8.31,8.33,8.27,8.32,1745000.0,8.31,8.33,8.27,8.32,1745000.0
2012-04-02 11:30:00,8.32,8.37,8.32,8.36,1105000.0,8.32,8.37,8.32,8.36,1105000.0
2012-04-02 12:00:00,8.36,8.39,8.36,8.38,1055000.0,8.36,8.39,8.36,8.38,1055000.0
2012-04-02 12:30:00,8.37,8.38,8.37,8.37,650000.0,8.37,8.38,8.37,8.37,650000.0
2012-04-02 13:00:00,8.37,8.38,8.37,8.38,635000.0,8.37,8.38,8.37,8.38,635000.0
2012-04-02 13:30:00,8.38,8.38,8.38,8.38,610000.0,8.38,8.38,8.38,8.38,610000.0
2012-04-02 14:00:00,8.38,8.38,8.37,8.38,870000.0,8.38,8.38,8.37,8.38,870000.0
2012-04-02 14:30:00,8.38,8.4,8.38,8.39,960000.0,8.38,8.4,8.38,8.39,960000.0
2012-04-02 15:00:00,8.39,8.43,8.39,8.41,1500000.0,8.39,8.43,8.39,8.41,1500000.0
2012-04-02 15:30:00,8.41,8.41,8.37,8.37,2100000.0,8.41,8.41,8.37,8.37,2100000.0
2012-04-03 09:30:00,8.35,8.43,8.35,8.41,2825000.0,8.35,8.43,8.35,8.41,2825000.0
2012-04-03 10:00:00,8.41,8.42,8.38,8.41,1725000.0,8.41,8.42,8.38,8.41,1725000.0
2012-04-03 10:30:00,8.41,8.42,8.4,8.41,2120000.0,8.41,8.42,8.4,8.41,2120000.0
2012-04-03 11:00:00,8.41,8.44,8.41,8.42,1485000.0,8.41,8.44,8.41,8.42,1485000.0
2012-04-03 11:30:00,8.42,8.42,8.41,8.42,1180000.0,8.42,8.42,8.41,8.42,1180000.0
2012-04-03 12:00:00,8.42,8.42,8.4,8.42,1575000.0,8.42,8.42,8.4,8.42,1575000.0
2012-04-03 12:30:00,8.42,8.42,8.39,8.4,1155000.0,8.42,8.42,8.39,8.4,1155000.0
2012-04-03 13:00:00,8.4,8.4,8.39,8.39,830000.0,8.4,8.4,8.39,8.39,830000.0
2012-04-03 13:30:00,8.39,8.44,8.39,8.43,1105000.0,8.39,8.44,8.39,8.43,1105000.0
2012-04-03 14:00:00,8.43,8.43,8.39,8.4,2035000.0,8.43,8.43,8.39,8.4,2035000.0
2012-04-03 14:30:00,8.4,8.4,8.38,8.4,1065000.0,8.4,8.4,8.38,8.4,1065000.0
2012-04-03 15:00:00,8.4,8.44,8.4,8.43,1820000.0,8.4,8.44,8.4,8.43,1820000.0
2012-04-03 15:30:00,8.43,8.45,8.42,8.44,3520000.0,8.43,8.45,8.42,8.44,3520000.0
2012-04-04 09:30:00,8.38,8.42,8.37,8.4,2505000.0,8.38,8.42,8.37,8.4,2505000.0
2012-04-04 10:00:00,8.4,8.4,8.35,8.36,1970000.0,8.4,8.4,8.35,8.36,1970000.0
2012-04-04 10:30:00,8.36,8.37,8.34,8.34,1690000.0,8.36,8.37,8.34,8.34,1690000.0
2012-04-04 11:00:00,8.34,8.35,8.33,8.33,1670000.0,8.34,8.35,8.33,8.33,1670000.0
2012-04-04 11:30:00,8.33,8.33,8.3,8.31,2815000.0,8.33,8.33,8.3,8.31,2815000.0
2012-04-04 12:00:00,8.31,8.32,8.29,8.29,2500000.0,8.31,8.32,8.29,8.29,2500000.0
2012-04-04 12:30:00,8.29,8.3,8.26,8.26,1590000.0,8.29,8.3,8.26,8.26,1590000.0
2012-04-04 13:00:00,8.26,8.26,8.22,8.23,2670000.0,8.26,8.26,8.22,8.23,2670000.0
2012-04-04 13:30:00,8.24,8.28,8.24,8.27,2390000.0,8.24,8.28,8.24,8.27,2390000.0
2012-04-04 14:00:00,8.27,8.29,8.26,8.28,1790000.0,8.27,8.29,8.26,8.28,1790000.0
2012-04-04 14:30:00,8.28,8.28,8.27,8.28,1380000.0,8.28,8.28,8.27,8.28,1380000.0
2012-04-04 15:00:00,8.28,8.35,8.27,8.32,4580000.0,8.28,8.35,8.27,8.32,4580000.0
2012-04-04 15:30:00,8.32,8.36,8.32,8.33,5200000.0,8.32,8.36,8.32,8.33,5200000.0
2012-04-05 09:30:00,8.3,8.39,8.3,8.38,2565000.0,8.3,8.39,8.3,8.38,2565000.0
2012-04-05 10:00:00,8.37,8.4,8.37,8.39,2260000.0,8.37,8.4,8.37,8.39,2260000.0
2012-04-05 10:30:00,8.39,8.43,8.39,8.43,1690000.0,8.39,8.43,8.39,8.43,1690000.0
2012-04-05 11:00:00,8.43,8.45,8.42,8.43,2060000.0,8.43,8.45,8.42,8.43,2060000.0
2012-04-05 11:30:00,8.43,8.46,8.43,8.46,1345000.0,8.43,8.46,8.43,8.46,1345000.0
2012-04-05 12:00:00,8.46,8.47,8.43,8.47,2065000.0,8.46,8.47,8.43,8.47,2065000.0
2012-04-05 12:30:00,8.47,8.47,8.45,8.47,2010000.0,8.47,8.47,8.45,8.47,2010000.0
2012-04-05 13:00:00,8.46,8.48,8.46,8.48,1805000.0,8.46,8.48,8.46,8.48,1805000.0
2012-04-05 13:30:00,8.48,8.49,8.46,8.48,1950000.0,8.48,8.49,8.46,8.48,1950000.0
2012-04-05 14:00:00,8.48,8.49,8.46,8.47,1675000.0,8.48,8.49,8.46,8.47,1675000.0
2012-04-05 14:30:00,8.47,8.49,8.46,8.48,1175000.0,8.47,8.49,8.46,8.48,1175000.0
2012-04-05 15:00:00,8.48,8.5,8.48,8.49,1990000.0,8.48,8.5,8.48,8.49,1990000.0
2012-04-05 15:30:00,8.49,8.5,8.49,8.49,3210000.0,8.49,8.5,8.49,8.49,3210000.0
2012-04-09 09:30:00,8.41,8.46,8.41,8.46,3305000.0,8.41,8.46,8.41,8.46,3305000.0
2012-04-09 10:00:00,8.46,8.48,8.43,8.47,2465000.0,8.46,8.48,8.43,8.47,2465000.0
2012-04-09 10:30:00,8.46,8.51,8.46,8.51,2450000.0,8.46,8.51,8.46,8.51,2450000.0
2012-04-09 11:00:00,8.5,8.51,8.44,8.45,1055000.0,8.5,8.51,8.44,8.45,1055000.0
2012-04-09 11:30:00,8.45,8.47,8.45,8.47,945000.0,8.45,8.47,8.45,8.47,945000.0
2012-04-09 12:00:00,8.47,8.48,8.47,8.47,405000.0,8.47,8.48,8.47,8.47,405000.0
2012-04-09 12:30:00,8.47,8.5,8.47,8.49,1270000.0,8.47,8.5,8.47,8.49,1270000.0
2012-04-09 13:00:00,8.49,8.5,8.47,8.48,925000.0,8.49,8.5,8.47,8.48,925000.0
2012-04-09 13:30:00,8.48,8.5,8.48,8.5,840000.0,8.48,8.5,8.48,8.5,840000.0
2012-04-09 14:00:00,8.5,8.51,8.49,8.51,895000.0,8.5,8.51,8.49,8.51,895000.0
2012-04-09 14:30:00,8.51,8.53,8.49,8.53,1925000.0,8.51,8.53,8.49,8.53,1925000.0
2012-04-09 15:00:00,8.53,8.54,8.53,8.53,2525000.0,8.53,8.54,8.53,8.53,2525000.0
2012-04-09 15:30:00,8.53,8.53,8.51,8.52,2990000.0,8.53,8.53,8.51,8.52,2990000.0
2012-04-10 09:30:00,8.5,8.58,8.5,8.54,5265000.0,8.5,8.58,8.5,8.54,5265000.0
2012-04-10 10:00:00,8.54,8.55,8.46,8.5,2720000.0,8.54,8.55,8.46,8.5,2720000.0
2012-04-10 10:30:00,8.5,8.53,8.47,8.51,1515000.0,8.5,8.53,8.47,8.51,1515000.0
2012-04-10 11:00:00,8.51,8.51,8.48,8.5,965000.0,8.51,8.51,8.48,8.5,965000.0
2012-04-10 11:30:00,8.49,8.49,8.43,8.45,1925000.0,8.49,8.49,8.43,8.45,1925000.0
2012-04-10 12:00:00,8.45,8.45,8.32,8.37,8095000.0,8.45,8.45,8.32,8.37,8095000.0
2012-04-10 12:30:00,8.38,8.38,8.34,8.35,2085000.0,8.38,8.38,8.34,8.35,2085000.0
2012-04-10 13:00:00,8.35,8.36,8.31,8.32,2935000.0,8.35,8.36,8.31,8.32,2935000.0
2012-04-10 13:30:00,8.33,8.39,8.32,8.39,1805000.0,8.33,8.39,8.32,8.39,1805000.0
2012-04-10 14:00:00,8.39,8.39,8.34,8.38,1880000.0,8.39,8.39,8.34,8.38,1880000.0
2012-04-10 14:30:00,8.37,8.38,8.32,8.34,1320000.0,8.37,8.38,8.32,8.34,1320000.0
2012-04-10 15:00:00,8.33,8.34,8.29,8.33,2455000.0,8.33,8.34,8.29,8.33,2455000.0
2012-04-10 15:30:00,8.32,8.35,8.32,8.33,2875000.0,8.32,8.35,8.32,8.33,2875000.0
2012-04-11 09:30:00,8.43,8.51,8.42,8.5,5590000.0,8.43,8.51,8.42,8.5,5590000.0
2012-04-11 10:00:00,8.5,8.52,8.49,8.49,3920000.0,8.5,8.52,8.49,8.49,3920000.0
2012-04-11 10:30:00,8.5,8.53,8.49,8.5,3630000.0,8.5,8.53,8.49,8.5,3630000.0
2012-04-11 11:00:00,8.5,8.5,8.49,8.49,2470000.0,8.5,8.5,8.49,8.49,2470000.0
2012-04-11 11:30:00,8.49,8.5,8.47,8.49,2190000.0,8.49,8.5,8.47,8.49,2190000.0
2012-04-11 12:00:00,8.48,8.5,8.47,8.49,1905000.0,8.48,8.5,8.47,8.49,1905000.0
2012-04-11 12:30:00,8.49,8.49,8.46,8.48,1195000.0,8.49,8.49,8.46,8.48,1195000.0
2012-04-11 13:00:00,8.47,8.48,8.47,8.48,885000.0,8.47,8.48,8.47,8.48,885000.0
2012-04-11 13:30:00,8.48,8.49,8.48,8.48,1035000.0,8.48,8.49,8.48,8.48,1035000.0
2012-04-11 14:00:00,8.48,8.48,8.45,8.46,1300000.0,8.48,8.48,8.45,8.46,1300000.0
2012-04-11 14:30:00,8.46,8.46,8.42,8.46,3760000.0,8.46,8.46,8.42,8.46,3760000.0
2012-04-11 15:00:00,8.46,8.46,8.42,8.43,2280000.0,8.46,8.46,8.42,8.43,2280000.0
2012-04-11 15:30:00,8.43,8.46,8.43,8.46,3375000.0,8.43,8.46,8.43,8.46,3375000.0
2012-04-12 09:30:00,8.48,8.53,8.46,8.52,4350000.0,8.48,8.53,8.46,8.52,4350000.0
2012-04-12 10:00:00,8.52,8.59,8.52,8.57,6500000.0,8.52,8.59,8.52,8.57,6500000.0
2012-04-12 10:30:00,8.56,8.6,8.56,8.59,4370000.0,8.56,8.6,8.56,8.59,4370000.0
2012-04-12 11:00:00,8.59,8.6,8.57,8.58,1410000.0,8.59,8.6,8.57,8.58,1410000.0
2012-04-12 11:30:00,8.58,8.58,8.57,8.57,2220000.0,8.58,8.58,8.57,8.57,2220000.0
2012-04-12 12:00:00,8.57,8.58,8.56,8.57,1010000.0,8.57,8.58,8.56,8.57,1010000.0
2012-04-12 12:30:00,8.57,8.59,8.57,8.58,1560000.0,8.57,8.59,8.57,8.58,1560000.0
2012-04-12 13:00:00,8.59,8.59,8.58,8.59,1230000.0,8.59,8.59,8.58,8.59,1230000.0
2012-04-12 13:30:00,8.59,8.62,8.59,8.6,2385000.0,8.59,8.62,8.59,8.6,2385000.0
2012-04-12 14:00:00,8.6,8.62,8.6,8.62,1560000.0,8.6,8.62,8.6,8.62,1560000.0
2012-04-12 14:30:00,8.62,8.67,8.62,8.66,3670000.0,8.62,8.67,8.62,8.66,3670000.0
2012-04-12 15:00:00,8.66,8.67,8.65,8.65,2995000.0,8.66,8.67,8.65,8.65,2995000.0
2012-04-12 15:30:00,8.65,8.66,8.64,8.66,4765000.0,8.65,8.66,8.64,8.66,4765000.0
2012-04-13 09:30:00,8.68,8.73,8.65,8.72,6395000.0,8.68,8.73,8.65,8.72,6395000.0
2012-04-13 10:00:00,8.71,8.72,8.62,8.65,4380000.0,8.71,8.72,8.62,8.65,4380000.0
2012-04-13 10:30:00,8.65,8.65,8.58,8.61,3880000.0,8.65,8.65,8.58,8.61,3880000.0
2012-04-13 11:00:00,8.61,8.64,8.59,8.61,2100000.0,8.61,8.64,8.59,8.61,2100000.0
2012-04-13 11:30:00,8.61,8.7,8.61,8.68,3200000.0,8.61,8.7,8.61,8.68,3200000.0
2012-04-13 12:00:00,8.68,8.7,8.66,8.69,1300000.0,8.68,8.7,8.66,8.69,1300000.0
2012-04-13 12:30:00,8.69,8.73,8.69,8.72,1690000.0,8.69,8.73,8.69,8.72,1690000.0
2012-04-13 13:00:00,8.72,8.75,8.71,8.73,3145000.0,8.72,8.75,8.71,8.73,3145000.0
2012-04-13 13:30:00,8.73,8.75,8.73,8.74,1995000.0,8.73,8.75,8.73,8.74,1995000.0
2012-04-13 14:00:00,8.74,8.77,8.74,8.75,1895000.0,8.74,8.77,8.74,8.75,1895000.0
2012-04-13 14:30:00,8.75,8.81,8.75,8.79,3610000.0,8.75,8.81,8.75,8.79,3610000.0
2012-04-13 15:00:00,8.79,8.85,8.79,8.82,5735000.0,8.79,8.85,8.79,8.82,5735000.0
2012-04-13 15:30:00,8.82,8.83,8.8,8.8,6025000.0,8.82,8.83,8.8,8.8,6025000.0
2012-04-16 09:30:00,8.79,8.84,8.65,8.66,9400000.0,8.79,8.84,8.65,8.66,9400000.0
2012-04-16 10:00:00,8.66,8.69,8.58,8.63,6385000.0,8.66,8.69,8.58,8.63,6385000.0
2012-04-16 10:30:00,8.62,8.68,8.61,8.65,2670000.0,8.62,8.68,8.61,8.65,2670000.0
2012-04-16 11:00:00,8.65,8.71,8.65,8.69,1965000.0,8.65,8.71,8.65,8.69,1965000.0
2012-04-16 11:30:00,8.69,8.69,8.63,8.64,2515000.0,8.69,8.69,8.63,8.64,2515000.0
2012-04-16 12:00:00,8.65,8.68,8.62,8.63,1015000.0,8.65,8.68,8.62,8.63,1015000.0
2012-04-16 12:30:00,8.63,8.65,8.62,8.65,1515000.0,8.63,8.65,8.62,8.65,1515000.0
2012-04-16 13:00:00,8.65,8.67,8.63,8.63,1945000.0,8.65,8.67,8.63,8.63,1945000.0
2012-04-16 13:30:00,8.63,8.7,8.63,8.66,2365000.0,8.63,8.7,8.63,8.66,2365000.0
2012-04-16 14:00:00,8.67,8.68,8.64,8.67,1600000.0,8.67,8.68,8.64,8.67,1600000.0
2012-04-16 14:30:00,8.67,8.71,8.66,8.7,1875000.0,8.67,8.71,8.66,8.7,1875000.0
2012-04-16 15:00:00,8.7,8.71,8.65,8.67,2880000.0,8.7,8.71,8.65,8.67,2880000.0
2012-04-16 15:30:00,8.67,8.67,8.63,8.65,3540000.0,8.67,8.67,8.63,8.65,3540000.0
2012-04-17 09:30:00,8.7,8.7,8.61,8.64,4590000.0,8.7,8.7,8.61,8.64,4590000.0
2012-04-17 10:00:00,8.64,8.68,8.6,8.67,3630000.0,8.64,8.68,8.6,8.67,3630000.0
2012-04-17 10:30:00,8.66,8.67,8.62,8.63,2190000.0,8.66,8.67,8.62,8.63,2190000.0
2012-04-17 11:00:00,8.62,8.7,8.62,8.67,3555000.0,8.62,8.7,8.62,8.67,3555000.0
2012-04-17 11:30:00,8.67,8.68,8.64,8.64,850000.0,8.67,8.68,8.64,8.64,850000.0
2012-04-17 12:00:00,8.64,8.65,8.63,8.63,1655000.0,8.64,8.65,8.63,8.63,1655000.0
2012-04-17 12:30:00,8.63,8.63,8.59,8.6,2565000.0,8.63,8.63,8.59,8.6,2565000.0
2012-04-17 13:00:00,8.6,8.62,8.58,8.62,2085000.0,8.6,8.62,8.58,8.62,2085000.0
2012-04-17 13:30:00,8.62,8.65,8.61,8.63,1790000.0,8.62,8.65,8.61,8.63,1790000.0
2012-04-17 14:00:00,8.63,8.67,8.63,8.66,1555000.0,8.63,8.67,8.63,8.66,1555000.0
2012-04-17 14:30:00,8.66,8.67,8.65,8.66,1370000.0,8.66,8.67,8.65,8.66,1370000.0
2012-04-17 15:00:00,8.66,8.67,8.65,8.67,2280000.0,8.66,8.67,8.65,8.67,2280000.0
2012-04-17 15:30:00,8.67,8.68,8.64,8.64,2095000.0,8.67,8.68,8.64,8.64,2095000.0
2012-04-18 09:30:00,8.65,8.75,8.64,8.73,4695000.0,8.65,8.75,8.64,8.73,4695000.0
2012-04-18 10:00:00,8.73,8.8,8.73,8.77,3280000.0,8.73,8.8,8.73,8.77,3280000.0
2012-04-18 10:30:00,8.78,8.8,8.76,8.77,1250000.0,8.78,8.8,8.76,8.77,1250000.0
2012-04-18 11:00:00,8.76,8.77,8.72,8.74,1615000.0,8.76,8.77,8.72,8.74,1615000.0
2012-04-18 11:30:00,8.74,8.76,8.73,8.75,905000.0,8.74,8.76,8.73,8.75,905000.0
2012-04-18 12:00:00,8.75,8.75,8.72,8.73,960000.0,8.75,8.75,8.72,8.73,960000.0
2012-04-18 12:30:00,8.73,8.76,8.73,8.75,650000.0,8.73,8.76,8.73,8.75,650000.0
2012-04-18 13:00:00,8.75,8.78,8.75,8.76,1135000.0,8.75,8.78,8.75,8.76,1135000.0
2012-04-18 13:30:00,8.76,8.77,8.75,8.76,860000.0,8.76,8.77,8.75,8.76,860000.0
2012-04-18 14:00:00,8.76,8.82,8.76,8.81,1875000.0,8.76,8.82,8.76,8.81,1875000.0
2012-04-18 14:30:00,8.81,8.81,8.78,8.8,1395000.0,8.81,8.81,8.78,8.8,1395000.0
2012-04-18 15:00:00,8.8,8.8,8.78,8.78,1910000.0,8.8,8.8,8.78,8.78,1910000.0
2012-04-18 15:30:00,8.78,8.79,8.75,8.76,3155000.0,8.78,8.79,8.75,8.76,3155000.0
2012-04-19 09:30:00,8.78,8.79,8.72,8.74,2830000.0,8.78,8.79,8.72,8.74,2830000.0
2012-04-19 10:00:00,8.74,8.75,8.66,8.71,3465000.0,8.74,8.75,8.66,8.71,3465000.0
2012-04-19 10:30:00,8.71,8.75,8.7,8.71,1990000.0,8.71,8.75,8.7,8.71,1990000.0
2012-04-19 11:00:00,8.71,8.73,8.69,8.69,935000.0,8.71,8.73,8.69,8.69,935000.0
2012-04-19 11:30:00,8.69,8.69,8.66,8.69,2105000.0,8.69,8.69,8.66,8.69,2105000.0
2012-04-19 12:00:00,8.69,8.69,8.66,8.66,2115000.0,8.69,8.69,8.66,8.66,2115000.0
2012-04-19 12:30:00,8.66,8.69,8.66,8.68,1430000.0,8.66,8.69,8.66,8.68,1430000.0
2012-04-19 13:00:00,8.67,8.69,8.66,8.66,1690000.0,8.67,8.69,8.66,8.66,1690000.0
2012-04-19 13:30:00,8.65,8.67,8.63,8.63,1360000.0,8.65,8.67,8.63,8.63,1360000.0
2012-04-19 14:00:00,8.63,8.64,8.6,8.61,2810000.0,8.63,8.64,8.6,8.61,2810000.0
2012-04-19 14:30:00,8.61,8.64,8.6,8.64,2370000.0,8.61,8.64,8.6,8.64,2370000.0
2012-04-19 15:00:00,8.64,8.65,8.57,8.61,4705000.0,8.64,8.65,8.57,8.61,4705000.0
2012-04-19 15:30:00,8.6,8.63,8.59,8.62,7380000.0,8.6,8.63,8.59,8.62,7380000.0
2012-04-20 09:30:00,8.59,8.67,8.48,8.58,23565000.0,8.59,8.67,8.48,8.58,23565000.0
2012-04-20 10:00:00,8.59,8.6,8.5,8.52,6555000.0,8.59,8.6,8.5,8.52,6555000.0
2012-04-20 10:30:00,8.53,8.55,8.44,8.5,11280000.0,8.53,8.55,8.44,8.5,11280000.0
2012-04-20 11:00:00,8.5,8.51,8.45,8.48,2980000.0,8.5,8.51,8.45,8.48,2980000.0
2012-04-20 11:30:00,8.48,8.51,8.43,8.51,5790000.0,8.48,8.51,8.43,8.51,5790000.0
2012-04-20 12:00:00,8.5,8.53,8.45,8.49,2500000.0,8.5,8.53,8.45,8.49,2500000.0
2012-04-20 12:30:00,8.49,8.49,8.46,8.49,1930000.0,8.49,8.49,8.46,8.49,1930000.0
2012-04-20 13:00:00,8.49,8.49,8.44,8.46,2550000.0,8.49,8.49,8.44,8.46,2550000.0
2012-04-20 13:30:00,8.46,8.47,8.43,8.43,4620000.0,8.46,8.47,8.43,8.43,4620000.0
2012-04-20 14:00:00,8.43,8.43,8.34,8.38,10780000.0,8.43,8.43,8.34,8.38,10780000.0
2012-04-20 14:30:00,8.37,8.4,8.37,8.38,3410000.0,8.37,8.4,8.37,8.38,3410000.0
2012-04-20 15:00:00,8.39,8.4,8.35,8.35,6745000.0,8.39,8.4,8.35,8.35,6745000.0
2012-04-20 15:30:00,8.35,8.39,8.32,8.38,13670000.0,8.35,8.39,8.32,8.38,13670000.0
2012-04-23 09:30:00,8.28,8.3,8.17,8.18,12870000.0,8.28,8.3,8.17,8.18,12870000.0
2012-04-23 10:00:00,8.19,8.29,8.13,8.25,8500000.0,8.19,8.29,8.13,8.25,8500000.0
2012-04-23 10:30:00,8.25,8.28,8.17,8.18,6260000.0,8.25,8.28,8.17,8.18,6260000.0
2012-04-23 11:00:00,8.18,8.22,8.15,8.15,4590000.0,8.18,8.22,8.15,8.15,4590000.0
2012-04-23 11:30:00,8.16,8.2,8.14,8.18,3170000.0,8.16,8.2,8.14,8.18,3170000.0
2012-04-23 12:00:00,8.19,8.25,8.18,8.24,2835000.0,8.19,8.25,8.18,8.24,2835000.0
2012-04-23 12:30:00,8.24,8.26,8.22,8.25,2060000.0,8.24,8.26,8.22,8.25,2060000.0
2012-04-23 13:00:00,8.25,8.26,8.23,8.24,1295000.0,8.25,8.26,8.23,8.24,1295000.0
2012-04-23 13:30:00,8.24,8.25,8.21,8.24,2585000.0,8.24,8.25,8.21,8.24,2585000.0
2012-04-23 14:00:00,8.24,8.32,8.24,8.31,3375000.0,8.24,8.32,8.24,8.31,3375000.0
2012-04-23 14:30:00,8.31,8.34,8.29,8.3,2940000.0,8.31,8.34,8.29,8.3,2940000.0
2012-04-23 15:00:00,8.3,8.33,8.29,8.32,3440000.0,8.3,8.33,8.29,8.32,3440000.0
2012-04-23 15:30:00,8.32,8.35,8.31,8.34,7815000.0,8.32,8.35,8.31,8.34,7815000.0
2012-04-24 09:30:00,8.24,8.28,8.18,8.21,10160000.0,8.24,8.28,8.18,8.21,10160000.0
2012-04-24 10:00:00,8.21,8.28,8.19,8.21,5300000.0,8.21,8.28,8.19,8.21,5300000.0
2012-04-24 10:30:00,8.21,8.25,8.2,8.21,2185000.0,8.21,8.25,8.2,8.21,2185000.0
2012-04-24 11:00:00,8.21,8.25,8.2,8.22,2120000.0,8.21,8.25,8.2,8.22,2120000.0
2012-04-24 11:30:00,8.22,8.23,8.19,8.21,1700000.0,8.22,8.23,8.19,8.21,1700000.0
2012-04-24 12:00:00,8.2,8.21,8.14,8.15,3300000.0,8.2,8.21,8.14,8.15,3300000.0
2012-04-24 12:30:00,8.15,8.15,8.07,8.07,5455000.0,8.15,8.15,8.07,8.07,5455000.0
2012-04-24 13:00:00,8.07,8.11,8.05,8.07,4435000.0,8.07,8.11,8.05,8.07,4435000.0
2012-04-24 13:30:00,8.07,8.08,8.02,8.04,4985000.0,8.07,8.08,8.02,8.04,4985000.0
2012-04-24 14:00:00,8.04,8.09,8.04,8.06,3470000.0,8.04,8.09,8.04,8.06,3470000.0
2012-04-24 14:30:00,8.05,8.09,8.05,8.06,2125000.0,8.05,8.09,8.05,8.06,2125000.0
2012-04-24 15:00:00,8.07,8.08,8.03,8.05,4760000.0,8.07,8.08,8.03,8.05,4760000.0
2012-04-24 15:30:00,8.05,8.08,8.03,8.06,6600000.0,8.05,8.08,8.03,8.06,6600000.0
2012-04-25 09:30:00,8.11,8.25,8.1,8.24,6215000.0,8.11,8.25,8.1,8.24,6215000.0
2012-04-25 10:00:00,8.24,8.25,8.21,8.22,3685000.0,8.24,8.25,8.21,8.22,3685000.0
2012-04-25 10:30:00,8.22,8.24,8.19,8.21,2295000.0,8.22,8.24,8.19,8.21,2295000.0
2012-04-25 11:00:00,8.22,8.23,8.17,8.2,1750000.0,8.22,8.23,8.17,8.2,1750000.0
2012-04-25 11:30:00,8.19,8.2,8.17,8.2,1015000.0,8.19,8.2,8.17,8.2,1015000.0
2012-04-25 12:00:00,8.2,8.22,8.18,8.22,1205000.0,8.2,8.22,8.18,8.22,1205000.0
2012-04-25 12:30:00,8.21,8.22,8.19,8.22,1190000.0,8.21,8.22,8.19,8.22,1190000.0
2012-04-25 13:00:00,8.22,8.24,8.2,8.23,915000.0,8.22,8.24,8.2,8.23,915000.0
2012-04-25 13:30:00,8.23,8.25,8.23,8.25,1450000.0,8.23,8.25,8.23,8.25,1450000.0
2012-04-25 14:00:00,8.25,8.27,8.24,8.27,2020000.0,8.25,8.27,8.24,8.27,2020000.0
2012-04-25 14:30:00,8.26,8.27,8.21,8.26,2030000.0,8.26,8.27,8.21,8.26,2030000.0
2012-04-25 15:00:00,8.26,8.26,8.23,8.23,1725000.0,8.26,8.26,8.23,8.23,1725000.0
2012-04-25 15:30:00,8.23,8.26,8.23,8.25,2410000.0,8.23,8.26,8.23,8.25,2410000.0
2012-04-26 09:30:00,8.24,8.37,8.2,8.28,5160000.0,8.24,8.37,8.2,8.28,5160000.0
2012-04-26 10:00:00,8.28,8.33,8.25,8.26,2285000.0,8.28,8.33,8.25,8.26,2285000.0
2012-04-26 10:30:00,8.26,8.29,8.25,8.26,1660000.0,8.26,8.29,8.25,8.26,1660000.0
2012-04-26 11:00:00,8.26,8.27,8.24,8.24,1275000.0,8.26,8.27,8.24,8.24,1275000.0
2012-04-26 11:30:00,8.24,8.29,8.22,8.29,1490000.0,8.24,8.29,8.22,8.29,1490000.0
2012-04-26 12:00:00,8.29,8.29,8.26,8.26,730000.0,8.29,8.29,8.26,8.26,730000.0
2012-04-26 12:30:00,8.26,8.28,8.26,8.27,820000.0,8.26,8.28,8.26,8.27,820000.0
2012-04-26 13:00:00,8.28,8.32,8.28,8.31,1265000.0,8.28,8.32,8.28,8.31,1265000.0
2012-04-26 13:30:00,8.31,8.33,8.31,8.32,1605000.0,8.31,8.33,8.31,8.32,1605000.0
2012-04-26 14:00:00,8.33,8.37,8.33,8.36,2855000.0,8.33,8.37,8.33,8.36,2855000.0
2012-04-26 14:30:00,8.35,8.37,8.33,8.34,2055000.0,8.35,8.37,8.33,8.34,2055000.0
2012-04-26 15:00:00,8.34,8.36,8.34,8.36,2770000.0,8.34,8.36,8.34,8.36,2770000.0
2012-04-26 15:30:00,8.36,8.36,8.3,8.3,4160000.0,8.36,8.36,8.3,8.3,4160000.0
2012-04-27 09:30:00,8.3,8.38,8.24,8.3,4350000.0,8.3,8.38,8.24,8.3,4350000.0
2012-04-27 10:00:00,8.3,8.3,8.25,8.29,2510000.0,8.3,8.3,8.25,8.29,2510000.0
2012-04-27 10:30:00,8.28,8.36,8.28,8.36,1815000.0,8.28,8.36,8.28,8.36,1815000.0
2012-04-27 11:00:00,8.36,8.39,8.35,8.38,1520000.0,8.36,8.39,8.35,8.38,1520000.0
2012-04-27 11:30:00,8.39,8.4,8.38,8.4,1165000.0,8.39,8.4,8.38,8.4,1165000.0
2012-04-27 12:00:00,8.4,8.4,8.36,8.36,1745000.0,8.4,8.4,8.36,8.36,1745000.0
2012-04-27 12:30:00,8.36,8.4,8.36,8.4,970000.0,8.36,8.4,8.36,8.4,970000.0
2012-04-27 13:00:00,8.4,8.4,8.39,8.39,565000.0,8.4,8.4,8.39,8.39,565000.0
2012-04-27 13:30:00,8.4,8.42,8.4,8.42,3140000.0,8.4,8.42,8.4,8.42,3140000.0
2012-04-27 14:00:00,8.41,8.41,8.39,8.39,1395000.0,8.41,8.41,8.39,8.39,1395000.0
2012-04-27 14:30:00,8.39,8.39,8.36,8.38,1560000.0,8.39,8.39,8.36,8.38,1560000.0
2012-04-27 15:00:00,8.38,8.41,8.37,8.4,1520000.0,8.38,8.41,8.37,8.4,1520000.0
2012-04-27 15:30:00,8.4,8.41,8.37,8.39,3220000.0,8.4,8.41,8.37,8.39,3220000.0
2012-04-30 09:30:00,8.37,8.39,8.29,8.3,2140000.0,8.37,8.39,8.29,8.3,2140000.0
2012-04-30 10:00:00,8.3,8.32,8.27,8.29,1695000.0,8.3,8.32,8.27,8.29,1695000.0
2012-04-30 10:30:00,8.29,8.32,8.28,8.31,960000.0,8.29,8.32,8.28,8.31,960000.0
2012-04-30 11:00:00,8.32,8.34,8.3,8.32,720000.0,8.32,8.34,8.3,8.32,720000.0
2012-04-30 11:30:00,8.32,8.32,8.29,8.31,1230000.0,8.32,8.32,8.29,8.31,1230000.0
2012-04-30 12:00:00,8.31,8.32,8.3,8.31,735000.0,8.31,8.32,8.3,8.31,735000.0
2012-04-30 12:30:00,8.31,8.32,8.31,8.31,380000.0,8.31,8.32,8.31,8.31,380000.0
2012-04-30 13:00:00,8.31,8.31,8.29,8.3,640000.0,8.31,8.31,8.29,8.3,640000.0
2012-04-30 13:30:00,8.3,8.31,8.29,8.31,545000.0,8.3,8.31,8.29,8.31,545000.0
2012-04-30 14:00:00,8.31,8.31,8.29,8.29,750000.0,8.31,8.31,8.29,8.29,750000.0
2012-04-30 14:30:00,8.29,8.29,8.26,8.27,1805000.0,8.29,8.29,8.26,8.27,1805000.0
2012-04-30 15:00:00,8.28,8.3,8.27,8.29,1245000.0,8.28,8.3,8.27,8.29,1245000.0
2012-04-30 15:30:00,8.29,8.31,8.28,8.29,1990000.0,8.29,8.31,8.28,8.29,1990000.0
2012-05-01 09:30:00,8.31,8.38,8.29,8.32,2955000.0,8.31,8.38,8.29,8.32,2955000.0
2012-05-01 10:00:00,8.33,8.44,8.32,8.43,4620000.0,8.33,8.44,8.32,8.43,4620000.0
2012-05-01 10:30:00,8.43,8.45,8.42,8.45,2460000.0,8.43,8.45,8.42,8.45,2460000.0
2012-05-01 11:00:00,8.45,8.48,8.44,8.45,2735000.0,8.45,8.48,8.44,8.45,2735000.0
2012-05-01 11:30:00,8.45,8.48,8.45,8.46,985000.0,8.45,8.48,8.45,8.46,985000.0
2012-05-01 12:00:00,8.47,8.48,8.45,8.45,950000.0,8.47,8.48,8.45,8.45,950000.0
2012-05-01 12:30:00,8.46,8.47,8.46,8.47,800000.0,8.46,8.47,8.46,8.47,800000.0
2012-05-01 13:00:00,8.46,8.46,8.43,8.43,1235000.0,8.46,8.46,8.43,8.43,1235000.0
2012-05-01 13:30:00,8.43,8.43,8.4,8.43,1575000.0,8.43,8.43,8.4,8.43,1575000.0
2012-05-01 14:00:00,8.43,8.43,8.39,8.43,1470000.0,8.43,8.43,8.39,8.43,1470000.0
2012-05-01 14:30:00,8.43,8.44,8.42,8.43,690000.0,8.43,8.44,8.42,8.43,690000.0
2012-05-01 15:00:00,8.43,8.44,8.4,8.41,1685000.0,8.43,8.44,8.4,8.41,1685000.0
2012-05-01 15:30:00,8.41,8.42,8.38,8.4,2000000.0,8.41,8.42,8.38,8.4,2000000.0
2012-05-02 09:30:00,8.36,8.43,8.32,8.39,2175000.0,8.36,8.43,8.32,8.39,2175000.0
2012-05-02 10:00:00,8.39,8.4,8.36,8.38,1025000.0,8.39,8.4,8.36,8.38,1025000.0
2012-05-02 10:30:00,8.38,8.44,8.37,8.43,1115000.0,8.38,8.44,8.37,8.43,1115000.0
2012-05-02 11:00:00,8.43,8.46,8.42,8.46,1425000.0,8.43,8.46,8.42,8.46,1425000.0
2012-05-02 11:30:00,8.45,8.49,8.45,8.47,1815000.0,8.45,8.49,8.45,8.47,1815000.0
2012-05-02 12:00:00,8.47,8.49,8.46,8.47,1310000.0,8.47,8.49,8.46,8.47,1310000.0
2012-05-02 12:30:00,8.47,8.48,8.46,8.46,1930000.0,8.47,8.48,8.46,8.46,1930000.0
2012-05-02 13:00:00,8.46,8.47,8.45,8.45,1350000.0,8.46,8.47,8.45,8.45,1350000.0
2012-05-02 13:30:00,8.45,8.48,8.45,8.47,765000.0,8.45,8.48,8.45,8.47,765000.0
2012-05-02 14:00:00,8.47,8.48,8.45,8.47,1930000.0,8.47,8.48,8.45,8.47,1930000.0
2012-05-02 14:30:00,8.48,8.48,8.45,8.45,1790000.0,8.48,8.48,8.45,8.45,1790000.0
2012-05-02 15:00:00,8.45,8.46,8.44,8.45,1695000.0,8.45,8.46,8.44,8.45,1695000.0
2012-05-02 15:30:00,8.45,8.48,8.43,8.46,2320000.0,8.45,8.48,8.43,8.46,2320000.0
2012-05-03 09:30:00,8.47,8.47,8.4,8.47,1550000.0,8.47,8.47,8.4,8.47,1550000.0
2012-05-03 10:00:00,8.45,8.45,8.41,8.44,1825000.0,8.45,8.45,8.41,8.44,1825000.0
2012-05-03 10:30:00,8.43,8.44,8.41,8.43,1860000.0,8.43,8.44,8.41,8.43,1860000.0
2012-05-03 11:00:00,8.43,8.44,8.41,8.42,1240000.0,8.43,8.44,8.41,8.42,1240000.0
2012-05-03 11:30:00,8.42,8.43,8.39,8.4,1820000.0,8.42,8.43,8.39,8.4,1820000.0
2012-05-03 12:00:00,8.39,8.41,8.37,8.38,1620000.0,8.39,8.41,8.37,8.38,1620000.0
2012-05-03 12:30:00,8.38,8.41,8.38,8.4,1225000.0,8.38,8.41,8.38,8.4,1225000.0
2012-05-03 13:00:00,8.4,8.4,8.36,8.37,1145000.0,8.4,8.4,8.36,8.37,1145000.0
2012-05-03 13:30:00,8.37,8.37,8.3,8.32,2060000.0,8.37,8.37,8.3,8.32,2060000.0
2012-05-03 14:00:00,8.32,8.32,8.27,8.29,3330000.0,8.32,8.32,8.27,8.29,3330000.0
2012-05-03 14:30:00,8.29,8.3,8.28,8.3,1280000.0,8.29,8.3,8.28,8.3,1280000.0
2012-05-03 15:00:00,8.3,8.33,8.29,8.31,2075000.0,8.3,8.33,8.29,8.31,2075000.0
2012-05-03 15:30:00,8.31,8.32,8.29,8.29,3330000.0,8.31,8.32,8.29,8.29,3330000.0
2012-05-04 09:30:00,8.26,8.26,8.16,8.23,5790000.0,8.26,8.26,8.16,8.23,5790000.0
2012-05-04 10:00:00,8.23,8.25,8.2,8.23,3490000.0,8.23,8.25,8.2,8.23,3490000.0
2012-05-04 10:30:00,8.23,8.25,8.19,8.25,2485000.0,8.23,8.25,8.19,8.25,2485000.0
2012-05-04 11:00:00,8.25,8.26,8.16,8.18,2080000.0,8.25,8.26,8.16,8.18,2080000.0
2012-05-04 11:30:00,8.18,8.19,8.15,8.17,2135000.0,8.18,8.19,8.15,8.17,2135000.0
2012-05-04 12:00:00,8.17,8.19,8.14,8.16,1815000.0,8.17,8.19,8.14,8.16,1815000.0
2012-05-04 12:30:00,8.15,8.18,8.13,8.15,1970000.0,8.15,8.18,8.13,8.15,1970000.0
2012-05-04 13:00:00,8.16,8.17,8.13,8.17,1050000.0,8.16,8.17,8.13,8.17,1050000.0
2012-05-04 13:30:00,8.17,8.19,8.16,8.18,1255000.0,8.17,8.19,8.16,8.18,1255000.0
2012-05-04 14:00:00,8.17,8.18,8.14,8.15,1125000.0,8.17,8.18,8.14,8.15,1125000.0
2012-05-04 14:30:00,8.15,8.17,8.13,8.16,3440000.0,8.15,8.17,8.13,8.16,3440000.0
2012-05-04 15:00:00,8.16,8.21,8.15,8.18,3255000.0,8.16,8.21,8.15,8.18,3255000.0
2012-05-04 15:30:00,8.17,8.19,8.15,8.16,4365000.0,8.17,8.19,8.15,8.16,4365000.0
2012-05-07 09:30:00,8.11,8.21,8.06,8.15,4465000.0,8.11,8.21,8.06,8.15,4465000.0
2012-05-07 10:00:00,8.16,8.2,8.14,8.16,1880000.0,8.16,8.2,8.14,8.16,1880000.0
2012-05-07 10:30:00,8.16,8.19,8.13,8.18,1170000.0,8.16,8.19,8.13,8.18,1170000.0
2012-05-07 11:00:00,8.18,8.2,8.17,8.18,1605000.0,8.18,8.2,8.17,8.18,1605000.0
2012-05-07 11:30:00,8.18,8.19,8.15,8.16,655000.0,8.18,8.19,8.15,8.16,655000.0
2012-05-07 12:00:00,8.16,8.17,8.14,8.14,670000.0,8.16,8.17,8.14,8.14,670000.0
2012-05-07 12:30:00,8.15,8.17,8.14,8.15,585000.0,8.15,8.17,8.14,8.15,585000.0
2012-05-07 13:00:00,8.15,8.18,8.14,8.14,810000.0,8.15,8.18,8.14,8.14,810000.0
2012-05-07 13:30:00,8.14,8.15,8.14,8.15,935000.0,8.14,8.15,8.14,8.15,935000.0
2012-05-07 14:00:00,8.15,8.16,8.14,8.14,720000.0,8.15,8.16,8.14,8.14,720000.0
2012-05-07 14:30:00,8.15,8.16,8.15,8.15,1215000.0,8.15,8.16,8.15,8.15,1215000.0
2012-05-07 15:00:00,8.15,8.17,8.14,8.15,1840000.0,8.15,8.17,8.14,8.15,1840000.0
2012-05-07 15:30:00,8.15,8.16,8.13,8.14,2285000.0,8.15,8.16,8.13,8.14,2285000.0
2012-05-08 09:30:00,8.11,8.12,7.99,8.04,5305000.0,8.11,8.12,7.99,8.04,5305000.0
2012-05-08 10:00:00,8.03,8.03,7.9,7.95,5870000.0,8.03,8.03,7.9,7.95,5870000.0
2012-05-08 10:30:00,7.95,7.95,7.87,7.9,4210000.0,7.95,7.95,7.87,7.9,4210000.0
2012-05-08 11:00:00,7.9,7.95,7.84,7.95,4610000.0,7.9,7.95,7.84,7.95,4610000.0
2012-05-08 11:30:00,7.95,8.0,7.9,7.98,2645000.0,7.95,8.0,7.9,7.98,2645000.0
2012-05-08 12:00:00,7.98,8.0,7.94,7.94,1735000.0,7.98,8.0,7.94,7.94,1735000.0
2012-05-08 12:30:00,7.94,7.98,7.92,7.94,1250000.0,7.94,7.98,7.92,7.94,1250000.0
2012-05-08 13:00:00,7.94,7.99,7.94,7.98,1130000.0,7.94,7.99,7.94,7.98,1130000.0
2012-05-08 13:30:00,7.98,8.0,7.96,7.98,1245000.0,7.98,8.0,7.96,7.98,1245000.0
2012-05-08 14:00:00,7.99,7.99,7.97,7.99,1205000.0,7.99,7.99,7.97,7.99,1205000.0
2012-05-08 14:30:00,7.99,8.04,7.98,8.02,2790000.0,7.99,8.04,7.98,8.02,2790000.0
2012-05-08 15:00:00,8.02,8.09,8.01,8.09,2540000.0,8.02,8.09,8.01,8.09,2540000.0
2012-05-08 15:30:00,8.09,8.1,8.05,8.06,3565000.0,8.09,8.1,8.05,8.06,3565000.0
2012-05-09 09:30:00,7.92,8.03,7.92,8.03,3940000.0,7.92,8.03,7.92,8.03,3940000.0
2012-05-09 10:00:00,8.02,8.04,7.93,7.94,3590000.0,8.02,8.04,7.93,7.94,3590000.0
2012-05-09 10:30:00,7.94,8.07,7.94,8.06,2490000.0,7.94,8.07,7.94,8.06,2490000.0
2012-05-09 11:00:00,8.05,8.11,8.02,8.05,3645000.0,8.05,8.11,8.02,8.05,3645000.0
2012-05-09 11:30:00,8.05,8.1,8.03,8.06,2165000.0,8.05,8.1,8.03,8.06,2165000.0
2012-05-09 12:00:00,8.06,8.07,8.02,8.02,1165000.0,8.06,8.07,8.02,8.02,1165000.0
2012-05-09 12:30:00,8.02,8.05,8.0,8.05,1885000.0,8.02,8.05,8.0,8.05,1885000.0
2012-05-09 13:00:00,8.05,8.07,8.02,8.04,2075000.0,8.05,8.07,8.02,8.04,2075000.0
2012-05-09 13:30:00,8.04,8.06,8.02,8.04,1510000.0,8.04,8.06,8.02,8.04,1510000.0
2012-05-09 14:00:00,8.03,8.08,8.03,8.05,1305000.0,8.03,8.08,8.03,8.05,1305000.0
2012-05-09 14:30:00,8.06,8.08,8.04,8.04,1505000.0,8.06,8.08,8.04,8.04,1505000.0
2012-05-09 15:00:00,8.05,8.06,8.04,8.04,1790000.0,8.05,8.06,8.04,8.04,1790000.0
2012-05-09 15:30:00,8.04,8.08,8.03,8.04,3445000.0,8.04,8.08,8.03,8.04,3445000.0
2012-05-10 09:30:00,8.09,8.14,8.06,8.12,3220000.0,8.09,8.14,8.06,8.12,3220000.0
2012-05-10 10:00:00,8.12,8.13,8.09,8.1,3555000.0,8.12,8.13,8.09,8.1,3555000.0
2012-05-10 10:30:00,8.1,8.11,8.07,8.08,1985000.0,8.1,8.11,8.07,8.08,1985000.0
2012-05-10 11:00:00,8.08,8.1,8.05,8.09,2075000.0,8.08,8.1,8.05,8.09,2075000.0
2012-05-10 11:30:00,8.09,8.1,8.08,8.09,1250000.0,8.09,8.1,8.08,8.09,1250000.0
2012-05-10 12:00:00,8.09,8.11,8.08,8.1,1025000.0,8.09,8.11,8.08,8.1,1025000.0
2012-05-10 12:30:00,8.1,8.13,8.09,8.12,1515000.0,8.1,8.13,8.09,8.12,1515000.0
2012-05-10 13:00:00,8.12,8.13,8.1,8.13,1300000.0,8.12,8.13,8.1,8.13,1300000.0
2012-05-10 13:30:00,8.13,8.19,8.13,8.16,2575000.0,8.13,8.19,8.13,8.16,2575000.0
2012-05-10 14:00:00,8.16,8.17,8.14,8.15,2015000.0,8.16,8.17,8.14,8.15,2015000.0
2012-05-10 14:30:00,8.15,8.18,8.12,8.14,1930000.0,8.15,8.18,8.12,8.14,1930000.0
2012-05-10 15:00:00,8.14,8.15,8.12,8.15,1100000.0,8.14,8.15,8.12,8.15,1100000.0
2012-05-10 15:30:00,8.15,8.17,8.12,8.15,3130000.0,8.15,8.17,8.12,8.15,3130000.0
2012-05-11 09:30:00,8.09,8.2,8.07,8.19,3535000.0,8.09,8.2,8.07,8.19,3535000.0
2012-05-11 10:00:00,8.19,8.24,8.16,8.2,3145000.0,8.19,8.24,8.16,8.2,3145000.0
2012-05-11 10:30:00,8.2,8.27,8.2,8.24,2635000.0,8.2,8.27,8.2,8.24,2635000.0
2012-05-11 11:00:00,8.24,8.25,8.21,8.23,1405000.0,8.24,8.25,8.21,8.23,1405000.0
2012-05-11 11:30:00,8.24,8.25,8.22,8.23,685000.0,8.24,8.25,8.22,8.23,685000.0
2012-05-11 12:00:00,8.22,8.23,8.2,8.22,815000.0,8.22,8.23,8.2,8.22,815000.0
2012-05-11 12:30:00,8.22,8.24,8.21,8.21,880000.0,8.22,8.24,8.21,8.21,880000.0
2012-05-11 13:00:00,8.21,8.22,8.2,8.2,1000000.0,8.21,8.22,8.2,8.2,1000000.0
2012-05-11 13:30:00,8.2,8.23,8.2,8.22,360000.0,8.2,8.23,8.2,8.22,360000.0
2012-05-11 14:00:00,8.23,8.23,8.2,8.21,945000.0,8.23,8.23,8.2,8.21,945000.0
2012-05-11 14:30:00,8.22,8.22,8.17,8.17,1380000.0,8.22,8.22,8.17,8.17,1380000.0
2012-05-11 15:00:00,8.18,8.21,8.16,8.19,2130000.0,8.18,8.21,8.16,8.19,2130000.0
2012-05-11 15:30:00,8.19,8.2,8.17,8.17,3020000.0,8.19,8.2,8.17,8.17,3020000.0
2012-05-14 09:30:00,8.12,8.14,8.04,8.06,3425000.0,8.12,8.14,8.04,8.06,3425000.0
2012-05-14 10:00:00,8.06,8.07,8.0,8.01,2180000.0,8.06,8.07,8.0,8.01,2180000.0
2012-05-14 10:30:00,8.0,8.08,8.0,8.06,1880000.0,8.0,8.08,8.0,8.06,1880000.0
2012-05-14 11:00:00,8.06,8.08,8.04,8.08,1630000.0,8.06,8.08,8.04,8.08,1630000.0
2012-05-14 11:30:00,8.08,8.1,8.06,8.06,1195000.0,8.08,8.1,8.06,8.06,1195000.0
2012-05-14 12:00:00,8.06,8.08,8.05,8.05,650000.0,8.06,8.08,8.05,8.05,650000.0
2012-05-14 12:30:00,8.06,8.07,8.05,8.06,535000.0,8.06,8.07,8.05,8.06,535000.0
2012-05-14 13:00:00,8.05,8.06,8.03,8.03,655000.0,8.05,8.06,8.03,8.03,655000.0
2012-05-14 13:30:00,8.03,8.09,8.03,8.08,1480000.0,8.03,8.09,8.03,8.08,1480000.0
2012-05-14 14:00:00,8.09,8.11,8.04,8.06,1480000.0,8.09,8.11,8.04,8.06,1480000.0
2012-05-14 14:30:00,8.06,8.07,8.03,8.04,770000.0,8.06,8.07,8.03,8.04,770000.0
2012-05-14 15:00:00,8.05,8.05,8.02,8.02,2040000.0,8.05,8.05,8.02,8.02,2040000.0
2012-05-14 15:30:00,8.02,8.03,7.98,8.0,4580000.0,8.02,8.03,7.98,8.0,4580000.0
2012-05-15 09:30:00,8.0,8.06,8.0,8.04,2775000.0,8.0,8.06,8.0,8.04,2775000.0
2012-05-15 10:00:00,8.05,8.11,8.03,8.11,2785000.0,8.05,8.11,8.03,8.11,2785000.0
2012-05-15 10:30:00,8.11,8.11,8.08,8.11,1490000.0,8.11,8.11,8.08,8.11,1490000.0
2012-05-15 11:00:00,8.11,8.11,8.05,8.06,1100000.0,8.11,8.11,8.05,8.06,1100000.0
2012-05-15 11:30:00,8.06,8.12,8.06,8.1,795000.0,8.06,8.12,8.06,8.1,795000.0
2012-05-15 12:00:00,8.11,8.14,8.1,8.12,1160000.0,8.11,8.14,8.1,8.12,1160000.0
2012-05-15 12:30:00,8.12,8.13,8.11,8.11,685000.0,8.12,8.13,8.11,8.11,685000.0
2012-05-15 13:00:00,8.12,8.13,8.11,8.11,410000.0,8.12,8.13,8.11,8.11,410000.0
2012-05-15 13:30:00,8.11,8.11,8.1,8.11,1065000.0,8.11,8.11,8.1,8.11,1065000.0
2012-05-15 14:00:00,8.1,8.12,8.1,8.11,1170000.0,8.1,8.12,8.1,8.11,1170000.0
2012-05-15 14:30:00,8.11,8.12,8.09,8.1,1385000.0,8.11,8.12,8.09,8.1,1385000.0
2012-05-15 15:00:00,8.09,8.1,8.03,8.06,3155000.0,8.09,8.1,8.03,8.06,3155000.0
2012-05-15 15:30:00,8.05,8.08,8.04,8.07,3765000.0,8.05,8.08,8.04,8.07,3765000.0
2012-05-16 09:30:00,8.1,8.19,8.08,8.17,3520000.0,8.1,8.19,8.08,8.17,3520000.0
2012-05-16 10:00:00,8.17,8.17,8.09,8.12,1710000.0,8.17,8.17,8.09,8.12,1710000.0
2012-05-16 10:30:00,8.12,8.16,8.11,8.13,800000.0,8.12,8.16,8.11,8.13,800000.0
2012-05-16 11:00:00,8.13,8.14,8.09,8.09,1200000.0,8.13,8.14,8.09,8.09,1200000.0
2012-05-16 11:30:00,8.09,8.14,8.08,8.14,1175000.0,8.09,8.14,8.08,8.14,1175000.0
2012-05-16 12:00:00,8.15,8.16,8.13,8.14,980000.0,8.15,8.16,8.13,8.14,980000.0
2012-05-16 12:30:00,8.14,8.15,8.1,8.11,860000.0,8.14,8.15,8.1,8.11,860000.0
2012-05-16 13:00:00,8.11,8.14,8.1,8.13,635000.0,8.11,8.14,8.1,8.13,635000.0
2012-05-16 13:30:00,8.12,8.12,8.06,8.1,1625000.0,8.12,8.12,8.06,8.1,1625000.0
2012-05-16 14:00:00,8.1,8.12,8.06,8.07,1985000.0,8.1,8.12,8.06,8.07,1985000.0
2012-05-16 14:30:00,8.07,8.11,8.05,8.11,1430000.0,8.07,8.11,8.05,8.11,1430000.0
2012-05-16 15:00:00,8.1,8.1,8.08,8.09,1265000.0,8.1,8.1,8.08,8.09,1265000.0
2012-05-16 15:30:00,8.09,8.12,8.09,8.09,2675000.0,8.09,8.12,8.09,8.09,2675000.0
2012-05-17 09:30:00,8.12,8.14,8.03,8.04,2530000.0,8.12,8.14,8.03,8.04,2530000.0
2012-05-17 10:00:00,8.04,8.09,7.98,8.07,4380000.0,8.04,8.09,7.98,8.07,4380000.0
2012-05-17 10:30:00,8.06,8.06,8.0,8.02,1270000.0,8.06,8.06,8.0,8.02,1270000.0
2012-05-17 11:00:00,8.01,8.02,7.95,7.96,2320000.0,8.01,8.02,7.95,7.96,2320000.0
2012-05-17 11:30:00,7.96,7.98,7.94,7.96,1990000.0,7.96,7.98,7.94,7.96,1990000.0
2012-05-17 12:00:00,7.96,7.97,7.92,7.96,2485000.0,7.96,7.97,7.92,7.96,2485000.0
2012-05-17 12:30:00,7.95,7.98,7.94,7.95,1990000.0,7.95,7.98,7.94,7.95,1990000.0
2012-05-17 13:00:00,7.95,8.01,7.95,7.98,1155000.0,7.95,8.01,7.95,7.98,1155000.0
2012-05-17 13:30:00,7.98,7.98,7.94,7.95,720000.0,7.98,7.98,7.94,7.95,720000.0
2012-05-17 14:00:00,7.95,7.95,7.91,7.94,2310000.0,7.95,7.95,7.91,7.94,2310000.0
2012-05-17 14:30:00,7.94,7.96,7.92,7.94,1165000.0,7.94,7.96,7.92,7.94,1165000.0
2012-05-17 15:00:00,7.94,7.98,7.92,7.92,2570000.0,7.94,7.98,7.92,7.92,2570000.0
2012-05-17 15:30:00,7.92,7.92,7.89,7.89,5450000.0,7.92,7.92,7.89,7.89,5450000.0
2012-05-18 09:30:00,7.89,7.96,7.8,7.89,4645000.0,7.89,7.96,7.8,7.89,4645000.0
2012-05-18 10:00:00,7.89,7.98,7.87,7.96,2835000.0,7.89,7.98,7.87,7.96,2835000.0
2012-05-18 10:30:00,7.96,8.0,7.96,8.0,1855000.0,7.96,8.0,7.96,8.0,1855000.0
2012-05-18 11:00:00,8.0,8.0,7.93,7.94,1275000.0,8.0,8.0,7.93,7.94,1275000.0
2012-05-18 11:30:00,7.93,7.93,7.84,7.89,2365000.0,7.93,7.93,7.84,7.89,2365000.0
2012-05-18 12:00:00,7.89,7.94,7.88,7.93,1890000.0,7.89,7.94,7.88,7.93,1890000.0
2012-05-18 12:30:00,7.92,7.96,7.92,7.94,970000.0,7.92,7.96,7.92,7.94,970000.0
2012-05-18 13:00:00,7.93,7.94,7.89,7.9,1045000.0,7.93,7.94,7.89,7.9,1045000.0
2012-05-18 13:30:00,7.9,7.92,7.88,7.9,1015000.0,7.9,7.92,7.88,7.9,1015000.0
2012-05-18 14:00:00,7.9,7.9,7.86,7.86,1525000.0,7.9,7.9,7.86,7.86,1525000.0
2012-05-18 14:30:00,7.86,7.87,7.83,7.85,1155000.0,7.86,7.87,7.83,7.85,1155000.0
2012-05-18 15:00:00,7.85,7.88,7.83,7.84,1735000.0,7.85,7.88,7.83,7.84,1735000.0
2012-05-18 15:30:00,7.84,7.86,7.82,7.85,4360000.0,7.84,7.86,7.82,7.85,4360000.0
2012-05-21 09:30:00,7.83,7.88,7.69,7.77,5845000.0,7.83,7.88,7.69,7.77,5845000.0
2012-05-21 10:00:00,7.78,7.85,7.71,7.85,4820000.0,7.78,7.85,7.71,7.85,4820000.0
2012-05-21 10:30:00,7.85,7.88,7.83,7.84,2465000.0,7.85,7.88,7.83,7.84,2465000.0
2012-05-21 11:00:00,7.84,7.85,7.81,7.83,2040000.0,7.84,7.85,7.81,7.83,2040000.0
2012-05-21 11:30:00,7.83,7.83,7.79,7.8,2225000.0,7.83,7.83,7.79,7.8,2225000.0
2012-05-21 12:00:00,7.8,7.89,7.79,7.89,1970000.0,7.8,7.89,7.79,7.89,1970000.0
2012-05-21 12:30:00,7.89,7.89,7.84,7.88,1365000.0,7.89,7.89,7.84,7.88,1365000.0
2012-05-21 13:00:00,7.87,7.89,7.85,7.85,1170000.0,7.87,7.89,7.85,7.85,1170000.0
2012-05-21 13:30:00,7.86,7.89,7.85,7.88,1170000.0,7.86,7.89,7.85,7.88,1170000.0
2012-05-21 14:00:00,7.87,7.88,7.83,7.85,1230000.0,7.87,7.88,7.83,7.85,1230000.0
2012-05-21 14:30:00,7.85,7.89,7.84,7.88,1630000.0,7.85,7.89,7.84,7.88,1630000.0
2012-05-21 15:00:00,7.88,7.91,7.86,7.9,1680000.0,7.88,7.91,7.86,7.9,1680000.0
2012-05-21 15:30:00,7.9,7.9,7.86,7.87,3990000.0,7.9,7.9,7.86,7.87,3990000.0
2012-05-22 09:30:00,8.03,8.08,7.91,8.03,4265000.0,8.03,8.08,7.91,8.03,4265000.0
2012-05-22 10:00:00,8.04,8.11,8.03,8.06,3400000.0,8.04,8.11,8.03,8.06,3400000.0
2012-05-22 10:30:00,8.06,8.11,8.05,8.08,2075000.0,8.06,8.11,8.05,8.08,2075000.0
2012-05-22 11:00:00,8.08,8.11,8.07,8.08,2030000.0,8.08,8.11,8.07,8.08,2030000.0
2012-05-22 11:30:00,8.09,8.1,8.05,8.06,1450000.0,8.09,8.1,8.05,8.06,1450000.0
2012-05-22 12:00:00,8.06,8.06,8.0,8.04,1590000.0,8.06,8.06,8.0,8.04,1590000.0
2012-05-22 12:30:00,8.04,8.06,8.03,8.05,995000.0,8.04,8.06,8.03,8.05,995000.0
2012-05-22 13:00:00,8.05,8.09,8.05,8.07,1720000.0,8.05,8.09,8.05,8.07,1720000.0
2012-05-22 13:30:00,8.06,8.09,8.02,8.03,1100000.0,8.06,8.09,8.02,8.03,1100000.0
2012-05-22 14:00:00,8.03,8.08,8.03,8.08,1395000.0,8.03,8.08,8.03,8.08,1395000.0
2012-05-22 14:30:00,8.08,8.08,7.99,8.03,6850000.0,8.08,8.08,7.99,8.03,6850000.0
2012-05-22 15:00:00,8.03,8.05,7.84,7.86,17465000.0,8.03,8.05,7.84,7.86,17465000.0
2012-05-22 15:30:00,7.86,7.91,7.83,7.91,10745000.0,7.86,7.91,7.83,7.91,10745000.0
2012-05-23 09:30:00,7.9,7.99,7.81,7.99,6550000.0,7.9,7.99,7.81,7.99,6550000.0
2012-05-23 10:00:00,7.99,7.99,7.87,7.89,3825000.0,7.99,7.99,7.87,7.89,3825000.0
2012-05-23 10:30:00,7.89,7.93,7.87,7.9,2155000.0,7.89,7.93,7.87,7.9,2155000.0
2012-05-23 11:00:00,7.9,7.97,7.89,7.95,1700000.0,7.9,7.97,7.89,7.95,1700000.0
2012-05-23 11:30:00,7.94,7.98,7.94,7.95,1065000.0,7.94,7.98,7.94,7.95,1065000.0
2012-05-23 12:00:00,7.95,7.95,7.92,7.94,830000.0,7.95,7.95,7.92,7.94,830000.0
2012-05-23 12:30:00,7.93,7.99,7.93,7.95,1690000.0,7.93,7.99,7.93,7.95,1690000.0
2012-05-23 13:00:00,7.96,7.98,7.95,7.98,1315000.0,7.96,7.98,7.95,7.98,1315000.0
2012-05-23 13:30:00,7.99,8.05,7.98,8.05,1805000.0,7.99,8.05,7.98,8.05,1805000.0
2012-05-23 14:00:00,8.05,8.06,8.01,8.03,1800000.0,8.05,8.06,8.01,8.03,1800000.0
2012-05-23 14:30:00,8.03,8.07,8.02,8.06,1540000.0,8.03,8.07,8.02,8.06,1540000.0
2012-05-23 15:00:00,8.06,8.09,8.03,8.08,2125000.0,8.06,8.09,8.03,8.08,2125000.0
2012-05-23 15:30:00,8.09,8.13,8.08,8.12,6555000.0,8.09,8.13,8.08,8.12,6555000.0
2012-05-24 09:30:00,8.16,8.17,8.03,8.04,3855000.0,8.16,8.17,8.03,8.04,3855000.0
2012-05-24 10:00:00,8.04,8.1,8.04,8.09,2865000.0,8.04,8.1,8.04,8.09,2865000.0
2012-05-24 10:30:00,8.09,8.13,8.05,8.06,1260000.0,8.09,8.13,8.05,8.06,1260000.0
2012-05-24 11:00:00,8.07,8.09,8.04,8.06,1260000.0,8.07,8.09,8.04,8.06,1260000.0
2012-05-24 11:30:00,8.06,8.07,8.04,8.06,1145000.0,8.06,8.07,8.04,8.06,1145000.0
2012-05-24 12:00:00,8.05,8.05,7.98,7.98,3700000.0,8.05,8.05,7.98,7.98,3700000.0
2012-05-24 12:30:00,7.98,8.01,7.98,8.0,1835000.0,7.98,8.01,7.98,8.0,1835000.0
2012-05-24 13:00:00,7.99,8.07,7.99,8.02,1100000.0,7.99,8.07,7.99,8.02,1100000.0
2012-05-24 13:30:00,8.01,8.03,7.97,7.97,1515000.0,8.01,8.03,7.97,7.97,1515000.0
2012-05-24 14:00:00,7.96,8.0,7.95,7.99,1070000.0,7.96,8.0,7.95,7.99,1070000.0
2012-05-24 14:30:00,7.98,8.0,7.96,7.97,1060000.0,7.98,8.0,7.96,7.97,1060000.0
2012-05-24 15:00:00,7.96,8.01,7.96,8.01,2015000.0,7.96,8.01,7.96,8.01,2015000.0
2012-05-24 15:30:00,8.02,8.04,7.99,8.03,3545000.0,8.02,8.04,7.99,8.03,3545000.0
2012-05-25 09:30:00,8.04,8.08,7.98,8.03,1955000.0,8.04,8.08,7.98,8.03,1955000.0
2012-05-25 10:00:00,8.04,8.04,7.98,8.0,1380000.0,8.04,8.04,7.98,8.0,1380000.0
2012-05-25 10:30:00,8.01,8.04,8.0,8.01,1000000.0,8.01,8.04,8.0,8.01,1000000.0
2012-05-25 11:00:00,8.02,8.02,7.99,8.01,1275000.0,8.02,8.02,7.99,8.01,1275000.0
2012-05-25 11:30:00,8.0,8.03,8.0,8.01,780000.0,8.0,8.03,8.0,8.01,780000.0
2012-05-25 12:00:00,8.01,8.03,8.0,8.02,565000.0,8.01,8.03,8.0,8.02,565000.0
2012-05-25 12:30:00,8.02,8.04,8.02,8.03,700000.0,8.02,8.04,8.02,8.03,700000.0
2012-05-25 13:00:00,8.02,8.06,8.02,8.06,795000.0,8.02,8.06,8.02,8.06,795000.0
2012-05-25 13:30:00,8.06,8.07,8.04,8.04,655000.0,8.06,8.07,8.04,8.04,655000.0
2012-05-25 14:00:00,8.04,8.04,8.02,8.04,805000.0,8.04,8.04,8.02,8.04,805000.0
2012-05-25 14:30:00,8.03,8.04,7.98,7.98,1465000.0,8.03,8.04,7.98,7.98,1465000.0
2012-05-25 15:00:00,7.98,8.01,7.98,7.98,2620000.0,7.98,8.01,7.98,7.98,2620000.0
2012-05-25 15:30:00,7.98,8.01,7.97,8.01,3500000.0,7.98,8.01,7.97,8.01,3500000.0
2012-05-29 09:30:00,8.07,8.22,8.07,8.2,4305000.0,8.07,8.22,8.07,8.2,4305000.0
2012-05-29 10:00:00,8.19,8.28,8.16,8.27,4525000.0,8.19,8.28,8.16,8.27,4525000.0
2012-05-29 10:30:00,8.27,8.36,8.27,8.31,5315000.0,8.27,8.36,8.27,8.31,5315000.0
2012-05-29 11:00:00,8.3,8.31,8.23,8.29,2575000.0,8.3,8.31,8.23,8.29,2575000.0
2012-05-29 11:30:00,8.29,8.3,8.25,8.25,2685000.0,8.29,8.3,8.25,8.25,2685000.0
2012-05-29 12:00:00,8.25,8.26,8.2,8.25,3200000.0,8.25,8.26,8.2,8.25,3200000.0
2012-05-29 12:30:00,8.25,8.3,8.23,8.27,2320000.0,8.25,8.3,8.23,8.27,2320000.0
2012-05-29 13:00:00,8.27,8.29,8.26,8.27,1695000.0,8.27,8.29,8.26,8.27,1695000.0
2012-05-29 13:30:00,8.27,8.3,8.26,8.3,1895000.0,8.27,8.3,8.26,8.3,1895000.0
2012-05-29 14:00:00,8.29,8.31,8.28,8.29,1525000.0,8.29,8.31,8.28,8.29,1525000.0
2012-05-29 14:30:00,8.28,8.31,8.25,8.29,2095000.0,8.28,8.31,8.25,8.29,2095000.0
2012-05-29 15:00:00,8.29,8.31,8.28,8.31,2045000.0,8.29,8.31,8.28,8.31,2045000.0
2012-05-29 15:30:00,8.31,8.36,8.3,8.35,6355000.0,8.31,8.36,8.3,8.35,6355000.0
2012-05-30 09:30:00,8.28,8.3,8.2,8.25,3665000.0,8.28,8.3,8.2,8.25,3665000.0
2012-05-30 10:00:00,8.25,8.26,8.21,8.26,1780000.0,8.25,8.26,8.21,8.26,1780000.0
2012-05-30 10:30:00,8.25,8.27,8.23,8.25,1395000.0,8.25,8.27,8.23,8.25,1395000.0
2012-05-30 11:00:00,8.24,8.32,8.23,8.3,2060000.0,8.24,8.32,8.23,8.3,2060000.0
2012-05-30 11:30:00,8.29,8.31,8.28,8.3,745000.0,8.29,8.31,8.28,8.3,745000.0
2012-05-30 12:00:00,8.31,8.31,8.25,8.26,935000.0,8.31,8.31,8.25,8.26,935000.0
2012-05-30 12:30:00,8.27,8.3,8.25,8.29,1535000.0,8.27,8.3,8.25,8.29,1535000.0
2012-05-30 13:00:00,8.3,8.3,8.26,8.28,975000.0,8.3,8.3,8.26,8.28,975000.0
2012-05-30 13:30:00,8.28,8.31,8.27,8.3,1025000.0,8.28,8.31,8.27,8.3,1025000.0
2012-05-30 14:00:00,8.29,8.31,8.28,8.28,1010000.0,8.29,8.31,8.28,8.28,1010000.0
2012-05-30 14:30:00,8.3,8.31,8.28,8.29,595000.0,8.3,8.31,8.28,8.29,595000.0
2012-05-30 15:00:00,8.3,8.3,8.25,8.28,1475000.0,8.3,8.3,8.25,8.28,1475000.0
2012-05-30 15:30:00,8.29,8.29,8.26,8.26,2675000.0,8.29,8.29,8.26,8.26,2675000.0
2012-05-31 09:30:00,8.25,8.26,8.16,8.19,2040000.0,8.25,8.26,8.16,8.19,2040000.0
2012-05-31 10:00:00,8.19,8.21,8.15,8.17,1390000.0,8.19,8.21,8.15,8.17,1390000.0
2012-05-31 10:30:00,8.18,8.23,8.16,8.17,845000.0,8.18,8.23,8.16,8.17,845000.0
2012-05-31 11:00:00,8.17,8.18,8.15,8.17,805000.0,8.17,8.18,8.15,8.17,805000.0
2012-05-31 11:30:00,8.17,8.21,8.17,8.21,600000.0,8.17,8.21,8.17,8.21,600000.0
2012-05-31 12:00:00,8.21,8.25,8.19,8.24,1225000.0,8.21,8.25,8.19,8.24,1225000.0
2012-05-31 12:30:00,8.24,8.25,8.22,8.24,750000.0,8.24,8.25,8.22,8.24,750000.0
2012-05-31 13:00:00,8.24,8.27,8.23,8.24,890000.0,8.24,8.27,8.23,8.24,890000.0
2012-05-31 13:30:00,8.24,8.25,8.2,8.21,1025000.0,8.24,8.25,8.2,8.21,1025000.0
2012-05-31 14:00:00,8.21,8.25,8.21,8.24,790000.0,8.21,8.25,8.21,8.24,790000.0
2012-05-31 14:30:00,8.23,8.24,8.21,8.23,1020000.0,8.23,8.24,8.21,8.23,1020000.0
2012-05-31 15:00:00,8.22,8.27,8.21,8.25,1060000.0,8.22,8.27,8.21,8.25,1060000.0
2012-05-31 15:30:00,8.26,8.28,8.23,8.26,3150000.0,8.26,8.28,8.23,8.26,3150000.0
2012-06-01 09:30:00,8.1,8.18,8.05,8.11,3545000.0,8.1,8.18,8.05,8.11,3545000.0
2012-06-01 10:00:00,8.11,8.11,8.02,8.03,2550000.0,8.11,8.11,8.02,8.03,2550000.0
2012-06-01 10:30:00,8.03,8.08,8.03,8.04,1615000.0,8.03,8.08,8.03,8.04,1615000.0
2012-06-01 11:00:00,8.04,8.04,8.02,8.03,1775000.0,8.04,8.04,8.02,8.03,1775000.0
2012-06-01 11:30:00,8.04,8.04,7.99,7.99,1770000.0,8.04,8.04,7.99,7.99,1770000.0
2012-06-01 12:00:00,7.99,8.02,7.96,7.96,1545000.0,7.99,8.02,7.96,7.96,1545000.0
2012-06-01 12:30:00,7.96,7.97,7.92,7.94,1535000.0,7.96,7.97,7.92,7.94,1535000.0
2012-06-01 13:00:00,7.94,7.95,7.91,7.92,1730000.0,7.94,7.95,7.91,7.92,1730000.0
2012-06-01 13:30:00,7.92,7.94,7.9,7.92,1645000.0,7.92,7.94,7.9,7.92,1645000.0
2012-06-01 14:00:00,7.93,7.96,7.88,7.94,3475000.0,7.93,7.96,7.88,7.94,3475000.0
2012-06-01 14:30:00,7.94,7.97,7.93,7.95,1370000.0,7.94,7.97,7.93,7.95,1370000.0
2012-06-01 15:00:00,7.95,7.96,7.91,7.91,2065000.0,7.95,7.96,7.91,7.91,2065000.0
2012-06-01 15:30:00,7.92,7.94,7.91,7.94,6450000.0,7.92,7.94,7.91,7.94,6450000.0
2012-06-04 09:30:00,7.92,7.96,7.77,7.8,3435000.0,7.92,7.96,7.77,7.8,3435000.0
2012-06-04 10:00:00,7.79,7.9,7.76,7.87,3265000.0,7.79,7.9,7.76,7.87,3265000.0
2012-06-04 10:30:00,7.88,7.93,7.85,7.89,2285000.0,7.88,7.93,7.85,7.89,2285000.0
2012-06-04 11:00:00,7.9,7.9,7.84,7.84,1030000.0,7.9,7.9,7.84,7.84,1030000.0
2012-06-04 11:30:00,7.83,7.88,7.83,7.86,1200000.0,7.83,7.88,7.83,7.86,1200000.0
2012-06-04 12:00:00,7.86,7.87,7.8,7.82,1175000.0,7.86,7.87,7.8,7.82,1175000.0
2012-06-04 12:30:00,7.81,7.83,7.79,7.81,855000.0,7.81,7.83,7.79,7.81,855000.0
2012-06-04 13:00:00,7.8,7.84,7.8,7.84,870000.0,7.8,7.84,7.8,7.84,870000.0
2012-06-04 13:30:00,7.83,7.87,7.82,7.83,1050000.0,7.83,7.87,7.82,7.83,1050000.0
2012-06-04 14:00:00,7.83,7.89,7.82,7.89,1270000.0,7.83,7.89,7.82,7.89,1270000.0
2012-06-04 14:30:00,7.89,7.94,7.87,7.93,1935000.0,7.89,7.94,7.87,7.93,1935000.0
2012-06-04 15:00:00,7.92,7.93,7.88,7.92,1395000.0,7.92,7.93,7.88,7.92,1395000.0
2012-06-04 15:30:00,7.92,7.96,7.89,7.93,3180000.0,7.92,7.96,7.89,7.93,3180000.0
2012-06-05 09:30:00,7.88,7.95,7.85,7.88,2365000.0,7.88,7.95,7.85,7.88,2365000.0
2012-06-05 10:00:00,7.88,7.99,7.88,7.98,2635000.0,7.88,7.99,7.88,7.98,2635000.0
2012-06-05 10:30:00,7.98,8.04,7.96,7.97,2805000.0,7.98,8.04,7.96,7.97,2805000.0
2012-06-05 11:00:00,7.97,8.02,7.96,8.0,1030000.0,7.97,8.02,7.96,8.0,1030000.0
2012-06-05 11:30:00,8.01,8.02,7.95,7.95,970000.0,8.01,8.02,7.95,7.95,970000.0
2012-06-05 12:00:00,7.95,8.0,7.95,8.0,995000.0,7.95,8.0,7.95,8.0,995000.0
2012-06-05 12:30:00,7.99,8.02,7.99,8.0,1625000.0,7.99,8.02,7.99,8.0,1625000.0
2012-06-05 13:00:00,8.0,8.01,7.98,8.0,490000.0,8.0,8.01,7.98,8.0,490000.0
2012-06-05 13:30:00,8.0,8.06,8.0,8.04,1500000.0,8.0,8.06,8.0,8.04,1500000.0
2012-06-05 14:00:00,8.04,8.07,8.03,8.06,1625000.0,8.04,8.07,8.03,8.06,1625000.0
2012-06-05 14:30:00,8.06,8.06,8.02,8.02,910000.0,8.06,8.06,8.02,8.02,910000.0
2012-06-05 15:00:00,8.03,8.05,8.01,8.03,1275000.0,8.03,8.05,8.01,8.03,1275000.0
2012-06-05 15:30:00,8.02,8.06,8.02,8.04,3790000.0,8.02,8.06,8.02,8.04,3790000.0
2012-06-06 09:30:00,8.11,8.19,8.11,8.16,2635000.0,8.11,8.19,8.11,8.16,2635000.0
2012-06-06 10:00:00,8.16,8.24,8.15,8.2,3175000.0,8.16,8.24,8.15,8.2,3175000.0
2012-06-06 10:30:00,8.19,8.23,8.19,8.22,1785000.0,8.19,8.23,8.19,8.22,1785000.0
2012-06-06 11:00:00,8.23,8.26,8.23,8.25,1960000.0,8.23,8.26,8.23,8.25,1960000.0
2012-06-06 11:30:00,8.24,8.25,8.23,8.24,1305000.0,8.24,8.25,8.23,8.24,1305000.0
2012-06-06 12:00:00,8.24,8.25,8.22,8.23,1050000.0,8.24,8.25,8.22,8.23,1050000.0
2012-06-06 12:30:00,8.23,8.25,8.23,8.25,785000.0,8.23,8.25,8.23,8.25,785000.0
2012-06-06 13:00:00,8.25,8.25,8.21,8.23,1345000.0,8.25,8.25,8.21,8.23,1345000.0
2012-06-06 13:30:00,8.24,8.24,8.23,8.24,1310000.0,8.24,8.24,8.23,8.24,1310000.0
2012-06-06 14:00:00,8.24,8.25,8.19,8.22,2025000.0,8.24,8.25,8.19,8.22,2025000.0
2012-06-06 14:30:00,8.21,8.24,8.21,8.22,1155000.0,8.21,8.24,8.21,8.22,1155000.0
2012-06-06 15:00:00,8.21,8.23,8.2,8.21,970000.0,8.21,8.23,8.2,8.21,970000.0
2012-06-06 15:30:00,8.21,8.23,8.19,8.22,3565000.0,8.21,8.23,8.19,8.22,3565000.0
2012-06-07 09:30:00,8.3,8.3,8.17,8.17,2920000.0,8.3,8.3,8.17,8.17,2920000.0
2012-06-07 10:00:00,8.17,8.19,8.14,8.18,2715000.0,8.17,8.19,8.14,8.18,2715000.0
2012-06-07 10:30:00,8.17,8.19,8.15,8.18,1745000.0,8.17,8.19,8.15,8.18,1745000.0
2012-06-07 11:00:00,8.18,8.19,8.12,8.13,1680000.0,8.18,8.19,8.12,8.13,1680000.0
2012-06-07 11:30:00,8.12,8.13,8.1,8.11,1975000.0,8.12,8.13,8.1,8.11,1975000.0
2012-06-07 12:00:00,8.1,8.13,8.08,8.13,1865000.0,8.1,8.13,8.08,8.13,1865000.0
2012-06-07 12:30:00,8.12,8.13,8.1,8.12,1230000.0,8.12,8.13,8.1,8.12,1230000.0
2012-06-07 13:00:00,8.11,8.17,8.11,8.17,975000.0,8.11,8.17,8.11,8.17,975000.0
2012-06-07 13:30:00,8.17,8.17,8.13,8.13,980000.0,8.17,8.17,8.13,8.13,980000.0
2012-06-07 14:00:00,8.13,8.15,8.12,8.14,645000.0,8.13,8.15,8.12,8.14,645000.0
2012-06-07 14:30:00,8.14,8.15,8.13,8.14,1520000.0,8.14,8.15,8.13,8.14,1520000.0
2012-06-07 15:00:00,8.14,8.14,8.09,8.11,1240000.0,8.14,8.14,8.09,8.11,1240000.0
2012-06-07 15:30:00,8.11,8.12,8.07,8.08,3450000.0,8.11,8.12,8.07,8.08,3450000.0
2012-06-08 09:30:00,8.03,8.08,7.99,8.07,3775000.0,8.03,8.08,7.99,8.07,3775000.0
2012-06-08 10:00:00,8.05,8.08,8.03,8.07,1650000.0,8.05,8.08,8.03,8.07,1650000.0
2012-06-08 10:30:00,8.07,8.13,8.07,8.1,2695000.0,8.07,8.13,8.07,8.1,2695000.0
2012-06-08 11:00:00,8.11,8.11,8.07,8.09,955000.0,8.11,8.11,8.07,8.09,955000.0
2012-06-08 11:30:00,8.09,8.1,8.07,8.08,1055000.0,8.09,8.1,8.07,8.08,1055000.0
2012-06-08 12:00:00,8.07,8.1,8.07,8.07,3155000.0,8.07,8.1,8.07,8.07,3155000.0
2012-06-08 12:30:00,8.08,8.1,8.07,8.09,1735000.0,8.08,8.1,8.07,8.09,1735000.0
2012-06-08 13:00:00,8.09,8.11,8.09,8.1,1675000.0,8.09,8.11,8.09,8.1,1675000.0
2012-06-08 13:30:00,8.11,8.12,8.11,8.11,730000.0,8.11,8.12,8.11,8.11,730000.0
2012-06-08 14:00:00,8.12,8.12,8.1,8.1,875000.0,8.12,8.12,8.1,8.1,875000.0
2012-06-08 14:30:00,8.1,8.12,8.1,8.11,960000.0,8.1,8.12,8.1,8.11,960000.0
2012-06-08 15:00:00,8.11,8.13,8.11,8.11,1170000.0,8.11,8.13,8.11,8.11,1170000.0
2012-06-08 15:30:00,8.11,8.16,8.09,8.15,4040000.0,8.11,8.16,8.09,8.15,4040000.0
2012-06-11 09:30:00,8.21,8.22,8.06,8.09,3645000.0,8.21,8.22,8.06,8.09,3645000.0
2012-06-11 10:00:00,8.07,8.1,8.02,8.04,3555000.0,8.07,8.1,8.02,8.04,3555000.0
2012-06-11 10:30:00,8.03,8.09,8.02,8.04,1450000.0,8.03,8.09,8.02,8.04,1450000.0
2012-06-11 11:00:00,8.04,8.07,8.02,8.06,1040000.0,8.04,8.07,8.02,8.06,1040000.0
2012-06-11 11:30:00,8.06,8.09,8.05,8.08,1095000.0,8.06,8.09,8.05,8.08,1095000.0
2012-06-11 12:00:00,8.07,8.09,8.07,8.07,990000.0,8.07,8.09,8.07,8.07,990000.0
2012-06-11 12:30:00,8.07,8.08,8.05,8.05,675000.0,8.07,8.08,8.05,8.05,675000.0
2012-06-11 13:00:00,8.06,8.08,8.06,8.06,1280000.0,8.06,8.08,8.06,8.06,1280000.0
2012-06-11 13:30:00,8.06,8.06,8.03,8.03,1265000.0,8.06,8.06,8.03,8.03,1265000.0
2012-06-11 14:00:00,8.03,8.04,8.01,8.02,980000.0,8.03,8.04,8.01,8.02,980000.0
2012-06-11 14:30:00,8.03,8.04,8.01,8.02,760000.0,8.03,8.04,8.01,8.02,760000.0
2012-06-11 15:00:00,8.03,8.03,7.98,8.0,1840000.0,8.03,8.03,7.98,8.0,1840000.0
2012-06-11 15:30:00,7.99,8.01,7.97,7.97,3265000.0,7.99,8.01,7.97,7.97,3265000.0
2012-06-12 09:30:00,7.99,8.05,7.97,7.99,2405000.0,7.99,8.05,7.97,7.99,2405000.0
2012-06-12 10:00:00,7.98,8.01,7.91,7.93,2885000.0,7.98,8.01,7.91,7.93,2885000.0
2012-06-12 10:30:00,7.93,7.98,7.91,7.94,1780000.0,7.93,7.98,7.91,7.94,1780000.0
2012-06-12 11:00:00,7.95,8.05,7.95,8.05,1705000.0,7.95,8.05,7.95,8.05,1705000.0
2012-06-12 11:30:00,8.05,8.05,8.0,8.01,2485000.0,8.05,8.05,8.0,8.01,2485000.0
2012-06-12 12:00:00,8.02,8.02,7.98,7.99,870000.0,8.02,8.02,7.98,7.99,870000.0
2012-06-12 12:30:00,7.98,8.0,7.95,7.95,985000.0,7.98,8.0,7.95,7.95,985000.0
2012-06-12 13:00:00,7.95,7.98,7.93,7.93,1245000.0,7.95,7.98,7.93,7.93,1245000.0
2012-06-12 13:30:00,7.94,7.98,7.94,7.94,935000.0,7.94,7.98,7.94,7.94,935000.0
2012-06-12 14:00:00,7.95,7.96,7.93,7.95,845000.0,7.95,7.96,7.93,7.95,845000.0
2012-06-12 14:30:00,7.95,7.98,7.95,7.97,1050000.0,7.95,7.98,7.95,7.97,1050000.0
2012-06-12 15:00:00,7.97,7.98,7.95,7.98,930000.0,7.97,7.98,7.95,7.98,930000.0
2012-06-12 15:30:00,7.97,8.02,7.96,8.0,2615000.0,7.97,8.02,7.96,8.0,2615000.0
2012-06-13 09:30:00,7.95,8.06,7.93,7.94,2245000.0,7.95,8.06,7.93,7.94,2245000.0
2012-06-13 10:00:00,7.94,7.98,7.94,7.95,1580000.0,7.94,7.98,7.94,7.95,1580000.0
2012-06-13 10:30:00,7.96,8.01,7.95,8.01,2000000.0,7.96,8.01,7.95,8.01,2000000.0
2012-06-13 11:00:00,8.0,8.02,7.98,8.01,1615000.0,8.0,8.02,7.98,8.01,1615000.0
2012-06-13 11:30:00,8.01,8.03,7.95,7.96,970000.0,8.01,8.03,7.95,7.96,970000.0
2012-06-13 12:00:00,7.96,7.97,7.94,7.94,900000.0,7.96,7.97,7.94,7.94,900000.0
2012-06-13 12:30:00,7.95,7.98,7.95,7.96,750000.0,7.95,7.98,7.95,7.96,750000.0
2012-06-13 13:00:00,7.97,7.99,7.95,7.98,735000.0,7.97,7.99,7.95,7.98,735000.0
2012-06-13 13:30:00,7.99,7.99,7.94,7.94,685000.0,7.99,7.99,7.94,7.94,685000.0
2012-06-13 14:00:00,7.94,7.95,7.92,7.93,1385000.0,7.94,7.95,7.92,7.93,1385000.0
2012-06-13 14:30:00,7.93,7.94,7.91,7.92,1160000.0,7.93,7.94,7.91,7.92,1160000.0
2012-06-13 15:00:00,7.92,7.93,7.89,7.9,2155000.0,7.92,7.93,7.89,7.9,2155000.0
2012-06-13 15:30:00,7.89,7.93,7.89,7.92,3135000.0,7.89,7.93,7.89,7.92,3135000.0
2012-06-14 09:30:00,7.95,7.98,7.87,7.98,2740000.0,7.95,7.98,7.87,7.98,2740000.0
2012-06-14 10:00:00,7.98,7.99,7.93,7.95,2535000.0,7.98,7.99,7.93,7.95,2535000.0
2012-06-14 10:30:00,7.95,7.99,7.93,7.98,2420000.0,7.95,7.99,7.93,7.98,2420000.0
2012-06-14 11:00:00,7.98,8.02,7.98,8.01,2390000.0,7.98,8.02,7.98,8.01,2390000.0
2012-06-14 11:30:00,8.01,8.02,7.99,7.99,1380000.0,8.01,8.02,7.99,7.99,1380000.0
2012-06-14 12:00:00,7.99,8.0,7.98,7.99,945000.0,7.99,8.0,7.98,7.99,945000.0
2012-06-14 12:30:00,7.99,8.0,7.99,7.99,1080000.0,7.99,8.0,7.99,7.99,1080000.0
2012-06-14 13:00:00,7.98,7.98,7.94,7.96,2375000.0,7.98,7.98,7.94,7.96,2375000.0
2012-06-14 13:30:00,7.95,7.97,7.94,7.96,650000.0,7.95,7.97,7.94,7.96,650000.0
2012-06-14 14:00:00,7.96,7.96,7.92,7.93,1365000.0,7.96,7.96,7.92,7.93,1365000.0
2012-06-14 14:30:00,7.92,7.93,7.91,7.91,1185000.0,7.92,7.93,7.91,7.91,1185000.0
2012-06-14 15:00:00,7.91,7.98,7.91,7.94,3505000.0,7.91,7.98,7.91,7.94,3505000.0
2012-06-14 15:30:00,7.94,7.97,7.94,7.96,2795000.0,7.94,7.97,7.94,7.96,2795000.0
2012-06-15 09:30:00,7.99,8.0,7.93,7.94,3830000.0,7.99,8.0,7.93,7.94,3830000.0
2012-06-15 10:00:00,7.96,7.97,7.95,7.96,1680000.0,7.96,7.97,7.95,7.96,1680000.0
2012-06-15 10:30:00,7.96,7.97,7.94,7.97,2855000.0,7.96,7.97,7.94,7.97,2855000.0
2012-06-15 11:00:00,7.97,7.97,7.96,7.96,1995000.0,7.97,7.97,7.96,7.96,1995000.0
2012-06-15 11:30:00,7.96,7.98,7.96,7.97,5175000.0,7.96,7.98,7.96,7.97,5175000.0
2012-06-15 12:00:00,7.97,7.98,7.96,7.98,1335000.0,7.97,7.98,7.96,7.98,1335000.0
2012-06-15 12:30:00,7.98,7.98,7.96,7.97,945000.0,7.98,7.98,7.96,7.97,945000.0
2012-06-15 13:00:00,7.97,7.99,7.96,7.99,2455000.0,7.97,7.99,7.96,7.99,2455000.0
2012-06-15 13:30:00,7.98,7.99,7.98,7.99,1240000.0,7.98,7.99,7.98,7.99,1240000.0
2012-06-15 14:00:00,7.99,8.05,7.99,8.03,3510000.0,7.99,8.05,7.99,8.03,3510000.0
2012-06-15 14:30:00,8.03,8.05,8.02,8.02,2345000.0,8.03,8.05,8.02,8.02,2345000.0
2012-06-15 15:00:00,8.03,8.06,8.02,8.06,2410000.0,8.03,8.06,8.02,8.06,2410000.0
2012-06-15 15:30:00,8.07,8.09,8.05,8.06,6300000.0,8.07,8.09,8.05,8.06,6300000.0
2012-06-18 09:30:00,8.02,8.1,7.98,8.1,2550000.0,8.02,8.1,7.98,8.1,2550000.0
2012-06-18 10:00:00,8.1,8.16,8.08,8.15,2305000.0,8.1,8.16,8.08,8.15,2305000.0
2012-06-18 10:30:00,8.15,8.24,8.15,8.2,3645000.0,8.15,8.24,8.15,8.2,3645000.0
2012-06-18 11:00:00,8.2,8.21,8.17,8.2,1645000.0,8.2,8.21,8.17,8.2,1645000.0
2012-06-18 11:30:00,8.21,8.22,8.18,8.22,1015000.0,8.21,8.22,8.18,8.22,1015000.0
2012-06-18 12:00:00,8.21,8.22,8.18,8.19,895000.0,8.21,8.22,8.18,8.19,895000.0
2012-06-18 12:30:00,8.19,8.22,8.19,8.21,1335000.0,8.19,8.22,8.19,8.21,1335000.0
2012-06-18 13:00:00,8.2,8.24,8.2,8.23,860000.0,8.2,8.24,8.2,8.23,860000.0
2012-06-18 13:30:00,8.23,8.25,8.22,8.25,885000.0,8.23,8.25,8.22,8.25,885000.0
2012-06-18 14:00:00,8.26,8.26,8.23,8.26,1375000.0,8.26,8.26,8.23,8.26,1375000.0
2012-06-18 14:30:00,8.26,8.27,8.25,8.27,1265000.0,8.26,8.27,8.25,8.27,1265000.0
2012-06-18 15:00:00,8.27,8.29,8.26,8.28,2185000.0,8.27,8.29,8.26,8.28,2185000.0
2012-06-18 15:30:00,8.28,8.29,8.25,8.28,3865000.0,8.28,8.29,8.25,8.28,3865000.0
2012-06-19 09:30:00,8.34,8.36,8.3,8.33,3080000.0,8.34,8.36,8.3,8.33,3080000.0
2012-06-19 10:00:00,8.34,8.35,8.32,8.33,2060000.0,8.34,8.35,8.32,8.33,2060000.0
2012-06-19 10:30:00,8.33,8.37,8.33,8.33,1595000.0,8.33,8.37,8.33,8.33,1595000.0
2012-06-19 11:00:00,8.34,8.35,8.33,8.35,825000.0,8.34,8.35,8.33,8.35,825000.0
2012-06-19 11:30:00,8.34,8.39,8.34,8.36,1430000.0,8.34,8.39,8.34,8.36,1430000.0
2012-06-19 12:00:00,8.36,8.37,8.35,8.36,580000.0,8.36,8.37,8.35,8.36,580000.0
2012-06-19 12:30:00,8.36,8.37,8.35,8.37,765000.0,8.36,8.37,8.35,8.37,765000.0
2012-06-19 13:00:00,8.37,8.38,8.35,8.37,595000.0,8.37,8.38,8.35,8.37,595000.0
2012-06-19 13:30:00,8.37,8.38,8.35,8.36,760000.0,8.37,8.38,8.35,8.36,760000.0
2012-06-19 14:00:00,8.36,8.37,8.35,8.36,735000.0,8.36,8.37,8.35,8.36,735000.0
2012-06-19 14:30:00,8.35,8.36,8.32,8.36,1585000.0,8.35,8.36,8.32,8.36,1585000.0
2012-06-19 15:00:00,8.36,8.36,8.34,8.35,1130000.0,8.36,8.36,8.34,8.35,1130000.0
2012-06-19 15:30:00,8.35,8.36,8.32,8.33,2195000.0,8.35,8.36,8.32,8.33,2195000.0
2012-06-20 09:30:00,8.33,8.34,8.26,8.3,1945000.0,8.33,8.34,8.26,8.3,1945000.0
2012-06-20 10:00:00,8.3,8.34,8.29,8.33,2395000.0,8.3,8.34,8.29,8.33,2395000.0
2012-06-20 10:30:00,8.32,8.36,8.31,8.34,1105000.0,8.32,8.36,8.31,8.34,1105000.0
2012-06-20 11:00:00,8.34,8.36,8.33,8.36,1050000.0,8.34,8.36,8.33,8.36,1050000.0
2012-06-20 11:30:00,8.36,8.36,8.34,8.34,800000.0,8.36,8.36,8.34,8.34,800000.0
2012-06-20 12:00:00,8.34,8.34,8.3,8.31,905000.0,8.34,8.34,8.3,8.31,905000.0
2012-06-20 12:30:00,8.31,8.35,8.26,8.35,2185000.0,8.31,8.35,8.26,8.35,2185000.0
2012-06-20 13:00:00,8.35,8.39,8.35,8.36,2105000.0,8.35,8.39,8.35,8.36,2105000.0
2012-06-20 13:30:00,8.36,8.37,8.33,8.36,885000.0,8.36,8.37,8.33,8.36,885000.0
2012-06-20 14:00:00,8.36,8.38,8.31,8.32,2415000.0,8.36,8.38,8.31,8.32,2415000.0
2012-06-20 14:30:00,8.32,8.34,8.29,8.34,1150000.0,8.32,8.34,8.29,8.34,1150000.0
2012-06-20 15:00:00,8.33,8.34,8.3,8.33,1520000.0,8.33,8.34,8.3,8.33,1520000.0
2012-06-20 15:30:00,8.33,8.36,8.31,8.35,2360000.0,8.33,8.36,8.31,8.35,2360000.0
2012-06-21 09:30:00,8.36,8.36,8.32,8.33,1085000.0,8.36,8.36,8.32,8.33,1085000.0
2012-06-21 10:00:00,8.32,8.33,8.28,8.31,1805000.0,8.32,8.33,8.28,8.31,1805000.0
2012-06-21 10:30:00,8.31,8.33,8.29,8.33,970000.0,8.31,8.33,8.29,8.33,970000.0
2012-06-21 11:00:00,8.32,8.32,8.26,8.27,1165000.0,8.32,8.32,8.26,8.27,1165000.0
2012-06-21 11:30:00,8.26,8.28,8.25,8.28,1215000.0,8.26,8.28,8.25,8.28,1215000.0
2012-06-21 12:00:00,8.28,8.28,8.23,8.24,1355000.0,8.28,8.28,8.23,8.24,1355000.0
2012-06-21 12:30:00,8.24,8.25,8.21,8.24,1090000.0,8.24,8.25,8.21,8.24,1090000.0
2012-06-21 13:00:00,8.23,8.24,8.22,8.22,685000.0,8.23,8.24,8.22,8.22,685000.0
2012-06-21 13:30:00,8.22,8.25,8.22,8.24,645000.0,8.22,8.25,8.22,8.24,645000.0
2012-06-21 14:00:00,8.24,8.24,8.21,8.22,1870000.0,8.24,8.24,8.21,8.22,1870000.0
2012-06-21 14:30:00,8.22,8.25,8.21,8.25,1290000.0,8.22,8.25,8.21,8.25,1290000.0
2012-06-21 15:00:00,8.25,8.25,8.2,8.22,1645000.0,8.25,8.25,8.2,8.22,1645000.0
2012-06-21 15:30:00,8.22,8.23,8.2,8.21,2410000.0,8.22,8.23,8.2,8.21,2410000.0
2012-06-22 09:30:00,8.25,8.26,8.21,8.24,1220000.0,8.25,8.26,8.21,8.24,1220000.0
2012-06-22 10:00:00,8.25,8.31,8.25,8.26,1640000.0,8.25,8.31,8.25,8.26,1640000.0
2012-06-22 10:30:00,8.26,8.29,8.24,8.28,1175000.0,8.26,8.29,8.24,8.28,1175000.0
2012-06-22 11:00:00,8.28,8.29,8.25,8.26,1015000.0,8.28,8.29,8.25,8.26,1015000.0
2012-06-22 11:30:00,8.26,8.28,8.23,8.23,440000.0,8.26,8.28,8.23,8.23,440000.0
2012-06-22 12:00:00,8.24,8.25,8.23,8.24,235000.0,8.24,8.25,8.23,8.24,235000.0
2012-06-22 12:30:00,8.24,8.25,8.23,8.25,380000.0,8.24,8.25,8.23,8.25,380000.0
2012-06-22 13:00:00,8.24,8.26,8.24,8.26,910000.0,8.24,8.26,8.24,8.26,910000.0
2012-06-22 13:30:00,8.25,8.28,8.25,8.28,655000.0,8.25,8.28,8.25,8.28,655000.0
2012-06-22 14:00:00,8.27,8.29,8.27,8.29,1495000.0,8.27,8.29,8.27,8.29,1495000.0
2012-06-22 14:30:00,8.29,8.3,8.29,8.3,890000.0,8.29,8.3,8.29,8.3,890000.0
2012-06-22 15:00:00,8.3,8.31,8.29,8.29,1100000.0,8.3,8.31,8.29,8.29,1100000.0
2012-06-22 15:30:00,8.29,8.31,8.29,8.3,3270000.0,8.29,8.31,8.29,8.3,3270000.0
2012-06-25 09:30:00,8.24,8.26,8.22,8.25,2560000.0,8.24,8.26,8.22,8.25,2560000.0
2012-06-25 10:00:00,8.26,8.28,8.23,8.23,2060000.0,8.26,8.28,8.23,8.23,2060000.0
2012-06-25 10:30:00,8.23,8.25,8.21,8.21,920000.0,8.23,8.25,8.21,8.21,920000.0
2012-06-25 11:00:00,8.22,8.23,8.2,8.2,815000.0,8.22,8.23,8.2,8.2,815000.0
2012-06-25 11:30:00,8.2,8.2,8.18,8.19,895000.0,8.2,8.2,8.18,8.19,895000.0
2012-06-25 12:00:00,8.18,8.2,8.18,8.2,735000.0,8.18,8.2,8.18,8.2,735000.0
2012-06-25 12:30:00,8.19,8.21,8.19,8.21,515000.0,8.19,8.21,8.19,8.21,515000.0
2012-06-25 13:00:00,8.2,8.21,8.19,8.2,580000.0,8.2,8.21,8.19,8.2,580000.0
2012-06-25 13:30:00,8.21,8.23,8.21,8.23,610000.0,8.21,8.23,8.21,8.23,610000.0
2012-06-25 14:00:00,8.23,8.24,8.22,8.24,635000.0,8.23,8.24,8.22,8.24,635000.0
2012-06-25 14:30:00,8.23,8.24,8.21,8.23,400000.0,8.23,8.24,8.21,8.23,400000.0
2012-06-25 15:00:00,8.22,8.27,8.22,8.26,900000.0,8.22,8.27,8.22,8.26,900000.0
2012-06-25 15:30:00,8.26,8.27,8.24,8.24,1510000.0,8.26,8.27,8.24,8.24,1510000.0
2012-06-26 09:30:00,8.26,8.3,8.24,8.25,1130000.0,8.26,8.3,8.24,8.25,1130000.0
2012-06-26 10:00:00,8.24,8.27,8.23,8.24,1165000.0,8.24,8.27,8.23,8.24,1165000.0
2012-06-26 10:30:00,8.24,8.3,8.24,8.26,1480000.0,8.24,8.3,8.24,8.26,1480000.0
2012-06-26 11:00:00,8.26,8.29,8.24,8.26,690000.0,8.26,8.29,8.24,8.26,690000.0
2012-06-26 11:30:00,8.25,8.29,8.25,8.27,935000.0,8.25,8.29,8.25,8.27,935000.0
2012-06-26 12:00:00,8.28,8.29,8.27,8.28,250000.0,8.28,8.29,8.27,8.28,250000.0
2012-06-26 12:30:00,8.28,8.31,8.28,8.3,725000.0,8.28,8.31,8.28,8.3,725000.0
2012-06-26 13:00:00,8.29,8.3,8.29,8.3,300000.0,8.29,8.3,8.29,8.3,300000.0
2012-06-26 13:30:00,8.29,8.31,8.28,8.31,840000.0,8.29,8.31,8.28,8.31,840000.0
2012-06-26 14:00:00,8.31,8.33,8.3,8.33,975000.0,8.31,8.33,8.3,8.33,975000.0
2012-06-26 14:30:00,8.33,8.33,8.29,8.3,1430000.0,8.33,8.33,8.29,8.3,1430000.0
2012-06-26 15:00:00,8.3,8.31,8.29,8.3,935000.0,8.3,8.31,8.29,8.3,935000.0
2012-06-26 15:30:00,8.3,8.32,8.29,8.31,2350000.0,8.3,8.32,8.29,8.31,2350000.0
2012-06-27 09:30:00,8.3,8.3,7.89,7.94,24020000.0,8.3,8.3,7.89,7.94,24020000.0
2012-06-27 10:00:00,7.94,7.98,7.89,7.96,13275000.0,7.94,7.98,7.89,7.96,13275000.0
2012-06-27 10:30:00,7.96,7.99,7.92,7.99,5255000.0,7.96,7.99,7.92,7.99,5255000.0
2012-06-27 11:00:00,7.99,8.08,7.98,8.04,9565000.0,7.99,8.08,7.98,8.04,9565000.0
2012-06-27 11:30:00,8.04,8.07,8.0,8.0,3175000.0,8.04,8.07,8.0,8.0,3175000.0
2012-06-27 12:00:00,8.0,8.02,7.96,8.0,3700000.0,8.0,8.02,7.96,8.0,3700000.0
2012-06-27 12:30:00,7.99,7.99,7.92,7.93,3765000.0,7.99,7.99,7.92,7.93,3765000.0
2012-06-27 13:00:00,7.93,7.93,7.9,7.9,3710000.0,7.93,7.93,7.9,7.9,3710000.0
2012-06-27 13:30:00,7.9,7.92,7.89,7.9,3065000.0,7.9,7.92,7.89,7.9,3065000.0
2012-06-27 14:00:00,7.9,7.92,7.82,7.84,7445000.0,7.9,7.92,7.82,7.84,7445000.0
2012-06-27 14:30:00,7.84,7.86,7.81,7.83,4815000.0,7.84,7.86,7.81,7.83,4815000.0
2012-06-27 15:00:00,7.83,7.85,7.82,7.84,4190000.0,7.83,7.85,7.82,7.84,4190000.0
2012-06-27 15:30:00,7.83,7.89,7.83,7.84,8985000.0,7.83,7.89,7.83,7.84,8985000.0
2012-06-28 09:30:00,7.76,7.76,7.63,7.64,12025000.0,7.76,7.76,7.63,7.64,12025000.0
2012-06-28 10:00:00,7.64,7.67,7.61,7.65,6230000.0,7.64,7.67,7.61,7.65,6230000.0
2012-06-28 10:30:00,7.64,7.64,7.56,7.6,7105000.0,7.64,7.64,7.56,7.6,7105000.0
2012-06-28 11:00:00,7.59,7.61,7.57,7.6,5100000.0,7.59,7.61,7.57,7.6,5100000.0
2012-06-28 11:30:00,7.6,7.61,7.49,7.53,7190000.0,7.6,7.61,7.49,7.53,7190000.0
2012-06-28 12:00:00,7.53,7.53,7.46,7.47,3975000.0,7.53,7.53,7.46,7.47,3975000.0
2012-06-28 12:30:00,7.47,7.53,7.45,7.51,6675000.0,7.47,7.53,7.45,7.51,6675000.0
2012-06-28 13:00:00,7.51,7.51,7.47,7.49,2480000.0,7.51,7.51,7.47,7.49,2480000.0
2012-06-28 13:30:00,7.49,7.49,7.4,7.44,4975000.0,7.49,7.49,7.4,7.44,4975000.0
2012-06-28 14:00:00,7.44,7.47,7.43,7.46,4425000.0,7.44,7.47,7.43,7.46,4425000.0
2012-06-28 14:30:00,7.45,7.47,7.43,7.46,4205000.0,7.45,7.47,7.43,7.46,4205000.0
2012-06-28 15:00:00,7.47,7.51,7.46,7.49,4960000.0,7.47,7.51,7.46,7.49,4960000.0
2012-06-28 15:30:00,7.49,7.58,7.49,7.54,10270000.0,7.49,7.58,7.49,7.54,10270000.0
2012-06-29 09:30:00,7.64,7.66,7.46,7.52,11255000.0,7.64,7.66,7.46,7.52,11255000.0
2012-06-29 10:00:00,7.52,7.59,7.52,7.57,6325000.0,7.52,7.59,7.52,7.57,6325000.0
2012-06-29 10:30:00,7.57,7.58,7.54,7.55,3815000.0,7.57,7.58,7.54,7.55,3815000.0
2012-06-29 11:00:00,7.55,7.56,7.52,7.52,4250000.0,7.55,7.56,7.52,7.52,4250000.0
2012-06-29 11:30:00,7.52,7.53,7.49,7.5,2715000.0,7.52,7.53,7.49,7.5,2715000.0
2012-06-29 12:00:00,7.5,7.53,7.5,7.52,1750000.0,7.5,7.53,7.5,7.52,1750000.0
2012-06-29 12:30:00,7.53,7.55,7.51,7.55,2170000.0,7.53,7.55,7.51,7.55,2170000.0
2012-06-29 13:00:00,7.55,7.57,7.55,7.57,2325000.0,7.55,7.57,7.55,7.57,2325000.0
2012-06-29 13:30:00,7.57,7.59,7.56,7.57,3665000.0,7.57,7.59,7.56,7.57,3665000.0
2012-06-29 14:00:00,7.57,7.59,7.56,7.58,1845000.0,7.57,7.59,7.56,7.58,1845000.0
2012-06-29 14:30:00,7.59,7.6,7.58,7.59,2080000.0,7.59,7.6,7.58,7.59,2080000.0
2012-06-29 15:00:00,7.59,7.6,7.58,7.59,2940000.0,7.59,7.6,7.58,7.59,2940000.0
2012-06-29 15:30:00,7.58,7.6,7.57,7.6,6415000.0,7.58,7.6,7.57,7.6,6415000.0
2012-07-02 09:30:00,7.72,7.72,7.54,7.56,11380000.0,7.72,7.72,7.54,7.56,11380000.0
2012-07-02 10:00:00,7.55,7.57,7.53,7.56,4700000.0,7.55,7.57,7.53,7.56,4700000.0
2012-07-02 10:30:00,7.56,7.6,7.54,7.57,2935000.0,7.56,7.6,7.54,7.57,2935000.0
2012-07-02 11:00:00,7.57,7.63,7.54,7.61,3405000.0,7.57,7.63,7.54,7.61,3405000.0
2012-07-02 11:30:00,7.62,7.66,7.62,7.63,3100000.0,7.62,7.66,7.62,7.63,3100000.0
2012-07-02 12:00:00,7.64,7.64,7.58,7.6,2315000.0,7.64,7.64,7.58,7.6,2315000.0
2012-07-02 12:30:00,7.6,7.65,7.59,7.63,2060000.0,7.6,7.65,7.59,7.63,2060000.0
2012-07-02 13:00:00,7.63,7.63,7.6,7.6,1215000.0,7.63,7.63,7.6,7.6,1215000.0
2012-07-02 13:30:00,7.61,7.62,7.59,7.62,1455000.0,7.61,7.62,7.59,7.62,1455000.0
2012-07-02 14:00:00,7.62,7.66,7.61,7.64,2150000.0,7.62,7.66,7.61,7.64,2150000.0
2012-07-02 14:30:00,7.65,7.66,7.63,7.64,1095000.0,7.65,7.66,7.63,7.64,1095000.0
2012-07-02 15:00:00,7.64,7.65,7.62,7.65,1905000.0,7.64,7.65,7.62,7.65,1905000.0
2012-07-02 15:30:00,7.65,7.67,7.64,7.66,3180000.0,7.65,7.67,7.64,7.66,3180000.0
2012-07-03 09:30:00,7.64,7.66,7.56,7.63,3290000.0,7.64,7.66,7.56,7.63,3290000.0
2012-07-03 10:00:00,7.63,7.65,7.61,7.62,2845000.0,7.63,7.65,7.61,7.62,2845000.0
2012-07-03 10:30:00,7.61,7.65,7.6,7.61,2070000.0,7.61,7.65,7.6,7.61,2070000.0
2012-07-03 11:00:00,7.62,7.63,7.62,7.62,850000.0,7.62,7.63,7.62,7.62,850000.0
2012-07-03 11:30:00,7.62,7.64,7.6,7.61,1645000.0,7.62,7.64,7.6,7.61,1645000.0
2012-07-03 12:00:00,7.6,7.61,7.57,7.59,1930000.0,7.6,7.61,7.57,7.59,1930000.0
2012-07-03 12:30:00,7.59,7.61,7.58,7.6,1945000.0,7.59,7.61,7.58,7.6,1945000.0
2012-07-05 09:30:00,7.58,7.68,7.58,7.63,2220000.0,7.58,7.68,7.58,7.63,2220000.0
2012-07-05 10:00:00,7.63,7.65,7.62,7.64,1495000.0,7.63,7.65,7.62,7.64,1495000.0
2012-07-05 10:30:00,7.63,7.72,7.63,7.71,2415000.0,7.63,7.72,7.63,7.71,2415000.0
2012-07-05 11:00:00,7.72,7.73,7.7,7.71,2275000.0,7.72,7.73,7.7,7.71,2275000.0
2012-07-05 11:30:00,7.7,7.71,7.66,7.69,1635000.0,7.7,7.71,7.66,7.69,1635000.0
2012-07-05 12:00:00,7.69,7.69,7.67,7.67,630000.0,7.69,7.69,7.67,7.67,630000.0
2012-07-05 12:30:00,7.67,7.68,7.66,7.67,605000.0,7.67,7.68,7.66,7.67,605000.0
2012-07-05 13:00:00,7.67,7.68,7.67,7.68,530000.0,7.67,7.68,7.67,7.68,530000.0
2012-07-05 13:30:00,7.68,7.69,7.67,7.68,980000.0,7.68,7.69,7.67,7.68,980000.0
2012-07-05 14:00:00,7.68,7.72,7.68,7.72,1680000.0,7.68,7.72,7.68,7.72,1680000.0
2012-07-05 14:30:00,7.72,7.72,7.7,7.7,1405000.0,7.72,7.72,7.7,7.7,1405000.0
2012-07-05 15:00:00,7.7,7.71,7.68,7.68,1505000.0,7.7,7.71,7.68,7.68,1505000.0
2012-07-05 15:30:00,7.68,7.69,7.65,7.66,3655000.0,7.68,7.69,7.65,7.66,3655000.0
2012-07-06 09:30:00,7.57,7.63,7.57,7.61,2065000.0,7.57,7.63,7.57,7.61,2065000.0
2012-07-06 10:00:00,7.61,7.62,7.57,7.59,1810000.0,7.61,7.62,7.57,7.59,1810000.0
2012-07-06 10:30:00,7.59,7.63,7.57,7.61,2530000.0,7.59,7.63,7.57,7.61,2530000.0
2012-07-06 11:00:00,7.62,7.64,7.61,7.61,1425000.0,7.62,7.64,7.61,7.61,1425000.0
2012-07-06 11:30:00,7.61,7.63,7.6,7.61,1265000.0,7.61,7.63,7.6,7.61,1265000.0
2012-07-06 12:00:00,7.61,7.63,7.61,7.62,545000.0,7.61,7.63,7.61,7.62,545000.0
2012-07-06 12:30:00,7.62,7.63,7.62,7.63,580000.0,7.62,7.63,7.62,7.63,580000.0
2012-07-06 13:00:00,7.63,7.65,7.62,7.63,855000.0,7.63,7.65,7.62,7.63,855000.0
2012-07-06 13:30:00,7.64,7.64,7.62,7.63,760000.0,7.64,7.64,7.62,7.63,760000.0
2012-07-06 14:00:00,7.64,7.65,7.63,7.65,985000.0,7.64,7.65,7.63,7.65,985000.0
2012-07-06 14:30:00,7.65,7.66,7.64,7.66,1650000.0,7.65,7.66,7.64,7.66,1650000.0
2012-07-06 15:00:00,7.66,7.67,7.64,7.67,2360000.0,7.66,7.67,7.64,7.67,2360000.0
2012-07-06 15:30:00,7.67,7.69,7.65,7.67,3180000.0,7.67,7.69,7.65,7.67,3180000.0
2012-07-09 09:30:00,7.64,7.85,7.64,7.73,9805000.0,7.64,7.85,7.64,7.73,9805000.0
2012-07-09 10:00:00,7.73,7.75,7.69,7.72,4235000.0,7.73,7.75,7.69,7.72,4235000.0
2012-07-09 10:30:00,7.72,7.74,7.7,7.71,3075000.0,7.72,7.74,7.7,7.71,3075000.0
2012-07-09 11:00:00,7.71,7.73,7.69,7.71,1445000.0,7.71,7.73,7.69,7.71,1445000.0
2012-07-09 11:30:00,7.71,7.73,7.7,7.7,1780000.0,7.71,7.73,7.7,7.7,1780000.0
2012-07-09 12:00:00,7.7,7.74,7.7,7.7,970000.0,7.7,7.74,7.7,7.7,970000.0
2012-07-09 12:30:00,7.71,7.71,7.67,7.68,1115000.0,7.71,7.71,7.67,7.68,1115000.0
2012-07-09 13:00:00,7.68,7.76,7.68,7.75,1335000.0,7.68,7.76,7.68,7.75,1335000.0
2012-07-09 13:30:00,7.75,7.76,7.72,7.75,1915000.0,7.75,7.76,7.72,7.75,1915000.0
2012-07-09 14:00:00,7.74,7.75,7.7,7.7,965000.0,7.74,7.75,7.7,7.7,965000.0
2012-07-09 14:30:00,7.71,7.72,7.68,7.71,1530000.0,7.71,7.72,7.68,7.71,1530000.0
2012-07-09 15:00:00,7.71,7.73,7.71,7.72,1685000.0,7.71,7.73,7.71,7.72,1685000.0
2012-07-09 15:30:00,7.73,7.76,7.72,7.73,5810000.0,7.73,7.76,7.72,7.73,5810000.0
2012-07-10 09:30:00,7.77,7.82,7.72,7.75,4450000.0,7.77,7.82,7.72,7.75,4450000.0
2012-07-10 10:00:00,7.75,7.76,7.68,7.7,3955000.0,7.75,7.76,7.68,7.7,3955000.0
2012-07-10 10:30:00,7.7,7.72,7.66,7.67,1875000.0,7.7,7.72,7.66,7.67,1875000.0
2012-07-10 11:00:00,7.66,7.68,7.63,7.67,1835000.0,7.66,7.68,7.63,7.67,1835000.0
2012-07-10 11:30:00,7.67,7.69,7.66,7.67,1595000.0,7.67,7.69,7.66,7.67,1595000.0
2012-07-10 12:00:00,7.67,7.68,7.66,7.66,1080000.0,7.67,7.68,7.66,7.66,1080000.0
2012-07-10 12:30:00,7.66,7.67,7.66,7.66,755000.0,7.66,7.67,7.66,7.66,755000.0
2012-07-10 13:00:00,7.66,7.66,7.65,7.66,1325000.0,7.66,7.66,7.65,7.66,1325000.0
2012-07-10 13:30:00,7.65,7.66,7.64,7.65,1440000.0,7.65,7.66,7.64,7.65,1440000.0
2012-07-10 14:00:00,7.65,7.66,7.6,7.61,2890000.0,7.65,7.66,7.6,7.61,2890000.0
2012-07-10 14:30:00,7.61,7.63,7.59,7.59,1960000.0,7.61,7.63,7.59,7.59,1960000.0
2012-07-10 15:00:00,7.59,7.61,7.57,7.57,2790000.0,7.59,7.61,7.57,7.57,2790000.0
2012-07-10 15:30:00,7.58,7.61,7.56,7.59,4740000.0,7.58,7.61,7.56,7.59,4740000.0
2012-07-11 09:30:00,7.61,7.61,7.53,7.59,3535000.0,7.61,7.61,7.53,7.59,3535000.0
2012-07-11 10:00:00,7.59,7.65,7.59,7.62,1590000.0,7.59,7.65,7.59,7.62,1590000.0
2012-07-11 10:30:00,7.62,7.62,7.53,7.53,1815000.0,7.62,7.62,7.53,7.53,1815000.0
2012-07-11 11:00:00,7.54,7.55,7.51,7.53,1755000.0,7.54,7.55,7.51,7.53,1755000.0
2012-07-11 11:30:00,7.53,7.56,7.53,7.55,850000.0,7.53,7.56,7.53,7.55,850000.0
2012-07-11 12:00:00,7.54,7.56,7.53,7.53,510000.0,7.54,7.56,7.53,7.53,510000.0
2012-07-11 12:30:00,7.53,7.56,7.53,7.56,805000.0,7.53,7.56,7.53,7.56,805000.0
2012-07-11 13:00:00,7.55,7.56,7.52,7.54,1080000.0,7.55,7.56,7.52,7.54,1080000.0
2012-07-11 13:30:00,7.54,7.55,7.52,7.54,620000.0,7.54,7.55,7.52,7.54,620000.0
2012-07-11 14:00:00,7.54,7.55,7.51,7.52,1255000.0,7.54,7.55,7.51,7.52,1255000.0
2012-07-11 14:30:00,7.53,7.57,7.51,7.54,1275000.0,7.53,7.57,7.51,7.54,1275000.0
2012-07-11 15:00:00,7.56,7.57,7.53,7.54,1100000.0,7.56,7.57,7.53,7.54,1100000.0
2012-07-11 15:30:00,7.54,7.62,7.54,7.61,3425000.0,7.54,7.62,7.54,7.61,3425000.0
2012-07-12 09:30:00,7.56,7.66,7.54,7.6,2135000.0,7.56,7.66,7.54,7.6,2135000.0
2012-07-12 10:00:00,7.59,7.63,7.58,7.63,2580000.0,7.59,7.63,7.58,7.63,2580000.0
2012-07-12 10:30:00,7.63,7.64,7.59,7.63,1610000.0,7.63,7.64,7.59,7.63,1610000.0
2012-07-12 11:00:00,7.63,7.67,7.62,7.66,2305000.0,7.63,7.67,7.62,7.66,2305000.0
2012-07-12 11:30:00,7.66,7.67,7.64,7.66,1890000.0,7.66,7.67,7.64,7.66,1890000.0
2012-07-12 12:00:00,7.66,7.66,7.63,7.63,740000.0,7.66,7.66,7.63,7.63,740000.0
2012-07-12 12:30:00,7.64,7.64,7.62,7.64,415000.0,7.64,7.64,7.62,7.64,415000.0
2012-07-12 13:00:00,7.64,7.68,7.64,7.66,1525000.0,7.64,7.68,7.64,7.66,1525000.0
2012-07-12 13:30:00,7.66,7.69,7.65,7.65,1865000.0,7.66,7.69,7.65,7.65,1865000.0
2012-07-12 14:00:00,7.66,7.69,7.65,7.66,1565000.0,7.66,7.69,7.65,7.66,1565000.0
2012-07-12 14:30:00,7.66,7.68,7.65,7.68,1900000.0,7.66,7.68,7.65,7.68,1900000.0
2012-07-12 15:00:00,7.68,7.7,7.67,7.67,1955000.0,7.68,7.7,7.67,7.67,1955000.0
2012-07-12 15:30:00,7.67,7.69,7.66,7.68,3680000.0,7.67,7.69,7.66,7.68,3680000.0
2012-07-13 09:30:00,7.67,7.73,7.66,7.73,4075000.0,7.67,7.73,7.66,7.73,4075000.0
2012-07-13 10:00:00,7.73,7.74,7.71,7.72,3410000.0,7.73,7.74,7.71,7.72,3410000.0
2012-07-13 10:30:00,7.73,7.76,7.72,7.76,2465000.0,7.73,7.76,7.72,7.76,2465000.0
2012-07-13 11:00:00,7.76,7.78,7.74,7.75,1880000.0,7.76,7.78,7.74,7.75,1880000.0
2012-07-13 11:30:00,7.75,7.84,7.75,7.82,5605000.0,7.75,7.84,7.75,7.82,5605000.0
2012-07-13 12:00:00,7.82,7.84,7.82,7.82,2855000.0,7.82,7.84,7.82,7.82,2855000.0
2012-07-13 12:30:00,7.82,7.83,7.81,7.82,1190000.0,7.82,7.83,7.81,7.82,1190000.0
2012-07-13 13:00:00,7.82,7.83,7.81,7.81,1050000.0,7.82,7.83,7.81,7.81,1050000.0
2012-07-13 13:30:00,7.81,7.84,7.8,7.83,1595000.0,7.81,7.84,7.8,7.83,1595000.0
2012-07-13 14:00:00,7.83,7.85,7.82,7.85,2235000.0,7.83,7.85,7.82,7.85,2235000.0
2012-07-13 14:30:00,7.85,7.87,7.85,7.86,2320000.0,7.85,7.87,7.85,7.86,2320000.0
2012-07-13 15:00:00,7.86,7.88,7.86,7.86,2910000.0,7.86,7.88,7.86,7.86,2910000.0
2012-07-13 15:30:00,7.87,7.88,7.84,7.85,6120000.0,7.87,7.88,7.84,7.85,6120000.0
2012-07-16 09:30:00,7.81,7.9,7.81,7.84,4815000.0,7.81,7.9,7.81,7.84,4815000.0
2012-07-16 10:00:00,7.84,7.9,7.83,7.9,2045000.0,7.84,7.9,7.83,7.9,2045000.0
2012-07-16 10:30:00,7.89,7.93,7.89,7.92,3430000.0,7.89,7.93,7.89,7.92,3430000.0
2012-07-16 11:00:00,7.92,7.97,7.91,7.94,2505000.0,7.92,7.97,7.91,7.94,2505000.0
2012-07-16 11:30:00,7.94,7.95,7.92,7.93,1785000.0,7.94,7.95,7.92,7.93,1785000.0
2012-07-16 12:00:00,7.93,7.94,7.9,7.91,3215000.0,7.93,7.94,7.9,7.91,3215000.0
2012-07-16 12:30:00,7.91,7.92,7.87,7.9,750000.0,7.91,7.92,7.87,7.9,750000.0
2012-07-16 13:00:00,7.9,7.9,7.87,7.88,725000.0,7.9,7.9,7.87,7.88,725000.0
2012-07-16 13:30:00,7.88,7.89,7.87,7.89,1085000.0,7.88,7.89,7.87,7.89,1085000.0
2012-07-16 14:00:00,7.89,7.9,7.88,7.9,800000.0,7.89,7.9,7.88,7.9,800000.0
2012-07-16 14:30:00,7.9,7.91,7.89,7.9,1005000.0,7.9,7.91,7.89,7.9,1005000.0
2012-07-16 15:00:00,7.9,7.92,7.88,7.9,1875000.0,7.9,7.92,7.88,7.9,1875000.0
2012-07-16 15:30:00,7.9,7.91,7.87,7.89,3620000.0,7.9,7.91,7.87,7.89,3620000.0
2012-07-17 09:30:00,8.0,8.04,7.93,7.96,6910000.0,8.0,8.04,7.93,7.96,6910000.0
2012-07-17 10:00:00,7.96,7.97,7.9,7.93,4475000.0,7.96,7.97,7.9,7.93,4475000.0
2012-07-17 10:30:00,7.93,7.95,7.91,7.93,2055000.0,7.93,7.95,7.91,7.93,2055000.0
2012-07-17 11:00:00,7.93,7.97,7.88,7.92,2780000.0,7.93,7.97,7.88,7.92,2780000.0
2012-07-17 11:30:00,7.92,7.97,7.92,7.97,1520000.0,7.92,7.97,7.92,7.97,1520000.0
2012-07-17 12:00:00,7.97,7.99,7.97,7.98,1140000.0,7.97,7.99,7.97,7.98,1140000.0
2012-07-17 12:30:00,7.99,8.01,7.95,7.95,1510000.0,7.99,8.01,7.95,7.95,1510000.0
2012-07-17 13:00:00,7.95,7.99,7.93,7.98,1410000.0,7.95,7.99,7.93,7.98,1410000.0
2012-07-17 13:30:00,7.99,8.0,7.98,8.0,1050000.0,7.99,8.0,7.98,8.0,1050000.0
2012-07-17 14:00:00,8.0,8.01,7.99,8.01,1640000.0,8.0,8.01,7.99,8.01,1640000.0
2012-07-17 14:30:00,8.01,8.02,8.0,8.01,910000.0,8.01,8.02,8.0,8.01,910000.0
2012-07-17 15:00:00,8.01,8.02,7.98,7.99,1615000.0,8.01,8.02,7.98,7.99,1615000.0
2012-07-17 15:30:00,7.99,8.0,7.97,7.99,2635000.0,7.99,8.0,7.97,7.99,2635000.0
2012-07-18 09:30:00,7.93,7.98,7.86,7.94,3475000.0,7.93,7.98,7.86,7.94,3475000.0
2012-07-18 10:00:00,7.94,7.97,7.93,7.95,1535000.0,7.94,7.97,7.93,7.95,1535000.0
2012-07-18 10:30:00,7.95,7.95,7.91,7.92,1685000.0,7.95,7.95,7.91,7.92,1685000.0
2012-07-18 11:00:00,7.93,7.95,7.92,7.94,1305000.0,7.93,7.95,7.92,7.94,1305000.0
2012-07-18 11:30:00,7.94,7.97,7.94,7.96,1000000.0,7.94,7.97,7.94,7.96,1000000.0
2012-07-18 12:00:00,7.96,7.99,7.96,7.96,1265000.0,7.96,7.99,7.96,7.96,1265000.0
2012-07-18 12:30:00,7.97,7.98,7.96,7.97,430000.0,7.97,7.98,7.96,7.97,430000.0
2012-07-18 13:00:00,7.97,7.97,7.95,7.96,870000.0,7.97,7.97,7.95,7.96,870000.0
2012-07-18 13:30:00,7.96,7.97,7.94,7.96,875000.0,7.96,7.97,7.94,7.96,875000.0
2012-07-18 14:00:00,7.96,7.97,7.96,7.96,1005000.0,7.96,7.97,7.96,7.96,1005000.0
2012-07-18 14:30:00,7.96,7.98,7.94,7.95,1260000.0,7.96,7.98,7.94,7.95,1260000.0
2012-07-18 15:00:00,7.95,7.96,7.92,7.93,1210000.0,7.95,7.96,7.92,7.93,1210000.0
2012-07-18 15:30:00,7.93,7.97,7.93,7.97,2315000.0,7.93,7.97,7.93,7.97,2315000.0
2012-07-19 09:30:00,7.94,8.0,7.94,7.97,1870000.0,7.94,8.0,7.94,7.97,1870000.0
2012-07-19 10:00:00,7.97,7.97,7.94,7.96,2415000.0,7.97,7.97,7.94,7.96,2415000.0
2012-07-19 10:30:00,7.96,7.97,7.94,7.95,1495000.0,7.96,7.97,7.94,7.95,1495000.0
2012-07-19 11:00:00,7.96,8.08,7.96,8.04,3410000.0,7.96,8.08,7.96,8.04,3410000.0
2012-07-19 11:30:00,8.04,8.06,8.02,8.03,2000000.0,8.04,8.06,8.02,8.03,2000000.0
2012-07-19 12:00:00,8.03,8.06,8.03,8.05,1480000.0,8.03,8.06,8.03,8.05,1480000.0
2012-07-19 12:30:00,8.05,8.06,8.02,8.02,945000.0,8.05,8.06,8.02,8.02,945000.0
2012-07-19 13:00:00,8.03,8.06,8.02,8.05,1125000.0,8.03,8.06,8.02,8.05,1125000.0
2012-07-19 13:30:00,8.05,8.05,8.0,8.0,2050000.0,8.05,8.05,8.0,8.0,2050000.0
2012-07-19 14:00:00,8.0,8.04,8.0,8.03,2320000.0,8.0,8.04,8.0,8.03,2320000.0
2012-07-19 14:30:00,8.03,8.06,8.02,8.04,2325000.0,8.03,8.06,8.02,8.04,2325000.0
2012-07-19 15:00:00,8.04,8.05,8.01,8.04,4585000.0,8.04,8.05,8.01,8.04,4585000.0
2012-07-19 15:30:00,8.04,8.09,8.04,8.07,7380000.0,8.04,8.09,8.04,8.07,7380000.0
2012-07-20 09:30:00,6.57,6.72,6.14,6.21,155795000.0,6.57,6.72,6.14,6.21,155795000.0
2012-07-20 10:00:00,6.21,6.36,6.19,6.3,62740000.0,6.21,6.36,6.19,6.3,62740000.0
2012-07-20 10:30:00,6.31,6.31,6.17,6.26,41085000.0,6.31,6.31,6.17,6.26,41085000.0
2012-07-20 11:00:00,6.26,6.29,6.21,6.26,20340000.0,6.26,6.29,6.21,6.26,20340000.0
2012-07-20 11:30:00,6.26,6.27,6.21,6.23,16280000.0,6.26,6.27,6.21,6.23,16280000.0
2012-07-20 12:00:00,6.22,6.24,6.2,6.23,14095000.0,6.22,6.24,6.2,6.23,14095000.0
2012-07-20 12:30:00,6.24,6.26,6.22,6.24,12315000.0,6.24,6.26,6.22,6.24,12315000.0
2012-07-20 13:00:00,6.24,6.31,6.24,6.3,16580000.0,6.24,6.31,6.24,6.3,16580000.0
2012-07-20 13:30:00,6.3,6.35,6.29,6.34,20340000.0,6.3,6.35,6.29,6.34,20340000.0
2012-07-20 14:00:00,6.34,6.37,6.34,6.35,16680000.0,6.34,6.37,6.34,6.35,16680000.0
2012-07-20 14:30:00,6.35,6.45,6.34,6.41,30405000.0,6.35,6.45,6.34,6.41,30405000.0
2012-07-20 15:00:00,6.41,6.43,6.35,6.36,21195000.0,6.41,6.43,6.35,6.36,21195000.0
2012-07-20 15:30:00,6.36,6.37,6.34,6.34,29540000.0,6.36,6.37,6.34,6.34,29540000.0
2012-07-23 09:30:00,6.18,6.21,6.02,6.15,25375000.0,6.18,6.21,6.02,6.15,25375000.0
2012-07-23 10:00:00,6.15,6.23,6.13,6.14,11125000.0,6.15,6.23,6.13,6.14,11125000.0
2012-07-23 10:30:00,6.15,6.19,6.13,6.17,7255000.0,6.15,6.19,6.13,6.17,7255000.0
2012-07-23 11:00:00,6.16,6.26,6.16,6.2,7480000.0,6.16,6.26,6.16,6.2,7480000.0
2012-07-23 11:30:00,6.2,6.21,6.15,6.18,3465000.0,6.2,6.21,6.15,6.18,3465000.0
2012-07-23 12:00:00,6.18,6.19,6.17,6.19,2675000.0,6.18,6.19,6.17,6.19,2675000.0
2012-07-23 12:30:00,6.19,6.19,6.16,6.17,2920000.0,6.19,6.19,6.16,6.17,2920000.0
2012-07-23 13:00:00,6.17,6.2,6.17,6.19,2135000.0,6.17,6.2,6.17,6.19,2135000.0
2012-07-23 13:30:00,6.19,6.21,6.19,6.2,2485000.0,6.19,6.21,6.19,6.2,2485000.0
2012-07-23 14:00:00,6.2,6.21,6.15,6.16,3305000.0,6.2,6.21,6.15,6.16,3305000.0
2012-07-23 14:30:00,6.16,6.18,6.15,6.15,3015000.0,6.16,6.18,6.15,6.15,3015000.0
2012-07-23 15:00:00,6.15,6.16,6.14,6.15,5450000.0,6.15,6.16,6.14,6.15,5450000.0
2012-07-23 15:30:00,6.14,6.15,6.12,6.12,9385000.0,6.14,6.15,6.12,6.12,9385000.0
2012-07-24 09:30:00,6.05,6.1,6.01,6.06,15185000.0,6.05,6.1,6.01,6.06,15185000.0
2012-07-24 10:00:00,6.06,6.08,6.03,6.06,6540000.0,6.06,6.08,6.03,6.06,6540000.0
2012-07-24 10:30:00,6.06,6.09,6.05,6.08,4310000.0,6.06,6.09,6.05,6.08,4310000.0
2012-07-24 11:00:00,6.08,6.09,6.05,6.07,4230000.0,6.08,6.09,6.05,6.07,4230000.0
2012-07-24 11:30:00,6.06,6.07,6.02,6.04,3445000.0,6.06,6.07,6.02,6.04,3445000.0
2012-07-24 12:00:00,6.04,6.04,6.0,6.01,7010000.0,6.04,6.04,6.0,6.01,7010000.0
2012-07-24 12:30:00,6.01,6.03,5.97,6.02,5685000.0,6.01,6.03,5.97,6.02,5685000.0
2012-07-24 13:00:00,6.02,6.02,5.98,5.99,2120000.0,6.02,6.02,5.98,5.99,2120000.0
2012-07-24 13:30:00,5.99,5.99,5.94,5.97,4930000.0,5.99,5.99,5.94,5.97,4930000.0
2012-07-24 14:00:00,5.97,5.99,5.9,5.91,6735000.0,5.97,5.99,5.9,5.91,6735000.0
2012-07-24 14:30:00,5.9,5.92,5.85,5.89,8485000.0,5.9,5.92,5.85,5.89,8485000.0
2012-07-24 15:00:00,5.89,5.93,5.86,5.92,10565000.0,5.89,5.93,5.86,5.92,10565000.0
2012-07-24 15:30:00,5.93,5.93,5.86,5.89,9790000.0,5.93,5.93,5.86,5.89,9790000.0
2012-07-25 09:30:00,5.95,6.01,5.95,5.95,10085000.0,5.95,6.01,5.95,5.95,10085000.0
2012-07-25 10:00:00,5.95,5.96,5.91,5.94,5445000.0,5.95,5.96,5.91,5.94,5445000.0
2012-07-25 10:30:00,5.94,5.96,5.92,5.94,3085000.0,5.94,5.96,5.92,5.94,3085000.0
2012-07-25 11:00:00,5.94,5.95,5.92,5.92,2340000.0,5.94,5.95,5.92,5.92,2340000.0
2012-07-25 11:30:00,5.93,5.94,5.9,5.91,2780000.0,5.93,5.94,5.9,5.91,2780000.0
2012-07-25 12:00:00,5.91,5.93,5.9,5.9,1210000.0,5.91,5.93,5.9,5.9,1210000.0
2012-07-25 12:30:00,5.9,5.92,5.9,5.9,1400000.0,5.9,5.92,5.9,5.9,1400000.0
2012-07-25 13:00:00,5.9,5.95,5.9,5.94,2860000.0,5.9,5.95,5.9,5.94,2860000.0
2012-07-25 13:30:00,5.94,5.99,5.94,5.98,3490000.0,5.94,5.99,5.94,5.98,3490000.0
2012-07-25 14:00:00,5.98,6.0,5.96,5.98,3975000.0,5.98,6.0,5.96,5.98,3975000.0
2012-07-25 14:30:00,5.99,6.0,5.97,5.97,1245000.0,5.99,6.0,5.97,5.97,1245000.0
2012-07-25 15:00:00,5.97,5.98,5.93,5.95,2065000.0,5.97,5.98,5.93,5.95,2065000.0
2012-07-25 15:30:00,5.94,5.95,5.92,5.93,3900000.0,5.94,5.95,5.92,5.93,3900000.0
2012-07-26 09:30:00,6.0,6.06,5.93,5.95,5695000.0,6.0,6.06,5.93,5.95,5695000.0
2012-07-26 10:00:00,5.95,5.96,5.9,5.92,4325000.0,5.95,5.96,5.9,5.92,4325000.0
2012-07-26 10:30:00,5.92,5.93,5.82,5.89,6595000.0,5.92,5.93,5.82,5.89,6595000.0
2012-07-26 11:00:00,5.89,5.9,5.85,5.89,3165000.0,5.89,5.9,5.85,5.89,3165000.0
2012-07-26 11:30:00,5.88,5.91,5.84,5.86,2610000.0,5.88,5.91,5.84,5.86,2610000.0
2012-07-26 12:00:00,5.86,5.89,5.85,5.85,1800000.0,5.86,5.89,5.85,5.85,1800000.0
2012-07-26 12:30:00,5.85,5.87,5.82,5.86,2555000.0,5.85,5.87,5.82,5.86,2555000.0
2012-07-26 13:00:00,5.86,5.9,5.86,5.9,1755000.0,5.86,5.9,5.86,5.9,1755000.0
2012-07-26 13:30:00,5.9,5.9,5.85,5.86,1710000.0,5.9,5.9,5.85,5.86,1710000.0
2012-07-26 14:00:00,5.85,5.86,5.81,5.81,3715000.0,5.85,5.86,5.81,5.81,3715000.0
2012-07-26 14:30:00,5.82,5.84,5.81,5.82,4775000.0,5.82,5.84,5.81,5.82,4775000.0
2012-07-26 15:00:00,5.83,5.84,5.81,5.83,6725000.0,5.83,5.84,5.81,5.83,6725000.0
2012-07-26 15:30:00,5.83,5.84,5.79,5.8,9565000.0,5.83,5.84,5.79,5.8,9565000.0
2012-07-27 09:30:00,5.82,5.82,5.74,5.76,8970000.0,5.82,5.82,5.74,5.76,8970000.0
2012-07-27 10:00:00,5.77,5.82,5.76,5.78,5835000.0,5.77,5.82,5.76,5.78,5835000.0
2012-07-27 10:30:00,5.78,5.84,5.76,5.84,4710000.0,5.78,5.84,5.76,5.84,4710000.0
2012-07-27 11:00:00,5.83,5.85,5.81,5.84,4730000.0,5.83,5.85,5.81,5.84,4730000.0
2012-07-27 11:30:00,5.84,5.84,5.82,5.83,2745000.0,5.84,5.84,5.82,5.83,2745000.0
2012-07-27 12:00:00,5.83,5.83,5.81,5.82,2570000.0,5.83,5.83,5.81,5.82,2570000.0
2012-07-27 12:30:00,5.82,5.82,5.8,5.82,3190000.0,5.82,5.82,5.8,5.82,3190000.0
2012-07-27 13:00:00,5.82,5.85,5.81,5.84,2440000.0,5.82,5.85,5.81,5.84,2440000.0
2012-07-27 13:30:00,5.85,5.89,5.84,5.86,7745000.0,5.85,5.89,5.84,5.86,7745000.0
2012-07-27 14:00:00,5.86,5.88,5.85,5.87,2950000.0,5.86,5.88,5.85,5.87,2950000.0
2012-07-27 14:30:00,5.87,5.89,5.87,5.89,3015000.0,5.87,5.89,5.87,5.89,3015000.0
2012-07-27 15:00:00,5.88,5.92,5.88,5.92,4985000.0,5.88,5.92,5.88,5.92,4985000.0
2012-07-27 15:30:00,5.92,5.94,5.91,5.91,9640000.0,5.92,5.94,5.91,5.91,9640000.0
2012-07-30 09:30:00,5.93,5.98,5.84,5.89,6305000.0,5.93,5.98,5.84,5.89,6305000.0
2012-07-30 10:00:00,5.89,5.94,5.88,5.92,4970000.0,5.89,5.94,5.88,5.92,4970000.0
2012-07-30 10:30:00,5.92,5.92,5.87,5.87,3900000.0,5.92,5.92,5.87,5.87,3900000.0
2012-07-30 11:00:00,5.87,5.88,5.85,5.85,3445000.0,5.87,5.88,5.85,5.85,3445000.0
2012-07-30 11:30:00,5.85,5.86,5.83,5.85,2275000.0,5.85,5.86,5.83,5.85,2275000.0
2012-07-30 12:00:00,5.85,5.87,5.84,5.87,1825000.0,5.85,5.87,5.84,5.87,1825000.0
2012-07-30 12:30:00,5.87,5.88,5.86,5.86,1455000.0,5.87,5.88,5.86,5.86,1455000.0
2012-07-30 13:00:00,5.86,5.87,5.84,5.84,1840000.0,5.86,5.87,5.84,5.84,1840000.0
2012-07-30 13:30:00,5.84,5.85,5.82,5.82,1815000.0,5.84,5.85,5.82,5.82,1815000.0
2012-07-30 14:00:00,5.82,5.83,5.8,5.81,3485000.0,5.82,5.83,5.8,5.81,3485000.0
2012-07-30 14:30:00,5.81,5.82,5.8,5.82,2115000.0,5.81,5.82,5.8,5.82,2115000.0
2012-07-30 15:00:00,5.82,5.83,5.8,5.81,3380000.0,5.82,5.83,5.8,5.81,3380000.0
2012-07-30 15:30:00,5.81,5.83,5.8,5.82,8005000.0,5.81,5.83,5.8,5.82,8005000.0
2012-07-31 09:30:00,5.83,5.88,5.8,5.87,4330000.0,5.83,5.88,5.8,5.87,4330000.0
2012-07-31 10:00:00,5.88,5.9,5.8,5.81,3400000.0,5.88,5.9,5.8,5.81,3400000.0
2012-07-31 10:30:00,5.81,5.82,5.78,5.79,2120000.0,5.81,5.82,5.78,5.79,2120000.0
2012-07-31 11:00:00,5.8,5.83,5.79,5.83,2530000.0,5.8,5.83,5.79,5.83,2530000.0
2012-07-31 11:30:00,5.83,5.85,5.82,5.84,1780000.0,5.83,5.85,5.82,5.84,1780000.0
2012-07-31 12:00:00,5.84,5.84,5.81,5.82,1030000.0,5.84,5.84,5.81,5.82,1030000.0
2012-07-31 12:30:00,5.82,5.82,5.81,5.82,1385000.0,5.82,5.82,5.81,5.82,1385000.0
2012-07-31 13:00:00,5.81,5.84,5.81,5.83,1080000.0,5.81,5.84,5.81,5.83,1080000.0
2012-07-31 13:30:00,5.83,5.84,5.82,5.83,1020000.0,5.83,5.84,5.82,5.83,1020000.0
2012-07-31 14:00:00,5.83,5.86,5.83,5.86,1680000.0,5.83,5.86,5.83,5.86,1680000.0
2012-07-31 14:30:00,5.86,5.87,5.84,5.84,1775000.0,5.86,5.87,5.84,5.84,1775000.0
2012-07-31 15:00:00,5.84,5.85,5.83,5.84,3005000.0,5.84,5.85,5.83,5.84,3005000.0
2012-07-31 15:30:00,5.84,5.86,5.83,5.84,6015000.0,5.84,5.86,5.83,5.84,6015000.0
2012-08-01 09:30:00,5.86,5.88,5.76,5.77,5470000.0,5.86,5.88,5.76,5.77,5470000.0
2012-08-01 10:00:00,5.77,5.77,5.69,5.71,5015000.0,5.77,5.77,5.69,5.71,5015000.0
2012-08-01 10:30:00,5.71,5.73,5.68,5.69,3130000.0,5.71,5.73,5.68,5.69,3130000.0
2012-08-01 11:00:00,5.69,5.69,5.65,5.66,4225000.0,5.69,5.69,5.65,5.66,4225000.0
2012-08-01 11:30:00,5.66,5.69,5.66,5.69,2420000.0,5.66,5.69,5.66,5.69,2420000.0
2012-08-01 12:00:00,5.69,5.69,5.67,5.68,1455000.0,5.69,5.69,5.67,5.68,1455000.0
2012-08-01 12:30:00,5.68,5.69,5.66,5.66,1730000.0,5.68,5.69,5.66,5.66,1730000.0
2012-08-01 13:00:00,5.66,5.68,5.66,5.67,1435000.0,5.66,5.68,5.66,5.67,1435000.0
2012-08-01 13:30:00,5.67,5.68,5.67,5.67,1260000.0,5.67,5.68,5.67,5.67,1260000.0
2012-08-01 14:00:00,5.67,5.68,5.64,5.68,2415000.0,5.67,5.68,5.64,5.68,2415000.0
2012-08-01 14:30:00,5.68,5.68,5.63,5.64,2970000.0,5.68,5.68,5.63,5.64,2970000.0
2012-08-01 15:00:00,5.64,5.65,5.62,5.64,2660000.0,5.64,5.65,5.62,5.64,2660000.0
2012-08-01 15:30:00,5.64,5.64,5.61,5.61,2875000.0,5.64,5.64,5.61,5.61,2875000.0
2012-08-02 09:30:00,5.56,5.66,5.55,5.64,7005000.0,5.56,5.66,5.55,5.64,7005000.0
2012-08-02 10:00:00,5.64,5.74,5.64,5.73,6255000.0,5.64,5.74,5.64,5.73,6255000.0
2012-08-02 10:30:00,5.74,5.74,5.65,5.67,5010000.0,5.74,5.74,5.65,5.67,5010000.0
2012-08-02 11:00:00,5.67,5.7,5.65,5.68,3230000.0,5.67,5.7,5.65,5.68,3230000.0
2012-08-02 11:30:00,5.68,5.68,5.64,5.66,3690000.0,5.68,5.68,5.64,5.66,3690000.0
2012-08-02 12:00:00,5.66,5.69,5.66,5.68,2230000.0,5.66,5.69,5.66,5.68,2230000.0
2012-08-02 12:30:00,5.68,5.68,5.66,5.66,1410000.0,5.68,5.68,5.66,5.66,1410000.0
2012-08-02 13:00:00,5.66,5.7,5.65,5.7,1840000.0,5.66,5.7,5.65,5.7,1840000.0
2012-08-02 13:30:00,5.69,5.7,5.68,5.69,1945000.0,5.69,5.7,5.68,5.69,1945000.0
2012-08-02 14:00:00,5.69,5.69,5.67,5.68,1395000.0,5.69,5.69,5.67,5.68,1395000.0
2012-08-02 14:30:00,5.68,5.69,5.66,5.68,1880000.0,5.68,5.69,5.66,5.68,1880000.0
2012-08-02 15:00:00,5.68,5.7,5.67,5.68,2265000.0,5.68,5.7,5.67,5.68,2265000.0
2012-08-02 15:30:00,5.68,5.69,5.67,5.67,5635000.0,5.68,5.69,5.67,5.67,5635000.0
2012-08-03 09:30:00,5.77,5.86,5.77,5.85,7230000.0,5.77,5.86,5.77,5.85,7230000.0
2012-08-03 10:00:00,5.84,5.88,5.84,5.87,5775000.0,5.84,5.88,5.84,5.87,5775000.0
2012-08-03 10:30:00,5.87,5.87,5.86,5.86,6375000.0,5.87,5.87,5.86,5.86,6375000.0
2012-08-03 11:00:00,5.86,5.97,5.86,5.95,7060000.0,5.86,5.97,5.86,5.95,7060000.0
2012-08-03 11:30:00,5.95,5.97,5.9,5.93,5355000.0,5.95,5.97,5.9,5.93,5355000.0
2012-08-03 12:00:00,5.93,5.96,5.93,5.94,3950000.0,5.93,5.96,5.93,5.94,3950000.0
2012-08-03 12:30:00,5.94,5.94,5.92,5.94,4005000.0,5.94,5.94,5.92,5.94,4005000.0
2012-08-03 13:00:00,5.94,5.95,5.93,5.94,1480000.0,5.94,5.95,5.93,5.94,1480000.0
2012-08-03 13:30:00,5.94,5.95,5.93,5.95,1420000.0,5.94,5.95,5.93,5.95,1420000.0
2012-08-03 14:00:00,5.95,5.96,5.92,5.95,3665000.0,5.95,5.96,5.92,5.95,3665000.0
2012-08-03 14:30:00,5.96,5.96,5.95,5.96,2120000.0,5.96,5.96,5.95,5.96,2120000.0
2012-08-03 15:00:00,5.96,5.97,5.96,5.97,5545000.0,5.96,5.97,5.96,5.97,5545000.0
2012-08-03 15:30:00,5.97,5.97,5.93,5.95,11630000.0,5.97,5.97,5.93,5.95,11630000.0
2012-08-06 09:30:00,5.99,6.0,5.88,5.91,6625000.0,5.99,6.0,5.88,5.91,6625000.0
2012-08-06 10:00:00,5.91,5.93,5.9,5.9,3370000.0,5.91,5.93,5.9,5.9,3370000.0
2012-08-06 10:30:00,5.91,5.92,5.89,5.91,3180000.0,5.91,5.92,5.89,5.91,3180000.0
2012-08-06 11:00:00,5.91,5.92,5.9,5.9,1505000.0,5.91,5.92,5.9,5.9,1505000.0
2012-08-06 11:30:00,5.9,5.91,5.89,5.9,1715000.0,5.9,5.91,5.89,5.9,1715000.0
2012-08-06 12:00:00,5.9,5.9,5.88,5.88,1455000.0,5.9,5.9,5.88,5.88,1455000.0
2012-08-06 12:30:00,5.88,5.88,5.85,5.86,1895000.0,5.88,5.88,5.85,5.86,1895000.0
2012-08-06 13:00:00,5.86,5.86,5.85,5.85,1205000.0,5.86,5.86,5.85,5.85,1205000.0
2012-08-06 13:30:00,5.85,5.86,5.84,5.84,1750000.0,5.85,5.86,5.84,5.84,1750000.0
2012-08-06 14:00:00,5.84,5.86,5.84,5.85,1770000.0,5.84,5.86,5.84,5.85,1770000.0
2012-08-06 14:30:00,5.85,5.88,5.85,5.86,2675000.0,5.85,5.88,5.85,5.86,2675000.0
2012-08-06 15:00:00,5.86,5.87,5.84,5.85,2290000.0,5.86,5.87,5.84,5.85,2290000.0
2012-08-06 15:30:00,5.85,5.85,5.84,5.84,4625000.0,5.85,5.85,5.84,5.84,4625000.0
2012-08-07 09:30:00,5.89,5.95,5.87,5.95,4360000.0,5.89,5.95,5.87,5.95,4360000.0
2012-08-07 10:00:00,5.94,5.98,5.94,5.98,2770000.0,5.94,5.98,5.94,5.98,2770000.0
2012-08-07 10:30:00,5.99,6.05,5.98,6.02,5140000.0,5.99,6.05,5.98,6.02,5140000.0
2012-08-07 11:00:00,6.02,6.03,6.0,6.0,1900000.0,6.02,6.03,6.0,6.0,1900000.0
2012-08-07 11:30:00,6.0,6.07,6.0,6.06,3465000.0,6.0,6.07,6.0,6.06,3465000.0
2012-08-07 12:00:00,6.06,6.09,6.06,6.08,3380000.0,6.06,6.09,6.06,6.08,3380000.0
2012-08-07 12:30:00,6.09,6.09,6.08,6.08,1970000.0,6.09,6.09,6.08,6.08,1970000.0
2012-08-07 13:00:00,6.08,6.09,6.06,6.09,2410000.0,6.08,6.09,6.06,6.09,2410000.0
2012-08-07 13:30:00,6.09,6.15,6.08,6.14,6215000.0,6.09,6.15,6.08,6.14,6215000.0
2012-08-07 14:00:00,6.14,6.14,6.11,6.11,3405000.0,6.14,6.14,6.11,6.11,3405000.0
2012-08-07 14:30:00,6.1,6.11,6.08,6.09,1805000.0,6.1,6.11,6.08,6.09,1805000.0
2012-08-07 15:00:00,6.09,6.09,6.08,6.09,3850000.0,6.09,6.09,6.08,6.09,3850000.0
2012-08-07 15:30:00,6.09,6.1,6.08,6.09,6235000.0,6.09,6.1,6.08,6.09,6235000.0
2012-08-08 09:30:00,6.03,6.07,5.99,6.03,5370000.0,6.03,6.07,5.99,6.03,5370000.0
2012-08-08 10:00:00,6.03,6.07,6.0,6.05,1940000.0,6.03,6.07,6.0,6.05,1940000.0
2012-08-08 10:30:00,6.04,6.05,6.01,6.01,1540000.0,6.04,6.05,6.01,6.01,1540000.0
2012-08-08 11:00:00,6.01,6.02,5.97,6.01,2605000.0,6.01,6.02,5.97,6.01,2605000.0
2012-08-08 11:30:00,6.01,6.02,5.98,5.99,1780000.0,6.01,6.02,5.98,5.99,1780000.0
2012-08-08 12:00:00,5.99,6.0,5.98,5.99,675000.0,5.99,6.0,5.98,5.99,675000.0
2012-08-08 12:30:00,5.99,6.0,5.97,6.0,965000.0,5.99,6.0,5.97,6.0,965000.0
2012-08-08 13:00:00,6.0,6.0,5.98,5.98,885000.0,6.0,6.0,5.98,5.98,885000.0
2012-08-08 13:30:00,5.99,5.99,5.97,5.99,1415000.0,5.99,5.99,5.97,5.99,1415000.0
2012-08-08 14:00:00,5.99,5.99,5.98,5.98,1170000.0,5.99,5.99,5.98,5.98,1170000.0
2012-08-08 14:30:00,5.98,5.98,5.96,5.96,2550000.0,5.98,5.98,5.96,5.96,2550000.0
2012-08-08 15:00:00,5.96,5.98,5.96,5.97,2140000.0,5.96,5.98,5.96,5.97,2140000.0
2012-08-08 15:30:00,5.97,5.97,5.95,5.96,4370000.0,5.97,5.97,5.95,5.96,4370000.0
2012-08-09 09:30:00,5.98,6.04,5.95,5.97,2875000.0,5.98,6.04,5.95,5.97,2875000.0
2012-08-09 10:00:00,5.97,6.0,5.97,5.97,1400000.0,5.97,6.0,5.97,5.97,1400000.0
2012-08-09 10:30:00,5.97,5.97,5.94,5.95,715000.0,5.97,5.97,5.94,5.95,715000.0
2012-08-09 11:00:00,5.95,5.97,5.94,5.97,1340000.0,5.95,5.97,5.94,5.97,1340000.0
2012-08-09 11:30:00,5.97,5.97,5.94,5.94,1410000.0,5.97,5.97,5.94,5.94,1410000.0
2012-08-09 12:00:00,5.94,5.94,5.93,5.94,1285000.0,5.94,5.94,5.93,5.94,1285000.0
2012-08-09 12:30:00,5.94,5.95,5.94,5.94,800000.0,5.94,5.95,5.94,5.94,800000.0
2012-08-09 13:00:00,5.94,5.95,5.93,5.94,660000.0,5.94,5.95,5.93,5.94,660000.0
2012-08-09 13:30:00,5.94,5.94,5.93,5.94,1090000.0,5.94,5.94,5.93,5.94,1090000.0
2012-08-09 14:00:00,5.94,5.95,5.93,5.94,1530000.0,5.94,5.95,5.93,5.94,1530000.0
2012-08-09 14:30:00,5.94,5.95,5.94,5.95,875000.0,5.94,5.95,5.94,5.95,875000.0
2012-08-09 15:00:00,5.95,5.96,5.94,5.95,1690000.0,5.95,5.96,5.94,5.95,1690000.0
2012-08-09 15:30:00,5.95,5.96,5.94,5.94,2870000.0,5.95,5.96,5.94,5.94,2870000.0
2012-08-10 09:30:00,5.93,6.0,5.92,5.94,2140000.0,5.93,6.0,5.92,5.94,2140000.0
2012-08-10 10:00:00,5.94,5.95,5.91,5.91,1900000.0,5.94,5.95,5.91,5.91,1900000.0
2012-08-10 10:30:00,5.91,5.92,5.89,5.9,1550000.0,5.91,5.92,5.89,5.9,1550000.0
2012-08-10 11:00:00,5.9,5.9,5.86,5.87,2770000.0,5.9,5.9,5.86,5.87,2770000.0
2012-08-10 11:30:00,5.88,5.88,5.86,5.87,1765000.0,5.88,5.88,5.86,5.87,1765000.0
2012-08-10 12:00:00,5.87,5.87,5.85,5.86,1300000.0,5.87,5.87,5.85,5.86,1300000.0
2012-08-10 12:30:00,5.86,5.86,5.84,5.84,1580000.0,5.86,5.86,5.84,5.84,1580000.0
2012-08-10 13:00:00,5.85,5.85,5.81,5.83,3005000.0,5.85,5.85,5.81,5.83,3005000.0
2012-08-10 13:30:00,5.83,5.85,5.82,5.85,2350000.0,5.83,5.85,5.82,5.85,2350000.0
2012-08-10 14:00:00,5.85,5.86,5.85,5.86,1020000.0,5.85,5.86,5.85,5.86,1020000.0
2012-08-10 14:30:00,5.86,5.9,5.86,5.89,1615000.0,5.86,5.9,5.86,5.89,1615000.0
2012-08-10 15:00:00,5.89,5.91,5.88,5.91,2155000.0,5.89,5.91,5.88,5.91,2155000.0
2012-08-10 15:30:00,5.91,5.91,5.89,5.91,4250000.0,5.91,5.91,5.89,5.91,4250000.0
2012-08-13 09:30:00,5.95,5.96,5.86,5.87,3400000.0,5.95,5.96,5.86,5.87,3400000.0
2012-08-13 10:00:00,5.87,5.9,5.85,5.86,1870000.0,5.87,5.9,5.85,5.86,1870000.0
2012-08-13 10:30:00,5.86,5.86,5.84,5.85,1230000.0,5.86,5.86,5.84,5.85,1230000.0
2012-08-13 11:00:00,5.85,5.86,5.84,5.86,900000.0,5.85,5.86,5.84,5.86,900000.0
2012-08-13 11:30:00,5.86,5.88,5.85,5.88,920000.0,5.86,5.88,5.85,5.88,920000.0
2012-08-13 12:00:00,5.87,5.88,5.86,5.86,1085000.0,5.87,5.88,5.86,5.86,1085000.0
2012-08-13 12:30:00,5.86,5.86,5.85,5.86,510000.0,5.86,5.86,5.85,5.86,510000.0
2012-08-13 13:00:00,5.86,5.86,5.85,5.85,455000.0,5.86,5.86,5.85,5.85,455000.0
2012-08-13 13:30:00,5.85,5.85,5.84,5.85,945000.0,5.85,5.85,5.84,5.85,945000.0
2012-08-13 14:00:00,5.85,5.86,5.84,5.86,925000.0,5.85,5.86,5.84,5.86,925000.0
2012-08-13 14:30:00,5.86,5.86,5.85,5.85,970000.0,5.86,5.86,5.85,5.85,970000.0
2012-08-13 15:00:00,5.86,5.86,5.85,5.85,1905000.0,5.86,5.86,5.85,5.85,1905000.0
2012-08-13 15:30:00,5.85,5.86,5.84,5.86,2945000.0,5.85,5.86,5.84,5.86,2945000.0
2012-08-14 09:30:00,5.86,5.94,5.86,5.88,3900000.0,5.86,5.94,5.86,5.88,3900000.0
2012-08-14 10:00:00,5.88,5.89,5.86,5.88,890000.0,5.88,5.89,5.86,5.88,890000.0
2012-08-14 10:30:00,5.88,5.89,5.86,5.89,1225000.0,5.88,5.89,5.86,5.89,1225000.0
2012-08-14 11:00:00,5.88,5.93,5.88,5.92,2470000.0,5.88,5.93,5.88,5.92,2470000.0
2012-08-14 11:30:00,5.92,5.92,5.92,5.92,820000.0,5.92,5.92,5.92,5.92,820000.0
2012-08-14 12:00:00,5.92,5.92,5.92,5.92,1025000.0,5.92,5.92,5.92,5.92,1025000.0
2012-08-14 12:30:00,5.92,5.94,5.91,5.93,1315000.0,5.92,5.94,5.91,5.93,1315000.0
2012-08-14 13:00:00,5.93,5.94,5.92,5.93,1670000.0,5.93,5.94,5.92,5.93,1670000.0
2012-08-14 13:30:00,5.93,5.95,5.93,5.95,1995000.0,5.93,5.95,5.93,5.95,1995000.0
2012-08-14 14:00:00,5.95,5.96,5.95,5.95,1800000.0,5.95,5.96,5.95,5.95,1800000.0
2012-08-14 14:30:00,5.95,5.97,5.95,5.96,2660000.0,5.95,5.97,5.95,5.96,2660000.0
2012-08-14 15:00:00,5.96,5.96,5.95,5.95,1925000.0,5.96,5.96,5.95,5.95,1925000.0
2012-08-14 15:30:00,5.95,5.95,5.93,5.93,4950000.0,5.95,5.95,5.93,5.93,4950000.0
2012-08-15 09:30:00,5.93,5.98,5.86,5.96,6525000.0,5.93,5.98,5.86,5.96,6525000.0
2012-08-15 10:00:00,5.96,6.0,5.95,5.95,4450000.0,5.96,6.0,5.95,5.95,4450000.0
2012-08-15 10:30:00,5.96,5.97,5.94,5.95,1835000.0,5.96,5.97,5.94,5.95,1835000.0
2012-08-15 11:00:00,5.95,5.96,5.94,5.95,1170000.0,5.95,5.96,5.94,5.95,1170000.0
2012-08-15 11:30:00,5.95,5.95,5.93,5.93,1410000.0,5.95,5.95,5.93,5.93,1410000.0
2012-08-15 12:00:00,5.93,5.94,5.93,5.94,1140000.0,5.93,5.94,5.93,5.94,1140000.0
2012-08-15 12:30:00,5.93,5.98,5.93,5.97,2565000.0,5.93,5.98,5.93,5.97,2565000.0
2012-08-15 13:00:00,5.97,5.98,5.96,5.96,1125000.0,5.97,5.98,5.96,5.96,1125000.0
2012-08-15 13:30:00,5.96,5.97,5.95,5.95,1580000.0,5.96,5.97,5.95,5.95,1580000.0
2012-08-15 14:00:00,5.96,5.98,5.95,5.97,1390000.0,5.96,5.98,5.95,5.97,1390000.0
2012-08-15 14:30:00,5.97,5.98,5.96,5.97,1595000.0,5.97,5.98,5.96,5.97,1595000.0
2012-08-15 15:00:00,5.97,5.99,5.97,5.98,2585000.0,5.97,5.99,5.97,5.98,2585000.0
2012-08-15 15:30:00,5.98,5.98,5.96,5.96,4055000.0,5.98,5.98,5.96,5.96,4055000.0
2012-08-16 09:30:00,5.98,6.05,5.96,6.04,2790000.0,5.98,6.05,5.96,6.04,2790000.0
2012-08-16 10:00:00,6.04,6.04,6.0,6.02,4170000.0,6.04,6.04,6.0,6.02,4170000.0
2012-08-16 10:30:00,6.02,6.05,6.02,6.04,2835000.0,6.02,6.05,6.02,6.04,2835000.0
2012-08-16 11:00:00,6.04,6.05,6.04,6.04,1520000.0,6.04,6.05,6.04,6.04,1520000.0
2012-08-16 11:30:00,6.04,6.05,6.03,6.04,1695000.0,6.04,6.05,6.03,6.04,1695000.0
2012-08-16 12:00:00,6.04,6.05,6.04,6.04,1210000.0,6.04,6.05,6.04,6.04,1210000.0
2012-08-16 12:30:00,6.04,6.07,6.04,6.06,1285000.0,6.04,6.07,6.04,6.06,1285000.0
2012-08-16 13:00:00,6.06,6.08,6.06,6.08,1670000.0,6.06,6.08,6.06,6.08,1670000.0
2012-08-16 13:30:00,6.07,6.08,6.06,6.07,2355000.0,6.07,6.08,6.06,6.07,2355000.0
2012-08-16 14:00:00,6.07,6.07,6.06,6.07,1430000.0,6.07,6.07,6.06,6.07,1430000.0
2012-08-16 14:30:00,6.07,6.08,6.05,6.05,2630000.0,6.07,6.08,6.05,6.05,2630000.0
2012-08-16 15:00:00,6.05,6.06,6.04,6.04,2265000.0,6.05,6.06,6.04,6.04,2265000.0
2012-08-16 15:30:00,6.04,6.04,6.0,6.0,7455000.0,6.04,6.04,6.0,6.0,7455000.0
2012-08-17 09:30:00,6.03,6.04,5.95,5.99,6090000.0,6.03,6.04,5.95,5.99,6090000.0
2012-08-17 10:00:00,5.99,6.0,5.96,5.97,3140000.0,5.99,6.0,5.96,5.97,3140000.0
2012-08-17 10:30:00,5.97,5.99,5.97,5.98,1945000.0,5.97,5.99,5.97,5.98,1945000.0
2012-08-17 11:00:00,5.99,6.01,5.98,6.01,1975000.0,5.99,6.01,5.98,6.01,1975000.0
2012-08-17 11:30:00,6.01,6.02,6.0,6.01,990000.0,6.01,6.02,6.0,6.01,990000.0
2012-08-17 12:00:00,6.01,6.04,6.0,6.02,1325000.0,6.01,6.04,6.0,6.02,1325000.0
2012-08-17 12:30:00,6.03,6.03,6.01,6.02,2375000.0,6.03,6.03,6.01,6.02,2375000.0
2012-08-17 13:00:00,6.02,6.02,6.01,6.01,1390000.0,6.02,6.02,6.01,6.01,1390000.0
2012-08-17 13:30:00,6.01,6.02,6.0,6.01,1720000.0,6.01,6.02,6.0,6.01,1720000.0
2012-08-17 14:00:00,6.01,6.01,6.0,6.0,1405000.0,6.01,6.01,6.0,6.0,1405000.0
2012-08-17 14:30:00,6.0,6.0,6.0,6.0,1845000.0,6.0,6.0,6.0,6.0,1845000.0
2012-08-17 15:00:00,6.0,6.0,6.0,6.0,2515000.0,6.0,6.0,6.0,6.0,2515000.0
2012-08-17 15:30:00,6.0,6.01,5.98,5.98,7845000.0,6.0,6.01,5.98,5.98,7845000.0
2012-08-20 09:30:00,5.95,5.97,5.9,5.91,5770000.0,5.95,5.97,5.9,5.91,5770000.0
2012-08-20 10:00:00,5.91,5.95,5.91,5.95,2115000.0,5.91,5.95,5.91,5.95,2115000.0
2012-08-20 10:30:00,5.94,5.98,5.94,5.97,2695000.0,5.94,5.98,5.94,5.97,2695000.0
2012-08-20 11:00:00,5.97,5.98,5.95,5.95,1645000.0,5.97,5.98,5.95,5.95,1645000.0
2012-08-20 11:30:00,5.95,5.98,5.95,5.95,1380000.0,5.95,5.98,5.95,5.95,1380000.0
2012-08-20 12:00:00,5.96,5.97,5.95,5.96,1415000.0,5.96,5.97,5.95,5.96,1415000.0
2012-08-20 12:30:00,5.96,5.97,5.95,5.97,420000.0,5.96,5.97,5.95,5.97,420000.0
2012-08-20 13:00:00,5.97,5.98,5.97,5.98,810000.0,5.97,5.98,5.97,5.98,810000.0
2012-08-20 13:30:00,5.98,6.01,5.95,5.97,5055000.0,5.98,6.01,5.95,5.97,5055000.0
2012-08-20 14:00:00,5.97,5.99,5.97,5.98,540000.0,5.97,5.99,5.97,5.98,540000.0
2012-08-20 14:30:00,5.99,6.0,5.98,6.0,1410000.0,5.99,6.0,5.98,6.0,1410000.0
2012-08-20 15:00:00,6.0,6.0,5.98,5.98,1405000.0,6.0,6.0,5.98,5.98,1405000.0
2012-08-20 15:30:00,5.99,6.0,5.98,5.98,3750000.0,5.99,6.0,5.98,5.98,3750000.0
2012-08-21 09:30:00,5.99,6.03,5.95,6.0,2235000.0,5.99,6.03,5.95,6.0,2235000.0
2012-08-21 10:00:00,6.01,6.02,6.0,6.02,2160000.0,6.01,6.02,6.0,6.02,2160000.0
2012-08-21 10:30:00,6.02,6.04,6.0,6.0,2195000.0,6.02,6.04,6.0,6.0,2195000.0
2012-08-21 11:00:00,6.0,6.01,5.96,5.97,1745000.0,6.0,6.01,5.96,5.97,1745000.0
2012-08-21 11:30:00,5.97,5.98,5.97,5.97,1050000.0,5.97,5.98,5.97,5.97,1050000.0
2012-08-21 12:00:00,5.97,5.98,5.96,5.97,1420000.0,5.97,5.98,5.96,5.97,1420000.0
2012-08-21 12:30:00,5.97,5.97,5.94,5.95,1690000.0,5.97,5.97,5.94,5.95,1690000.0
2012-08-21 13:00:00,5.95,5.95,5.94,5.95,840000.0,5.95,5.95,5.94,5.95,840000.0
2012-08-21 13:30:00,5.95,5.95,5.92,5.93,1980000.0,5.95,5.95,5.92,5.93,1980000.0
2012-08-21 14:00:00,5.94,5.96,5.94,5.96,1220000.0,5.94,5.96,5.94,5.96,1220000.0
2012-08-21 14:30:00,5.96,5.97,5.95,5.97,1550000.0,5.96,5.97,5.95,5.97,1550000.0
2012-08-21 15:00:00,5.97,5.97,5.94,5.95,3050000.0,5.97,5.97,5.94,5.95,3050000.0
2012-08-21 15:30:00,5.95,5.96,5.94,5.94,5700000.0,5.95,5.96,5.94,5.94,5700000.0
2012-08-22 09:30:00,5.94,5.98,5.93,5.96,1350000.0,5.94,5.98,5.93,5.96,1350000.0
2012-08-22 10:00:00,5.96,5.97,5.94,5.96,920000.0,5.96,5.97,5.94,5.96,920000.0
2012-08-22 10:30:00,5.96,5.97,5.94,5.95,1105000.0,5.96,5.97,5.94,5.95,1105000.0
2012-08-22 11:00:00,5.94,5.96,5.94,5.95,675000.0,5.94,5.96,5.94,5.95,675000.0
2012-08-22 11:30:00,5.95,5.96,5.94,5.96,715000.0,5.95,5.96,5.94,5.96,715000.0
2012-08-22 12:00:00,5.96,5.96,5.94,5.95,485000.0,5.96,5.96,5.94,5.95,485000.0
2012-08-22 12:30:00,5.95,5.96,5.94,5.96,460000.0,5.95,5.96,5.94,5.96,460000.0
2012-08-22 13:00:00,5.95,5.96,5.95,5.96,675000.0,5.95,5.96,5.95,5.96,675000.0
2012-08-22 13:30:00,5.96,5.96,5.95,5.95,490000.0,5.96,5.96,5.95,5.95,490000.0
2012-08-22 14:00:00,5.96,5.97,5.94,5.95,2220000.0,5.96,5.97,5.94,5.95,2220000.0
2012-08-22 14:30:00,5.95,5.97,5.95,5.96,875000.0,5.95,5.97,5.95,5.96,875000.0
2012-08-22 15:00:00,5.96,5.96,5.95,5.96,990000.0,5.96,5.96,5.95,5.96,990000.0
2012-08-22 15:30:00,5.96,5.96,5.94,5.94,3470000.0,5.96,5.96,5.94,5.94,3470000.0
2012-08-23 09:30:00,5.95,5.96,5.9,5.9,1735000.0,5.95,5.96,5.9,5.9,1735000.0
2012-08-23 10:00:00,5.9,5.91,5.86,5.88,3200000.0,5.9,5.91,5.86,5.88,3200000.0
2012-08-23 10:30:00,5.88,5.91,5.87,5.89,1835000.0,5.88,5.91,5.87,5.89,1835000.0
2012-08-23 11:00:00,5.9,5.9,5.87,5.88,1585000.0,5.9,5.9,5.87,5.88,1585000.0
2012-08-23 11:30:00,5.88,5.89,5.87,5.89,2050000.0,5.88,5.89,5.87,5.89,2050000.0
2012-08-23 12:00:00,5.89,5.89,5.87,5.88,1120000.0,5.89,5.89,5.87,5.88,1120000.0
2012-08-23 12:30:00,5.88,5.9,5.88,5.88,820000.0,5.88,5.9,5.88,5.88,820000.0
2012-08-23 13:00:00,5.89,5.89,5.87,5.88,520000.0,5.89,5.89,5.87,5.88,520000.0
2012-08-23 13:30:00,5.88,5.89,5.87,5.88,1030000.0,5.88,5.89,5.87,5.88,1030000.0
2012-08-23 14:00:00,5.88,5.88,5.87,5.88,905000.0,5.88,5.88,5.87,5.88,905000.0
2012-08-23 14:30:00,5.87,5.87,5.87,5.87,1080000.0,5.87,5.87,5.87,5.87,1080000.0
2012-08-23 15:00:00,5.87,5.88,5.85,5.87,2545000.0,5.87,5.88,5.85,5.87,2545000.0
2012-08-23 15:30:00,5.87,5.87,5.84,5.84,7475000.0,5.87,5.87,5.84,5.84,7475000.0
2012-08-24 09:30:00,5.86,5.89,5.82,5.86,2605000.0,5.86,5.89,5.82,5.86,2605000.0
2012-08-24 10:00:00,5.86,5.92,5.86,5.91,2265000.0,5.86,5.92,5.86,5.91,2265000.0
2012-08-24 10:30:00,5.91,5.94,5.9,5.93,1745000.0,5.91,5.94,5.9,5.93,1745000.0
2012-08-24 11:00:00,5.93,5.94,5.91,5.92,2145000.0,5.93,5.94,5.91,5.92,2145000.0
2012-08-24 11:30:00,5.91,5.93,5.91,5.93,4995000.0,5.91,5.93,5.91,5.93,4995000.0
2012-08-24 12:00:00,5.93,5.93,5.92,5.92,2470000.0,5.93,5.93,5.92,5.92,2470000.0
2012-08-24 12:30:00,5.92,5.92,5.9,5.9,1150000.0,5.92,5.92,5.9,5.9,1150000.0
2012-08-24 13:00:00,5.9,5.9,5.88,5.88,1280000.0,5.9,5.9,5.88,5.88,1280000.0
2012-08-24 13:30:00,5.88,5.89,5.87,5.88,2190000.0,5.88,5.89,5.87,5.88,2190000.0
2012-08-24 14:00:00,5.88,5.9,5.88,5.89,1485000.0,5.88,5.9,5.88,5.89,1485000.0
2012-08-24 14:30:00,5.89,5.9,5.89,5.9,870000.0,5.89,5.9,5.89,5.9,870000.0
2012-08-24 15:00:00,5.9,5.9,5.89,5.9,1770000.0,5.9,5.9,5.89,5.9,1770000.0
2012-08-24 15:30:00,5.9,5.91,5.89,5.9,4720000.0,5.9,5.91,5.89,5.9,4720000.0
2012-08-27 09:30:00,5.89,5.92,5.86,5.9,1995000.0,5.89,5.92,5.86,5.9,1995000.0
2012-08-27 10:00:00,5.91,5.92,5.88,5.89,1785000.0,5.91,5.92,5.88,5.89,1785000.0
2012-08-27 10:30:00,5.89,5.91,5.89,5.9,550000.0,5.89,5.91,5.89,5.9,550000.0
2012-08-27 11:00:00,5.9,5.94,5.9,5.93,930000.0,5.9,5.94,5.9,5.93,930000.0
2012-08-27 11:30:00,5.93,5.94,5.9,5.91,1210000.0,5.93,5.94,5.9,5.91,1210000.0
2012-08-27 12:00:00,5.91,5.91,5.88,5.88,945000.0,5.91,5.91,5.88,5.88,945000.0
2012-08-27 12:30:00,5.88,5.91,5.88,5.91,735000.0,5.88,5.91,5.88,5.91,735000.0
2012-08-27 13:00:00,5.91,5.92,5.91,5.91,970000.0,5.91,5.92,5.91,5.91,970000.0
2012-08-27 13:30:00,5.91,5.91,5.89,5.9,1100000.0,5.91,5.91,5.89,5.9,1100000.0
2012-08-27 14:00:00,5.9,5.91,5.9,5.91,960000.0,5.9,5.91,5.9,5.91,960000.0
2012-08-27 14:30:00,5.91,5.92,5.91,5.92,1505000.0,5.91,5.92,5.91,5.92,1505000.0
2012-08-27 15:00:00,5.92,5.93,5.89,5.9,1250000.0,5.92,5.93,5.89,5.9,1250000.0
2012-08-27 15:30:00,5.9,5.9,5.86,5.86,4960000.0,5.9,5.9,5.86,5.86,4960000.0
2012-08-28 09:30:00,5.84,5.9,5.81,5.82,2220000.0,5.84,5.9,5.81,5.82,2220000.0
2012-08-28 10:00:00,5.82,5.88,5.81,5.87,1310000.0,5.82,5.88,5.81,5.87,1310000.0
2012-08-28 10:30:00,5.88,5.88,5.85,5.85,960000.0,5.88,5.88,5.85,5.85,960000.0
2012-08-28 11:00:00,5.86,5.87,5.85,5.87,790000.0,5.86,5.87,5.85,5.87,790000.0
2012-08-28 11:30:00,5.87,5.88,5.86,5.87,665000.0,5.87,5.88,5.86,5.87,665000.0
2012-08-28 12:00:00,5.88,5.89,5.87,5.88,605000.0,5.88,5.89,5.87,5.88,605000.0
2012-08-28 12:30:00,5.88,5.9,5.88,5.9,585000.0,5.88,5.9,5.88,5.9,585000.0
2012-08-28 13:00:00,5.9,5.9,5.89,5.9,800000.0,5.9,5.9,5.89,5.9,800000.0
2012-08-28 13:30:00,5.9,5.9,5.89,5.9,470000.0,5.9,5.9,5.89,5.9,470000.0
2012-08-28 14:00:00,5.89,5.91,5.89,5.91,590000.0,5.89,5.91,5.89,5.91,590000.0
2012-08-28 14:30:00,5.91,5.91,5.89,5.9,850000.0,5.91,5.91,5.89,5.9,850000.0
2012-08-28 15:00:00,5.9,5.91,5.89,5.89,1070000.0,5.9,5.91,5.89,5.89,1070000.0
2012-08-28 15:30:00,5.89,5.89,5.87,5.88,2475000.0,5.89,5.89,5.87,5.88,2475000.0
2012-08-29 09:30:00,5.9,5.94,5.89,5.92,1805000.0,5.9,5.94,5.89,5.92,1805000.0
2012-08-29 10:00:00,5.92,5.93,5.91,5.92,1205000.0,5.92,5.93,5.91,5.92,1205000.0
2012-08-29 10:30:00,5.92,5.92,5.88,5.88,1645000.0,5.92,5.92,5.88,5.88,1645000.0
2012-08-29 11:00:00,5.88,5.88,5.87,5.87,935000.0,5.88,5.88,5.87,5.87,935000.0
2012-08-29 11:30:00,5.87,5.87,5.85,5.85,1250000.0,5.87,5.87,5.85,5.85,1250000.0
2012-08-29 12:00:00,5.85,5.87,5.85,5.86,595000.0,5.85,5.87,5.85,5.86,595000.0
2012-08-29 12:30:00,5.86,5.87,5.86,5.86,805000.0,5.86,5.87,5.86,5.86,805000.0
2012-08-29 13:00:00,5.87,5.87,5.86,5.86,1110000.0,5.87,5.87,5.86,5.86,1110000.0
2012-08-29 13:30:00,5.86,5.87,5.85,5.85,920000.0,5.86,5.87,5.85,5.85,920000.0
2012-08-29 14:00:00,5.85,5.87,5.85,5.86,650000.0,5.85,5.87,5.85,5.86,650000.0
2012-08-29 14:30:00,5.86,5.87,5.85,5.86,1360000.0,5.86,5.87,5.85,5.86,1360000.0
2012-08-29 15:00:00,5.86,5.87,5.85,5.86,1090000.0,5.86,5.87,5.85,5.86,1090000.0
2012-08-29 15:30:00,5.86,5.87,5.86,5.86,2645000.0,5.86,5.87,5.86,5.86,2645000.0
2012-08-30 09:30:00,5.85,5.87,5.84,5.84,4315000.0,5.85,5.87,5.84,5.84,4315000.0
2012-08-30 10:00:00,5.84,5.86,5.83,5.84,2530000.0,5.84,5.86,5.83,5.84,2530000.0
2012-08-30 10:30:00,5.84,5.84,5.8,5.8,1720000.0,5.84,5.84,5.8,5.8,1720000.0
2012-08-30 11:00:00,5.8,5.83,5.8,5.82,2805000.0,5.8,5.83,5.8,5.82,2805000.0
2012-08-30 11:30:00,5.82,5.84,5.82,5.83,755000.0,5.82,5.84,5.82,5.83,755000.0
2012-08-30 12:00:00,5.83,5.83,5.82,5.82,380000.0,5.83,5.83,5.82,5.82,380000.0
2012-08-30 12:30:00,5.82,5.83,5.82,5.82,350000.0,5.82,5.83,5.82,5.82,350000.0
2012-08-30 13:00:00,5.82,5.83,5.81,5.81,655000.0,5.82,5.83,5.81,5.81,655000.0
2012-08-30 13:30:00,5.82,5.82,5.8,5.8,985000.0,5.82,5.82,5.8,5.8,985000.0
2012-08-30 14:00:00,5.8,5.81,5.79,5.79,1520000.0,5.8,5.81,5.79,5.79,1520000.0
2012-08-30 14:30:00,5.79,5.79,5.78,5.79,695000.0,5.79,5.79,5.78,5.79,695000.0
2012-08-30 15:00:00,5.79,5.8,5.79,5.8,980000.0,5.79,5.8,5.79,5.8,980000.0
2012-08-30 15:30:00,5.8,5.81,5.79,5.8,2740000.0,5.8,5.81,5.79,5.8,2740000.0
2012-08-31 09:30:00,5.84,5.86,5.78,5.8,2525000.0,5.84,5.86,5.78,5.8,2525000.0
2012-08-31 10:00:00,5.79,5.8,5.73,5.78,3545000.0,5.79,5.8,5.73,5.78,3545000.0
2012-08-31 10:30:00,5.78,5.82,5.77,5.82,3100000.0,5.78,5.82,5.77,5.82,3100000.0
2012-08-31 11:00:00,5.82,5.83,5.81,5.83,1885000.0,5.82,5.83,5.81,5.83,1885000.0
2012-08-31 11:30:00,5.83,5.83,5.79,5.8,990000.0,5.83,5.83,5.79,5.8,990000.0
2012-08-31 12:00:00,5.8,5.8,5.77,5.78,925000.0,5.8,5.8,5.77,5.78,925000.0
2012-08-31 12:30:00,5.78,5.8,5.77,5.8,815000.0,5.78,5.8,5.77,5.8,815000.0
2012-08-31 13:00:00,5.79,5.8,5.77,5.78,1295000.0,5.79,5.8,5.77,5.78,1295000.0
2012-08-31 13:30:00,5.78,5.79,5.77,5.78,695000.0,5.78,5.79,5.77,5.78,695000.0
2012-08-31 14:00:00,5.78,5.79,5.77,5.79,1500000.0,5.78,5.79,5.77,5.79,1500000.0
2012-08-31 14:30:00,5.79,5.79,5.78,5.79,1060000.0,5.79,5.79,5.78,5.79,1060000.0
2012-08-31 15:00:00,5.79,5.79,5.77,5.79,1435000.0,5.79,5.79,5.77,5.79,1435000.0
2012-08-31 15:30:00,5.78,5.79,5.76,5.77,3690000.0,5.78,5.79,5.76,5.77,3690000.0
2012-09-04 09:30:00,5.79,5.79,5.75,5.76,1605000.0,5.79,5.79,5.75,5.76,1605000.0
2012-09-04 10:00:00,5.76,5.77,5.72,5.73,2260000.0,5.76,5.77,5.72,5.73,2260000.0
2012-09-04 10:30:00,5.73,5.73,5.67,5.68,2130000.0,5.73,5.73,5.67,5.68,2130000.0
2012-09-04 11:00:00,5.69,5.73,5.69,5.72,2255000.0,5.69,5.73,5.69,5.72,2255000.0
2012-09-04 11:30:00,5.72,5.72,5.7,5.71,1320000.0,5.72,5.72,5.7,5.71,1320000.0
2012-09-04 12:00:00,5.7,5.71,5.7,5.7,740000.0,5.7,5.71,5.7,5.7,740000.0
2012-09-04 12:30:00,5.7,5.71,5.69,5.69,1120000.0,5.7,5.71,5.69,5.69,1120000.0
2012-09-04 13:00:00,5.69,5.71,5.69,5.71,800000.0,5.69,5.71,5.69,5.71,800000.0
2012-09-04 13:30:00,5.7,5.71,5.7,5.7,690000.0,5.7,5.71,5.7,5.7,690000.0
2012-09-04 14:00:00,5.7,5.73,5.7,5.72,1730000.0,5.7,5.73,5.7,5.72,1730000.0
2012-09-04 14:30:00,5.73,5.74,5.72,5.74,1700000.0,5.73,5.74,5.72,5.74,1700000.0
2012-09-04 15:00:00,5.73,5.74,5.72,5.74,1720000.0,5.73,5.74,5.72,5.74,1720000.0
2012-09-04 15:30:00,5.74,5.74,5.71,5.72,3360000.0,5.74,5.74,5.71,5.72,3360000.0
2012-09-05 09:30:00,5.75,5.82,5.73,5.81,4075000.0,5.75,5.82,5.73,5.81,4075000.0
2012-09-05 10:00:00,5.8,5.86,5.8,5.84,3835000.0,5.8,5.86,5.8,5.84,3835000.0
2012-09-05 10:30:00,5.84,5.85,5.81,5.82,2800000.0,5.84,5.85,5.81,5.82,2800000.0
2012-09-05 11:00:00,5.82,5.83,5.81,5.83,5055000.0,5.82,5.83,5.81,5.83,5055000.0
2012-09-05 11:30:00,5.83,5.84,5.82,5.83,1870000.0,5.83,5.84,5.82,5.83,1870000.0
2012-09-05 12:00:00,5.83,5.84,5.83,5.84,740000.0,5.83,5.84,5.83,5.84,740000.0
2012-09-05 12:30:00,5.84,5.84,5.82,5.82,1265000.0,5.84,5.84,5.82,5.82,1265000.0
2012-09-05 13:00:00,5.82,5.83,5.8,5.8,1115000.0,5.82,5.83,5.8,5.8,1115000.0
2012-09-05 13:30:00,5.8,5.8,5.76,5.77,1740000.0,5.8,5.8,5.76,5.77,1740000.0
2012-09-05 14:00:00,5.77,5.8,5.77,5.79,1365000.0,5.77,5.8,5.77,5.79,1365000.0
2012-09-05 14:30:00,5.8,5.8,5.79,5.79,600000.0,5.8,5.8,5.79,5.79,600000.0
2012-09-05 15:00:00,5.79,5.79,5.78,5.78,1600000.0,5.79,5.79,5.78,5.78,1600000.0
2012-09-05 15:30:00,5.78,5.79,5.77,5.77,3125000.0,5.78,5.79,5.77,5.77,3125000.0
2012-09-06 09:30:00,5.82,5.88,5.82,5.86,2690000.0,5.82,5.88,5.82,5.86,2690000.0
2012-09-06 10:00:00,5.86,5.89,5.86,5.88,3540000.0,5.86,5.89,5.86,5.88,3540000.0
2012-09-06 10:30:00,5.88,5.94,5.88,5.94,3465000.0,5.88,5.94,5.88,5.94,3465000.0
2012-09-06 11:00:00,5.94,5.96,5.93,5.95,4005000.0,5.94,5.96,5.93,5.95,4005000.0
2012-09-06 11:30:00,5.95,5.97,5.95,5.96,2390000.0,5.95,5.97,5.95,5.96,2390000.0
2012-09-06 12:00:00,5.97,5.99,5.97,5.98,2450000.0,5.97,5.99,5.97,5.98,2450000.0
2012-09-06 12:30:00,5.98,5.99,5.97,5.98,2380000.0,5.98,5.99,5.97,5.98,2380000.0
2012-09-06 13:00:00,5.98,6.0,5.97,6.0,2245000.0,5.98,6.0,5.97,6.0,2245000.0
2012-09-06 13:30:00,6.0,6.02,5.99,6.02,4390000.0,6.0,6.02,5.99,6.02,4390000.0
2012-09-06 14:00:00,6.02,6.04,6.01,6.03,4150000.0,6.02,6.04,6.01,6.03,4150000.0
2012-09-06 14:30:00,6.03,6.03,6.02,6.03,2240000.0,6.03,6.03,6.02,6.03,2240000.0
2012-09-06 15:00:00,6.03,6.03,6.03,6.03,3760000.0,6.03,6.03,6.03,6.03,3760000.0
2012-09-06 15:30:00,6.03,6.06,6.03,6.05,7635000.0,6.03,6.06,6.03,6.05,7635000.0
2012-09-07 09:30:00,6.07,6.36,6.07,6.32,21450000.0,6.07,6.36,6.07,6.32,21450000.0
2012-09-07 10:00:00,6.31,6.4,6.28,6.39,12880000.0,6.31,6.4,6.28,6.39,12880000.0
2012-09-07 10:30:00,6.4,6.42,6.35,6.36,11890000.0,6.4,6.42,6.35,6.36,11890000.0
2012-09-07 11:00:00,6.35,6.45,6.35,6.44,7280000.0,6.35,6.45,6.35,6.44,7280000.0
2012-09-07 11:30:00,6.44,6.44,6.37,6.39,4300000.0,6.44,6.44,6.37,6.39,4300000.0
2012-09-07 12:00:00,6.39,6.41,6.37,6.39,3285000.0,6.39,6.41,6.37,6.39,3285000.0
2012-09-07 12:30:00,6.4,6.43,6.4,6.43,2920000.0,6.4,6.43,6.4,6.43,2920000.0
2012-09-07 13:00:00,6.43,6.43,6.41,6.43,3040000.0,6.43,6.43,6.41,6.43,3040000.0
2012-09-07 13:30:00,6.43,6.45,6.43,6.45,4125000.0,6.43,6.45,6.43,6.45,4125000.0
2012-09-07 14:00:00,6.45,6.49,6.44,6.48,8390000.0,6.45,6.49,6.44,6.48,8390000.0
2012-09-07 14:30:00,6.48,6.49,6.48,6.49,4380000.0,6.48,6.49,6.48,6.49,4380000.0
2012-09-07 15:00:00,6.49,6.49,6.44,6.45,5185000.0,6.49,6.49,6.44,6.45,5185000.0
2012-09-07 15:30:00,6.45,6.53,6.45,6.53,14315000.0,6.45,6.53,6.45,6.53,14315000.0
2012-09-10 09:30:00,6.53,6.54,6.45,6.5,6715000.0,6.53,6.54,6.45,6.5,6715000.0
2012-09-10 10:00:00,6.49,6.53,6.48,6.53,5195000.0,6.49,6.53,6.48,6.53,5195000.0
2012-09-10 10:30:00,6.53,6.61,6.5,6.61,7690000.0,6.53,6.61,6.5,6.61,7690000.0
2012-09-10 11:00:00,6.61,6.65,6.57,6.61,8550000.0,6.61,6.65,6.57,6.61,8550000.0
2012-09-10 11:30:00,6.6,6.64,6.6,6.63,2840000.0,6.6,6.64,6.6,6.63,2840000.0
2012-09-10 12:00:00,6.63,6.64,6.58,6.61,3005000.0,6.63,6.64,6.58,6.61,3005000.0
2012-09-10 12:30:00,6.61,6.63,6.59,6.62,1645000.0,6.61,6.63,6.59,6.62,1645000.0
2012-09-10 13:00:00,6.62,6.68,6.6,6.67,3710000.0,6.62,6.68,6.6,6.67,3710000.0
2012-09-10 13:30:00,6.67,6.71,6.63,6.68,10485000.0,6.67,6.71,6.63,6.68,10485000.0
2012-09-10 14:00:00,6.68,6.75,6.67,6.72,4860000.0,6.68,6.75,6.67,6.72,4860000.0
2012-09-10 14:30:00,6.72,6.75,6.68,6.68,4990000.0,6.72,6.75,6.68,6.68,4990000.0
2012-09-10 15:00:00,6.68,6.69,6.66,6.68,5260000.0,6.68,6.69,6.66,6.68,5260000.0
2012-09-10 15:30:00,6.67,6.67,6.63,6.66,9565000.0,6.67,6.67,6.63,6.66,9565000.0
2012-09-11 09:30:00,6.67,6.81,6.66,6.78,10860000.0,6.67,6.81,6.66,6.78,10860000.0
2012-09-11 10:00:00,6.78,6.78,6.68,6.71,9120000.0,6.78,6.78,6.68,6.71,9120000.0
2012-09-11 10:30:00,6.71,6.72,6.65,6.68,7180000.0,6.71,6.72,6.65,6.68,7180000.0
2012-09-11 11:00:00,6.68,6.69,6.64,6.66,5710000.0,6.68,6.69,6.64,6.66,5710000.0
2012-09-11 11:30:00,6.66,6.69,6.66,6.67,2755000.0,6.66,6.69,6.66,6.67,2755000.0
2012-09-11 12:00:00,6.67,6.68,6.66,6.67,1300000.0,6.67,6.68,6.66,6.67,1300000.0
2012-09-11 12:30:00,6.67,6.68,6.66,6.67,2225000.0,6.67,6.68,6.66,6.67,2225000.0
2012-09-11 13:00:00,6.67,6.69,6.67,6.68,1675000.0,6.67,6.69,6.67,6.68,1675000.0
2012-09-11 13:30:00,6.68,6.68,6.66,6.66,2555000.0,6.68,6.68,6.66,6.66,2555000.0
2012-09-11 14:00:00,6.66,6.68,6.65,6.68,2155000.0,6.66,6.68,6.65,6.68,2155000.0
2012-09-11 14:30:00,6.67,6.68,6.63,6.65,2325000.0,6.67,6.68,6.63,6.65,2325000.0
2012-09-11 15:00:00,6.65,6.66,6.6,6.61,3715000.0,6.65,6.66,6.6,6.61,3715000.0
2012-09-11 15:30:00,6.62,6.66,6.61,6.66,4900000.0,6.62,6.66,6.61,6.66,4900000.0
2012-09-12 09:30:00,6.68,6.75,6.63,6.66,5970000.0,6.68,6.75,6.63,6.66,5970000.0
2012-09-12 10:00:00,6.66,6.75,6.64,6.73,5240000.0,6.66,6.75,6.64,6.73,5240000.0
2012-09-12 10:30:00,6.73,6.76,6.71,6.74,4845000.0,6.73,6.76,6.71,6.74,4845000.0
2012-09-12 11:00:00,6.74,6.75,6.71,6.74,2075000.0,6.74,6.75,6.71,6.74,2075000.0
2012-09-12 11:30:00,6.74,6.76,6.73,6.74,2305000.0,6.74,6.76,6.73,6.74,2305000.0
2012-09-12 12:00:00,6.74,6.74,6.71,6.72,2285000.0,6.74,6.74,6.71,6.72,2285000.0
2012-09-12 12:30:00,6.72,6.73,6.71,6.72,815000.0,6.72,6.73,6.71,6.72,815000.0
2012-09-12 13:00:00,6.72,6.74,6.72,6.73,1375000.0,6.72,6.74,6.72,6.73,1375000.0
2012-09-12 13:30:00,6.73,6.75,6.73,6.74,1590000.0,6.73,6.75,6.73,6.74,1590000.0
2012-09-12 14:00:00,6.75,6.79,6.75,6.76,4470000.0,6.75,6.79,6.75,6.76,4470000.0
2012-09-12 14:30:00,6.76,6.77,6.74,6.75,2635000.0,6.76,6.77,6.74,6.75,2635000.0
2012-09-12 15:00:00,6.76,6.76,6.73,6.75,2360000.0,6.76,6.76,6.73,6.75,2360000.0
2012-09-12 15:30:00,6.75,6.76,6.74,6.76,3825000.0,6.75,6.76,6.74,6.76,3825000.0
2012-09-13 09:30:00,6.69,6.79,6.69,6.71,2510000.0,6.69,6.79,6.69,6.71,2510000.0
2012-09-13 10:00:00,6.71,6.75,6.7,6.71,3395000.0,6.71,6.75,6.7,6.71,3395000.0
2012-09-13 10:30:00,6.71,6.74,6.7,6.74,1490000.0,6.71,6.74,6.7,6.74,1490000.0
2012-09-13 11:00:00,6.74,6.78,6.74,6.75,2055000.0,6.74,6.78,6.74,6.75,2055000.0
2012-09-13 11:30:00,6.75,6.76,6.72,6.73,1095000.0,6.75,6.76,6.72,6.73,1095000.0
2012-09-13 12:00:00,6.73,6.73,6.7,6.71,1665000.0,6.73,6.73,6.7,6.71,1665000.0
2012-09-13 12:30:00,6.71,6.76,6.7,6.76,2435000.0,6.71,6.76,6.7,6.76,2435000.0
2012-09-13 13:00:00,6.76,6.78,6.75,6.78,1675000.0,6.76,6.78,6.75,6.78,1675000.0
2012-09-13 13:30:00,6.78,6.81,6.77,6.81,3420000.0,6.78,6.81,6.77,6.81,3420000.0
2012-09-13 14:00:00,6.8,6.88,6.8,6.87,4210000.0,6.8,6.88,6.8,6.87,4210000.0
2012-09-13 14:30:00,6.87,6.88,6.84,6.84,3495000.0,6.87,6.88,6.84,6.84,3495000.0
2012-09-13 15:00:00,6.84,6.86,6.81,6.82,1990000.0,6.84,6.86,6.81,6.82,1990000.0
2012-09-13 15:30:00,6.82,6.84,6.8,6.82,5780000.0,6.82,6.84,6.8,6.82,5780000.0
2012-09-14 09:30:00,6.84,6.88,6.82,6.84,4590000.0,6.84,6.88,6.82,6.84,4590000.0
2012-09-14 10:00:00,6.84,6.86,6.78,6.79,4965000.0,6.84,6.86,6.78,6.79,4965000.0
2012-09-14 10:30:00,6.8,6.81,6.75,6.76,4055000.0,6.8,6.81,6.75,6.76,4055000.0
2012-09-14 11:00:00,6.76,6.81,6.73,6.75,4085000.0,6.76,6.81,6.73,6.75,4085000.0
2012-09-14 11:30:00,6.75,6.77,6.73,6.74,2535000.0,6.75,6.77,6.73,6.74,2535000.0
2012-09-14 12:00:00,6.74,6.77,6.73,6.76,1235000.0,6.74,6.77,6.73,6.76,1235000.0
2012-09-14 12:30:00,6.76,6.77,6.75,6.75,2065000.0,6.76,6.77,6.75,6.75,2065000.0
2012-09-14 13:00:00,6.76,6.76,6.75,6.75,1325000.0,6.76,6.76,6.75,6.75,1325000.0
2012-09-14 13:30:00,6.75,6.76,6.7,6.72,3615000.0,6.75,6.76,6.7,6.72,3615000.0
2012-09-14 14:00:00,6.72,6.73,6.71,6.72,2250000.0,6.72,6.73,6.71,6.72,2250000.0
2012-09-14 14:30:00,6.72,6.75,6.72,6.75,1860000.0,6.72,6.75,6.72,6.75,1860000.0
2012-09-14 15:00:00,6.75,6.76,6.73,6.74,3120000.0,6.75,6.76,6.73,6.74,3120000.0
2012-09-14 15:30:00,6.74,6.74,6.71,6.73,5630000.0,6.74,6.74,6.71,6.73,5630000.0
2012-09-17 09:30:00,6.76,7.04,6.76,6.94,17060000.0,6.76,7.04,6.76,6.94,17060000.0
2012-09-17 10:00:00,6.94,7.03,6.94,6.99,6220000.0,6.94,7.03,6.94,6.99,6220000.0
2012-09-17 10:30:00,6.98,6.99,6.95,6.97,3735000.0,6.98,6.99,6.95,6.97,3735000.0
2012-09-17 11:00:00,6.97,6.97,6.94,6.95,3055000.0,6.97,6.97,6.94,6.95,3055000.0
2012-09-17 11:30:00,6.95,6.96,6.94,6.95,1750000.0,6.95,6.96,6.94,6.95,1750000.0
2012-09-17 12:00:00,6.95,6.96,6.94,6.95,1695000.0,6.95,6.96,6.94,6.95,1695000.0
2012-09-17 12:30:00,6.95,6.96,6.93,6.95,1330000.0,6.95,6.96,6.93,6.95,1330000.0
2012-09-17 13:00:00,6.95,6.96,6.93,6.94,1425000.0,6.95,6.96,6.93,6.94,1425000.0
2012-09-17 13:30:00,6.94,6.94,6.89,6.89,2095000.0,6.94,6.94,6.89,6.89,2095000.0
2012-09-17 14:00:00,6.9,6.91,6.87,6.9,2045000.0,6.9,6.91,6.87,6.9,2045000.0
2012-09-17 14:30:00,6.9,6.91,6.88,6.89,1580000.0,6.9,6.91,6.88,6.89,1580000.0
2012-09-17 15:00:00,6.89,6.9,6.87,6.88,2005000.0,6.89,6.9,6.87,6.88,2005000.0
2012-09-17 15:30:00,6.88,6.96,6.88,6.93,8625000.0,6.88,6.96,6.88,6.93,8625000.0
2012-09-18 09:30:00,6.92,6.96,6.88,6.88,4210000.0,6.92,6.96,6.88,6.88,4210000.0
2012-09-18 10:00:00,6.88,6.9,6.82,6.85,5005000.0,6.88,6.9,6.82,6.85,5005000.0
2012-09-18 10:30:00,6.85,6.87,6.84,6.86,1995000.0,6.85,6.87,6.84,6.86,1995000.0
2012-09-18 11:00:00,6.86,6.86,6.84,6.85,1110000.0,6.86,6.86,6.84,6.85,1110000.0
2012-09-18 11:30:00,6.85,6.86,6.84,6.86,1390000.0,6.85,6.86,6.84,6.86,1390000.0
2012-09-18 12:00:00,6.86,6.86,6.83,6.83,1590000.0,6.86,6.86,6.83,6.83,1590000.0
2012-09-18 12:30:00,6.83,6.85,6.82,6.84,1335000.0,6.83,6.85,6.82,6.84,1335000.0
2012-09-18 13:00:00,6.84,6.84,6.82,6.83,1820000.0,6.84,6.84,6.82,6.83,1820000.0
2012-09-18 13:30:00,6.83,6.84,6.81,6.83,1690000.0,6.83,6.84,6.81,6.83,1690000.0
2012-09-18 14:00:00,6.82,6.83,6.81,6.82,1465000.0,6.82,6.83,6.81,6.82,1465000.0
2012-09-18 14:30:00,6.82,6.82,6.81,6.81,895000.0,6.82,6.82,6.81,6.81,895000.0
2012-09-18 15:00:00,6.81,6.84,6.81,6.83,1710000.0,6.81,6.84,6.81,6.83,1710000.0
2012-09-18 15:30:00,6.83,6.84,6.81,6.84,3750000.0,6.83,6.84,6.81,6.84,3750000.0
2012-09-19 09:30:00,6.88,6.88,6.83,6.87,2195000.0,6.88,6.88,6.83,6.87,2195000.0
2012-09-19 10:00:00,6.87,6.88,6.85,6.87,2275000.0,6.87,6.88,6.85,6.87,2275000.0
2012-09-19 10:30:00,6.87,6.88,6.83,6.85,1660000.0,6.87,6.88,6.83,6.85,1660000.0
2012-09-19 11:00:00,6.85,6.88,6.85,6.88,1480000.0,6.85,6.88,6.85,6.88,1480000.0
2012-09-19 11:30:00,6.87,6.88,6.86,6.87,860000.0,6.87,6.88,6.86,6.87,860000.0
2012-09-19 12:00:00,6.87,6.9,6.87,6.9,1050000.0,6.87,6.9,6.87,6.9,1050000.0
2012-09-19 12:30:00,6.9,6.91,6.89,6.9,1800000.0,6.9,6.91,6.89,6.9,1800000.0
2012-09-19 13:00:00,6.9,6.91,6.89,6.91,1980000.0,6.9,6.91,6.89,6.91,1980000.0
2012-09-19 13:30:00,6.91,6.91,6.89,6.9,1115000.0,6.91,6.91,6.89,6.9,1115000.0
2012-09-19 14:00:00,6.9,6.92,6.89,6.91,1815000.0,6.9,6.92,6.89,6.91,1815000.0
2012-09-19 14:30:00,6.91,6.92,6.91,6.91,740000.0,6.91,6.92,6.91,6.91,740000.0
2012-09-19 15:00:00,6.91,6.91,6.88,6.89,2055000.0,6.91,6.91,6.88,6.89,2055000.0
2012-09-19 15:30:00,6.89,6.89,6.86,6.87,3355000.0,6.89,6.89,6.86,6.87,3355000.0
2012-09-20 09:30:00,6.85,6.85,6.73,6.76,4690000.0,6.85,6.85,6.73,6.76,4690000.0
2012-09-20 10:00:00,6.76,6.8,6.75,6.78,2040000.0,6.76,6.8,6.75,6.78,2040000.0
2012-09-20 10:30:00,6.79,6.8,6.77,6.77,2075000.0,6.79,6.8,6.77,6.77,2075000.0
2012-09-20 11:00:00,6.78,6.79,6.77,6.77,1775000.0,6.78,6.79,6.77,6.77,1775000.0
2012-09-20 11:30:00,6.76,6.77,6.76,6.77,1175000.0,6.76,6.77,6.76,6.77,1175000.0
2012-09-20 12:00:00,6.77,6.78,6.75,6.76,1590000.0,6.77,6.78,6.75,6.76,1590000.0
2012-09-20 12:30:00,6.76,6.76,6.75,6.76,940000.0,6.76,6.76,6.75,6.76,940000.0
2012-09-20 13:00:00,6.75,6.77,6.75,6.76,990000.0,6.75,6.77,6.75,6.76,990000.0
2012-09-20 13:30:00,6.76,6.77,6.74,6.74,1240000.0,6.76,6.77,6.74,6.74,1240000.0
2012-09-20 14:00:00,6.74,6.77,6.74,6.76,1175000.0,6.74,6.77,6.74,6.76,1175000.0
2012-09-20 14:30:00,6.76,6.77,6.75,6.76,1100000.0,6.76,6.77,6.75,6.76,1100000.0
2012-09-20 15:00:00,6.76,6.79,6.76,6.77,2575000.0,6.76,6.79,6.76,6.77,2575000.0
2012-09-20 15:30:00,6.77,6.78,6.75,6.78,4675000.0,6.77,6.78,6.75,6.78,4675000.0
2012-09-21 09:30:00,6.85,6.86,6.8,6.83,4610000.0,6.85,6.86,6.8,6.83,4610000.0
2012-09-21 10:00:00,6.83,6.83,6.79,6.8,2070000.0,6.83,6.83,6.79,6.8,2070000.0
2012-09-21 10:30:00,6.8,6.81,6.78,6.78,1225000.0,6.8,6.81,6.78,6.78,1225000.0
2012-09-21 11:00:00,6.78,6.78,6.75,6.76,2420000.0,6.78,6.78,6.75,6.76,2420000.0
2012-09-21 11:30:00,6.76,6.78,6.75,6.78,1955000.0,6.76,6.78,6.75,6.78,1955000.0
2012-09-21 12:00:00,6.78,6.78,6.77,6.78,1040000.0,6.78,6.78,6.77,6.78,1040000.0
2012-09-21 12:30:00,6.77,6.78,6.77,6.77,820000.0,6.77,6.78,6.77,6.77,820000.0
2012-09-21 13:00:00,6.77,6.78,6.76,6.76,645000.0,6.77,6.78,6.76,6.76,645000.0
2012-09-21 13:30:00,6.76,6.77,6.75,6.77,1240000.0,6.76,6.77,6.75,6.77,1240000.0
2012-09-21 14:00:00,6.76,6.77,6.76,6.76,1090000.0,6.76,6.77,6.76,6.76,1090000.0
2012-09-21 14:30:00,6.76,6.76,6.74,6.75,2280000.0,6.76,6.76,6.74,6.75,2280000.0
2012-09-21 15:00:00,6.75,6.75,6.74,6.74,3080000.0,6.75,6.75,6.74,6.74,3080000.0
2012-09-21 15:30:00,6.74,6.75,6.71,6.73,6735000.0,6.74,6.75,6.71,6.73,6735000.0
2012-09-24 09:30:00,6.74,6.76,6.65,6.69,2500000.0,6.74,6.76,6.65,6.69,2500000.0
2012-09-24 10:00:00,6.69,6.72,6.68,6.69,2175000.0,6.69,6.72,6.68,6.69,2175000.0
2012-09-24 10:30:00,6.69,6.73,6.69,6.73,1915000.0,6.69,6.73,6.69,6.73,1915000.0
2012-09-24 11:00:00,6.73,6.74,6.72,6.73,1205000.0,6.73,6.74,6.72,6.73,1205000.0
2012-09-24 11:30:00,6.73,6.73,6.72,6.72,630000.0,6.73,6.73,6.72,6.72,630000.0
2012-09-24 12:00:00,6.73,6.73,6.72,6.72,525000.0,6.73,6.73,6.72,6.72,525000.0
2012-09-24 12:30:00,6.72,6.72,6.7,6.71,580000.0,6.72,6.72,6.7,6.71,580000.0
2012-09-24 13:00:00,6.71,6.71,6.69,6.71,770000.0,6.71,6.71,6.69,6.71,770000.0
2012-09-24 13:30:00,6.71,6.71,6.7,6.7,475000.0,6.71,6.71,6.7,6.7,475000.0
2012-09-24 14:00:00,6.7,6.7,6.69,6.7,885000.0,6.7,6.7,6.69,6.7,885000.0
2012-09-24 14:30:00,6.7,6.7,6.69,6.69,1380000.0,6.7,6.7,6.69,6.69,1380000.0
2012-09-24 15:00:00,6.69,6.69,6.67,6.67,1750000.0,6.69,6.69,6.67,6.67,1750000.0
2012-09-24 15:30:00,6.67,6.68,6.65,6.66,3725000.0,6.67,6.68,6.65,6.66,3725000.0
2012-09-25 09:30:00,6.71,6.74,6.66,6.67,2320000.0,6.71,6.74,6.66,6.67,2320000.0
2012-09-25 10:00:00,6.68,6.69,6.66,6.67,1050000.0,6.68,6.69,6.66,6.67,1050000.0
2012-09-25 10:30:00,6.67,6.68,6.67,6.68,1165000.0,6.67,6.68,6.67,6.68,1165000.0
2012-09-25 11:00:00,6.68,6.68,6.67,6.67,1275000.0,6.68,6.68,6.67,6.67,1275000.0
2012-09-25 11:30:00,6.67,6.68,6.67,6.67,930000.0,6.67,6.68,6.67,6.67,930000.0
2012-09-25 12:00:00,6.67,6.68,6.65,6.67,765000.0,6.67,6.68,6.65,6.67,765000.0
2012-09-25 12:30:00,6.67,6.67,6.64,6.64,1165000.0,6.67,6.67,6.64,6.64,1165000.0
2012-09-25 13:00:00,6.64,6.65,6.64,6.64,1060000.0,6.64,6.65,6.64,6.64,1060000.0
2012-09-25 13:30:00,6.64,6.65,6.63,6.64,795000.0,6.64,6.65,6.63,6.64,795000.0
2012-09-25 14:00:00,6.64,6.64,6.61,6.61,1855000.0,6.64,6.64,6.61,6.61,1855000.0
2012-09-25 14:30:00,6.62,6.62,6.55,6.55,3205000.0,6.62,6.62,6.55,6.55,3205000.0
2012-09-25 15:00:00,6.56,6.56,6.49,6.52,7895000.0,6.56,6.56,6.49,6.52,7895000.0
2012-09-25 15:30:00,6.52,6.54,6.45,6.47,11840000.0,6.52,6.54,6.45,6.47,11840000.0
2012-09-26 09:30:00,6.43,6.43,6.25,6.31,12015000.0,6.43,6.43,6.25,6.31,12015000.0
2012-09-26 10:00:00,6.3,6.34,6.3,6.33,5675000.0,6.3,6.34,6.3,6.33,5675000.0
2012-09-26 10:30:00,6.33,6.35,6.3,6.32,3175000.0,6.33,6.35,6.3,6.32,3175000.0
2012-09-26 11:00:00,6.32,6.37,6.32,6.36,3665000.0,6.32,6.37,6.32,6.36,3665000.0
2012-09-26 11:30:00,6.36,6.39,6.35,6.38,2850000.0,6.36,6.39,6.35,6.38,2850000.0
2012-09-26 12:00:00,6.37,6.39,6.37,6.39,1690000.0,6.37,6.39,6.37,6.39,1690000.0
2012-09-26 12:30:00,6.39,6.41,6.38,6.4,2025000.0,6.39,6.41,6.38,6.4,2025000.0
2012-09-26 13:00:00,6.41,6.41,6.4,6.41,1755000.0,6.41,6.41,6.4,6.41,1755000.0
2012-09-26 13:30:00,6.41,6.42,6.38,6.38,2595000.0,6.41,6.42,6.38,6.38,2595000.0
2012-09-26 14:00:00,6.38,6.43,6.38,6.4,1885000.0,6.38,6.43,6.38,6.4,1885000.0
2012-09-26 14:30:00,6.39,6.4,6.38,6.4,1415000.0,6.39,6.4,6.38,6.4,1415000.0
2012-09-26 15:00:00,6.4,6.4,6.37,6.37,2070000.0,6.4,6.4,6.37,6.37,2070000.0
2012-09-26 15:30:00,6.37,6.39,6.37,6.38,3465000.0,6.37,6.39,6.37,6.38,3465000.0
2012-09-27 09:30:00,6.39,6.42,6.33,6.35,2900000.0,6.39,6.42,6.33,6.35,2900000.0
2012-09-27 10:00:00,6.35,6.36,6.31,6.35,2720000.0,6.35,6.36,6.31,6.35,2720000.0
2012-09-27 10:30:00,6.35,6.39,6.35,6.38,2180000.0,6.35,6.39,6.35,6.38,2180000.0
2012-09-27 11:00:00,6.38,6.39,6.37,6.38,1770000.0,6.38,6.39,6.37,6.38,1770000.0
2012-09-27 11:30:00,6.37,6.41,6.35,6.38,3455000.0,6.37,6.41,6.35,6.38,3455000.0
2012-09-27 12:00:00,6.38,6.42,6.37,6.41,1650000.0,6.38,6.42,6.37,6.41,1650000.0
2012-09-27 12:30:00,6.41,6.42,6.4,6.41,1630000.0,6.41,6.42,6.4,6.41,1630000.0
2012-09-27 13:00:00,6.41,6.44,6.41,6.44,1510000.0,6.41,6.44,6.41,6.44,1510000.0
2012-09-27 13:30:00,6.44,6.47,6.43,6.46,2370000.0,6.44,6.47,6.43,6.46,2370000.0
2012-09-27 14:00:00,6.46,6.47,6.45,6.46,1330000.0,6.46,6.47,6.45,6.46,1330000.0
2012-09-27 14:30:00,6.47,6.48,6.44,6.45,2705000.0,6.47,6.48,6.44,6.45,2705000.0
2012-09-27 15:00:00,6.44,6.45,6.4,6.41,3530000.0,6.44,6.45,6.4,6.41,3530000.0
2012-09-27 15:30:00,6.42,6.45,6.39,6.41,5490000.0,6.42,6.45,6.39,6.41,5490000.0
2012-09-28 09:30:00,6.39,6.39,6.24,6.3,5450000.0,6.39,6.39,6.24,6.3,5450000.0
2012-09-28 10:00:00,6.3,6.32,6.27,6.28,2865000.0,6.3,6.32,6.27,6.28,2865000.0
2012-09-28 10:30:00,6.28,6.32,6.25,6.32,2585000.0,6.28,6.32,6.25,6.32,2585000.0
2012-09-28 11:00:00,6.33,6.38,6.32,6.36,2055000.0,6.33,6.38,6.32,6.36,2055000.0
2012-09-28 11:30:00,6.36,6.37,6.35,6.36,1180000.0,6.36,6.37,6.35,6.36,1180000.0
2012-09-28 12:00:00,6.35,6.42,6.35,6.4,2225000.0,6.35,6.42,6.35,6.4,2225000.0
2012-09-28 12:30:00,6.4,6.4,6.37,6.4,1510000.0,6.4,6.4,6.37,6.4,1510000.0
2012-09-28 13:00:00,6.4,6.4,6.37,6.37,1135000.0,6.4,6.4,6.37,6.37,1135000.0
2012-09-28 13:30:00,6.37,6.4,6.37,6.39,1730000.0,6.37,6.4,6.37,6.39,1730000.0
2012-09-28 14:00:00,6.39,6.4,6.37,6.39,1325000.0,6.39,6.4,6.37,6.39,1325000.0
2012-09-28 14:30:00,6.39,6.39,6.37,6.37,1340000.0,6.39,6.39,6.37,6.37,1340000.0
2012-09-28 15:00:00,6.37,6.38,6.35,6.36,1655000.0,6.37,6.38,6.35,6.36,1655000.0
2012-09-28 15:30:00,6.36,6.38,6.36,6.36,4025000.0,6.36,6.38,6.36,6.36,4025000.0
2012-10-01 09:30:00,6.39,6.44,6.38,6.42,2965000.0,6.39,6.44,6.38,6.42,2965000.0
2012-10-01 10:00:00,6.42,6.46,6.4,6.4,3180000.0,6.42,6.46,6.4,6.4,3180000.0
2012-10-01 10:30:00,6.41,6.41,6.35,6.35,2245000.0,6.41,6.41,6.35,6.35,2245000.0
2012-10-01 11:00:00,6.35,6.39,6.35,6.38,2000000.0,6.35,6.39,6.35,6.38,2000000.0
2012-10-01 11:30:00,6.37,6.39,6.35,6.35,925000.0,6.37,6.39,6.35,6.35,925000.0
2012-10-01 12:00:00,6.35,6.35,6.32,6.33,1140000.0,6.35,6.35,6.32,6.33,1140000.0
2012-10-01 12:30:00,6.33,6.34,6.3,6.31,1260000.0,6.33,6.34,6.3,6.31,1260000.0
2012-10-01 13:00:00,6.31,6.32,6.29,6.31,1255000.0,6.31,6.32,6.29,6.31,1255000.0
2012-10-01 13:30:00,6.3,6.33,6.29,6.32,1750000.0,6.3,6.33,6.29,6.32,1750000.0
2012-10-01 14:00:00,6.32,6.34,6.31,6.33,1890000.0,6.32,6.34,6.31,6.33,1890000.0
2012-10-01 14:30:00,6.33,6.33,6.32,6.33,1570000.0,6.33,6.33,6.32,6.33,1570000.0
2012-10-01 15:00:00,6.33,6.33,6.3,6.31,1620000.0,6.33,6.33,6.3,6.31,1620000.0
2012-10-01 15:30:00,6.31,6.33,6.3,6.32,2735000.0,6.31,6.33,6.3,6.32,2735000.0
2012-10-02 09:30:00,6.4,6.4,6.29,6.3,3130000.0,6.4,6.4,6.29,6.3,3130000.0
2012-10-02 10:00:00,6.29,6.29,6.25,6.27,2660000.0,6.29,6.29,6.25,6.27,2660000.0
2012-10-02 10:30:00,6.27,6.29,6.25,6.25,2470000.0,6.27,6.29,6.25,6.25,2470000.0
2012-10-02 11:00:00,6.25,6.27,5.8,5.99,62015000.0,6.25,6.27,5.8,5.99,62015000.0
2012-10-02 11:30:00,5.99,6.02,5.88,5.96,24710000.0,5.99,6.02,5.88,5.96,24710000.0
2012-10-02 12:00:00,5.95,6.06,5.95,6.0,14645000.0,5.95,6.06,5.95,6.0,14645000.0
2012-10-02 12:30:00,6.01,6.11,5.99,6.08,11455000.0,6.01,6.11,5.99,6.08,11455000.0
2012-10-02 13:00:00,6.08,6.12,6.06,6.07,6800000.0,6.08,6.12,6.06,6.07,6800000.0
2012-10-02 13:30:00,6.07,6.1,6.04,6.08,5230000.0,6.07,6.1,6.04,6.08,5230000.0
2012-10-02 14:00:00,6.08,6.08,6.01,6.02,5805000.0,6.08,6.08,6.01,6.02,5805000.0
2012-10-02 14:30:00,6.01,6.03,5.99,6.0,6435000.0,6.01,6.03,5.99,6.0,6435000.0
2012-10-02 15:00:00,6.0,6.04,5.99,6.03,5340000.0,6.0,6.04,5.99,6.03,5340000.0
2012-10-02 15:30:00,6.03,6.06,6.0,6.06,11285000.0,6.03,6.06,6.0,6.06,11285000.0
2012-10-03 09:30:00,6.05,6.1,5.96,5.99,7655000.0,6.05,6.1,5.96,5.99,7655000.0
2012-10-03 10:00:00,5.99,6.08,5.98,6.07,5410000.0,5.99,6.08,5.98,6.07,5410000.0
2012-10-03 10:30:00,6.07,6.09,6.05,6.08,3615000.0,6.07,6.09,6.05,6.08,3615000.0
2012-10-03 11:00:00,6.07,6.09,6.06,6.07,2335000.0,6.07,6.09,6.06,6.07,2335000.0
2012-10-03 11:30:00,6.06,6.06,6.03,6.03,2750000.0,6.06,6.06,6.03,6.03,2750000.0
2012-10-03 12:00:00,6.03,6.05,6.0,6.01,3790000.0,6.03,6.05,6.0,6.01,3790000.0
2012-10-03 12:30:00,6.01,6.04,6.01,6.02,2635000.0,6.01,6.04,6.01,6.02,2635000.0
2012-10-03 13:00:00,6.02,6.03,6.0,6.01,2470000.0,6.02,6.03,6.0,6.01,2470000.0
2012-10-03 13:30:00,6.01,6.03,6.0,6.03,2620000.0,6.01,6.03,6.0,6.03,2620000.0
2012-10-03 14:00:00,6.03,6.03,6.0,6.01,1635000.0,6.03,6.03,6.0,6.01,1635000.0
2012-10-03 14:30:00,6.01,6.04,6.01,6.03,2460000.0,6.01,6.04,6.01,6.03,2460000.0
2012-10-03 15:00:00,6.03,6.04,6.01,6.02,3585000.0,6.03,6.04,6.01,6.02,3585000.0
2012-10-03 15:30:00,6.02,6.04,6.01,6.02,3790000.0,6.02,6.04,6.01,6.02,3790000.0
2012-10-04 09:30:00,6.05,6.05,5.98,5.98,3315000.0,6.05,6.05,5.98,5.98,3315000.0
2012-10-04 10:00:00,5.99,6.03,5.98,5.99,6310000.0,5.99,6.03,5.98,5.99,6310000.0
2012-10-04 10:30:00,5.99,5.99,5.92,5.94,5885000.0,5.99,5.99,5.92,5.94,5885000.0
2012-10-04 11:00:00,5.94,5.96,5.93,5.95,3575000.0,5.94,5.96,5.93,5.95,3575000.0
2012-10-04 11:30:00,5.94,5.95,5.91,5.92,3120000.0,5.94,5.95,5.91,5.92,3120000.0
2012-10-04 12:00:00,5.92,5.93,5.92,5.93,3065000.0,5.92,5.93,5.92,5.93,3065000.0
2012-10-04 12:30:00,5.93,5.93,5.9,5.92,2890000.0,5.93,5.93,5.9,5.92,2890000.0
2012-10-04 13:00:00,5.92,5.93,5.91,5.92,1225000.0,5.92,5.93,5.91,5.92,1225000.0
2012-10-04 13:30:00,5.93,5.93,5.9,5.91,2865000.0,5.93,5.93,5.9,5.91,2865000.0
2012-10-04 14:00:00,5.91,5.91,5.89,5.9,2615000.0,5.91,5.91,5.89,5.9,2615000.0
2012-10-04 14:30:00,5.9,5.9,5.87,5.89,3185000.0,5.9,5.9,5.87,5.89,3185000.0
2012-10-04 15:00:00,5.89,5.93,5.88,5.93,4450000.0,5.89,5.93,5.88,5.93,4450000.0
2012-10-04 15:30:00,5.92,5.92,5.88,5.88,9825000.0,5.92,5.92,5.88,5.88,9825000.0
2012-10-05 09:30:00,5.9,5.92,5.85,5.86,4280000.0,5.9,5.92,5.85,5.86,4280000.0
2012-10-05 10:00:00,5.86,5.87,5.83,5.85,4460000.0,5.86,5.87,5.83,5.85,4460000.0
2012-10-05 10:30:00,5.85,5.85,5.82,5.83,5570000.0,5.85,5.85,5.82,5.83,5570000.0
2012-10-05 11:00:00,5.82,5.83,5.78,5.79,7705000.0,5.82,5.83,5.78,5.79,7705000.0
2012-10-05 11:30:00,5.79,5.81,5.77,5.77,6880000.0,5.79,5.81,5.77,5.77,6880000.0
2012-10-05 12:00:00,5.77,5.78,5.73,5.75,6115000.0,5.77,5.78,5.73,5.75,6115000.0
2012-10-05 12:30:00,5.75,5.78,5.75,5.76,6505000.0,5.75,5.78,5.75,5.76,6505000.0
2012-10-05 13:00:00,5.76,5.77,5.75,5.75,5620000.0,5.76,5.77,5.75,5.75,5620000.0
2012-10-05 13:30:00,5.76,5.76,5.71,5.71,6630000.0,5.76,5.76,5.71,5.71,6630000.0
2012-10-05 14:00:00,5.71,5.72,5.69,5.69,7970000.0,5.71,5.72,5.69,5.69,7970000.0
2012-10-05 14:30:00,5.7,5.7,5.64,5.64,7530000.0,5.7,5.7,5.64,5.64,7530000.0
2012-10-05 15:00:00,5.64,5.65,5.57,5.6,17195000.0,5.64,5.65,5.57,5.6,17195000.0
2012-10-05 15:30:00,5.6,5.64,5.56,5.62,29585000.0,5.6,5.64,5.56,5.62,29585000.0
2012-10-08 09:30:00,5.63,5.84,5.59,5.76,16920000.0,5.63,5.84,5.59,5.76,16920000.0
2012-10-08 10:00:00,5.76,5.81,5.75,5.75,5700000.0,5.76,5.81,5.75,5.75,5700000.0
2012-10-08 10:30:00,5.75,5.76,5.72,5.74,3805000.0,5.75,5.76,5.72,5.74,3805000.0
2012-10-08 11:00:00,5.74,5.74,5.67,5.68,4585000.0,5.74,5.74,5.67,5.68,4585000.0
2012-10-08 11:30:00,5.68,5.74,5.66,5.72,4620000.0,5.68,5.74,5.66,5.72,4620000.0
2012-10-08 12:00:00,5.71,5.77,5.69,5.76,4140000.0,5.71,5.77,5.69,5.76,4140000.0
2012-10-08 12:30:00,5.76,5.76,5.73,5.75,1730000.0,5.76,5.76,5.73,5.75,1730000.0
2012-10-08 13:00:00,5.75,5.79,5.74,5.78,3245000.0,5.75,5.79,5.74,5.78,3245000.0
2012-10-08 13:30:00,5.78,5.78,5.75,5.75,1955000.0,5.78,5.78,5.75,5.75,1955000.0
2012-10-08 14:00:00,5.75,5.78,5.75,5.77,2285000.0,5.75,5.78,5.75,5.77,2285000.0
2012-10-08 14:30:00,5.77,5.79,5.76,5.76,3230000.0,5.77,5.79,5.76,5.76,3230000.0
2012-10-08 15:00:00,5.76,5.76,5.75,5.75,3880000.0,5.76,5.76,5.75,5.75,3880000.0
2012-10-08 15:30:00,5.75,5.76,5.72,5.73,6980000.0,5.75,5.76,5.72,5.73,6980000.0
2012-10-09 09:30:00,5.7,5.8,5.66,5.7,4805000.0,5.7,5.8,5.66,5.7,4805000.0
2012-10-09 10:00:00,5.7,5.73,5.69,5.71,2815000.0,5.7,5.73,5.69,5.71,2815000.0
2012-10-09 10:30:00,5.71,5.71,5.63,5.65,2460000.0,5.71,5.71,5.63,5.65,2460000.0
2012-10-09 11:00:00,5.65,5.67,5.64,5.65,2620000.0,5.65,5.67,5.64,5.65,2620000.0
2012-10-09 11:30:00,5.66,5.66,5.63,5.64,3875000.0,5.66,5.66,5.63,5.64,3875000.0
2012-10-09 12:00:00,5.64,5.67,5.61,5.66,3665000.0,5.64,5.67,5.61,5.66,3665000.0
2012-10-09 12:30:00,5.66,5.69,5.65,5.68,2125000.0,5.66,5.69,5.65,5.68,2125000.0
2012-10-09 13:00:00,5.68,5.69,5.67,5.69,1675000.0,5.68,5.69,5.67,5.69,1675000.0
2012-10-09 13:30:00,5.69,5.72,5.69,5.71,2155000.0,5.69,5.72,5.69,5.71,2155000.0
2012-10-09 14:00:00,5.71,5.72,5.69,5.71,2535000.0,5.71,5.72,5.69,5.71,2535000.0
2012-10-09 14:30:00,5.71,5.74,5.7,5.74,2250000.0,5.71,5.74,5.7,5.74,2250000.0
2012-10-09 15:00:00,5.74,5.75,5.73,5.74,4385000.0,5.74,5.75,5.73,5.74,4385000.0
2012-10-09 15:30:00,5.74,5.74,5.71,5.73,10050000.0,5.74,5.74,5.71,5.73,10050000.0
2012-10-10 09:30:00,5.77,5.84,5.71,5.73,5995000.0,5.77,5.84,5.71,5.73,5995000.0
2012-10-10 10:00:00,5.73,5.79,5.68,5.77,3985000.0,5.73,5.79,5.68,5.77,3985000.0
2012-10-10 10:30:00,5.76,5.77,5.73,5.75,1845000.0,5.76,5.77,5.73,5.75,1845000.0
2012-10-10 11:00:00,5.75,5.77,5.73,5.76,1610000.0,5.75,5.77,5.73,5.76,1610000.0
2012-10-10 11:30:00,5.76,5.76,5.72,5.74,1445000.0,5.76,5.76,5.72,5.74,1445000.0
2012-10-10 12:00:00,5.74,5.74,5.69,5.72,1645000.0,5.74,5.74,5.69,5.72,1645000.0
2012-10-10 12:30:00,5.72,5.72,5.69,5.7,1545000.0,5.72,5.72,5.69,5.7,1545000.0
2012-10-10 13:00:00,5.7,5.71,5.69,5.71,1350000.0,5.7,5.71,5.69,5.71,1350000.0
2012-10-10 13:30:00,5.71,5.73,5.71,5.72,1915000.0,5.71,5.73,5.71,5.72,1915000.0
2012-10-10 14:00:00,5.72,5.74,5.71,5.72,1065000.0,5.72,5.74,5.71,5.72,1065000.0
2012-10-10 14:30:00,5.72,5.72,5.7,5.71,1130000.0,5.72,5.72,5.7,5.71,1130000.0
2012-10-10 15:00:00,5.7,5.72,5.7,5.72,2290000.0,5.7,5.72,5.7,5.72,2290000.0
2012-10-10 15:30:00,5.72,5.74,5.71,5.73,7315000.0,5.72,5.74,5.71,5.73,7315000.0
2012-10-11 09:30:00,5.66,5.76,5.62,5.71,11480000.0,5.66,5.76,5.62,5.71,11480000.0
2012-10-11 10:00:00,5.71,5.77,5.71,5.77,4335000.0,5.71,5.77,5.71,5.77,4335000.0
2012-10-11 10:30:00,5.77,5.81,5.76,5.78,5580000.0,5.77,5.81,5.76,5.78,5580000.0
2012-10-11 11:00:00,5.78,5.79,5.76,5.76,5005000.0,5.78,5.79,5.76,5.76,5005000.0
2012-10-11 11:30:00,5.76,5.76,5.72,5.73,3560000.0,5.76,5.76,5.72,5.73,3560000.0
2012-10-11 12:00:00,5.73,5.74,5.71,5.71,1460000.0,5.73,5.74,5.71,5.71,1460000.0
2012-10-11 12:30:00,5.72,5.73,5.71,5.71,2515000.0,5.72,5.73,5.71,5.71,2515000.0
2012-10-11 13:00:00,5.71,5.73,5.7,5.7,2570000.0,5.71,5.73,5.7,5.7,2570000.0
2012-10-11 13:30:00,5.7,5.71,5.68,5.69,2245000.0,5.7,5.71,5.68,5.69,2245000.0
2012-10-11 14:00:00,5.69,5.71,5.68,5.7,2085000.0,5.69,5.71,5.68,5.7,2085000.0
2012-10-11 14:30:00,5.71,5.76,5.71,5.74,3370000.0,5.71,5.76,5.71,5.74,3370000.0
2012-10-11 15:00:00,5.74,5.75,5.72,5.74,5310000.0,5.74,5.75,5.72,5.74,5310000.0
2012-10-11 15:30:00,5.74,5.75,5.73,5.73,7130000.0,5.74,5.75,5.73,5.73,7130000.0
2012-10-12 09:30:00,5.71,5.82,5.71,5.82,5455000.0,5.71,5.82,5.71,5.82,5455000.0
2012-10-12 10:00:00,5.82,5.83,5.79,5.81,5015000.0,5.82,5.83,5.79,5.81,5015000.0
2012-10-12 10:30:00,5.81,5.81,5.79,5.79,4355000.0,5.81,5.81,5.79,5.79,4355000.0
2012-10-12 11:00:00,5.8,5.81,5.79,5.79,2430000.0,5.8,5.81,5.79,5.79,2430000.0
2012-10-12 11:30:00,5.79,5.8,5.76,5.77,2785000.0,5.79,5.8,5.76,5.77,2785000.0
2012-10-12 12:00:00,5.77,5.77,5.74,5.74,1790000.0,5.77,5.77,5.74,5.74,1790000.0
2012-10-12 12:30:00,5.74,5.76,5.74,5.76,1430000.0,5.74,5.76,5.74,5.76,1430000.0
2012-10-12 13:00:00,5.76,5.76,5.75,5.75,795000.0,5.76,5.76,5.75,5.75,795000.0
2012-10-12 13:30:00,5.75,5.76,5.74,5.75,1050000.0,5.75,5.76,5.74,5.75,1050000.0
2012-10-12 14:00:00,5.75,5.77,5.74,5.76,1290000.0,5.75,5.77,5.74,5.76,1290000.0
2012-10-12 14:30:00,5.76,5.78,5.76,5.78,1535000.0,5.76,5.78,5.76,5.78,1535000.0
2012-10-12 15:00:00,5.78,5.81,5.77,5.81,5555000.0,5.78,5.81,5.77,5.81,5555000.0
2012-10-12 15:30:00,5.81,5.83,5.78,5.81,9660000.0,5.81,5.83,5.78,5.81,9660000.0
2012-10-15 09:30:00,5.78,5.78,5.73,5.76,5680000.0,5.78,5.78,5.73,5.76,5680000.0
2012-10-15 10:00:00,5.76,5.77,5.74,5.76,4425000.0,5.76,5.77,5.74,5.76,4425000.0
2012-10-15 10:30:00,5.76,5.82,5.76,5.81,5695000.0,5.76,5.82,5.76,5.81,5695000.0
2012-10-15 11:00:00,5.8,5.85,5.79,5.79,4095000.0,5.8,5.85,5.79,5.79,4095000.0
2012-10-15 11:30:00,5.79,5.83,5.79,5.81,2530000.0,5.79,5.83,5.79,5.81,2530000.0
2012-10-15 12:00:00,5.81,5.81,5.78,5.8,3080000.0,5.81,5.81,5.78,5.8,3080000.0
2012-10-15 12:30:00,5.8,5.81,5.79,5.8,1160000.0,5.8,5.81,5.79,5.8,1160000.0
2012-10-15 13:00:00,5.81,5.82,5.79,5.8,2070000.0,5.81,5.82,5.79,5.8,2070000.0
2012-10-15 13:30:00,5.8,5.83,5.8,5.82,1510000.0,5.8,5.83,5.8,5.82,1510000.0
2012-10-15 14:00:00,5.82,5.83,5.82,5.83,1155000.0,5.82,5.83,5.82,5.83,1155000.0
2012-10-15 14:30:00,5.82,5.86,5.82,5.85,2610000.0,5.82,5.86,5.82,5.85,2610000.0
2012-10-15 15:00:00,5.85,5.87,5.84,5.86,2355000.0,5.85,5.87,5.84,5.86,2355000.0
2012-10-15 15:30:00,5.86,5.94,5.86,5.91,11505000.0,5.86,5.94,5.86,5.91,11505000.0
2012-10-16 09:30:00,5.9,5.93,5.85,5.9,3690000.0,5.9,5.93,5.85,5.9,3690000.0
2012-10-16 10:00:00,5.9,5.91,5.89,5.9,2925000.0,5.9,5.91,5.89,5.9,2925000.0
2012-10-16 10:30:00,5.9,5.9,5.87,5.88,2465000.0,5.9,5.9,5.87,5.88,2465000.0
2012-10-16 11:00:00,5.88,5.9,5.86,5.9,1430000.0,5.88,5.9,5.86,5.9,1430000.0
2012-10-16 11:30:00,5.9,5.9,5.87,5.88,1965000.0,5.9,5.9,5.87,5.88,1965000.0
2012-10-16 12:00:00,5.88,5.89,5.87,5.87,1210000.0,5.88,5.89,5.87,5.87,1210000.0
2012-10-16 12:30:00,5.87,5.88,5.87,5.87,1175000.0,5.87,5.88,5.87,5.87,1175000.0
2012-10-16 13:00:00,5.87,5.87,5.84,5.85,1750000.0,5.87,5.87,5.84,5.85,1750000.0
2012-10-16 13:30:00,5.85,5.86,5.84,5.85,1475000.0,5.85,5.86,5.84,5.85,1475000.0
2012-10-16 14:00:00,5.85,5.85,5.82,5.83,2595000.0,5.85,5.85,5.82,5.83,2595000.0
2012-10-16 14:30:00,5.83,5.83,5.8,5.82,4025000.0,5.83,5.83,5.8,5.82,4025000.0
2012-10-16 15:00:00,5.82,5.86,5.81,5.85,2785000.0,5.82,5.86,5.81,5.85,2785000.0
2012-10-16 15:30:00,5.85,5.86,5.84,5.84,6800000.0,5.85,5.86,5.84,5.84,6800000.0
2012-10-17 09:30:00,5.77,5.86,5.77,5.79,3150000.0,5.77,5.86,5.77,5.79,3150000.0
2012-10-17 10:00:00,5.79,5.85,5.79,5.84,3485000.0,5.79,5.85,5.79,5.84,3485000.0
2012-10-17 10:30:00,5.84,5.85,5.83,5.83,2480000.0,5.84,5.85,5.83,5.83,2480000.0
2012-10-17 11:00:00,5.83,5.83,5.81,5.82,3115000.0,5.83,5.83,5.81,5.82,3115000.0
2012-10-17 11:30:00,5.82,5.84,5.82,5.83,1360000.0,5.82,5.84,5.82,5.83,1360000.0
2012-10-17 12:00:00,5.83,5.84,5.82,5.83,1470000.0,5.83,5.84,5.82,5.83,1470000.0
2012-10-17 12:30:00,5.82,5.84,5.82,5.84,1730000.0,5.82,5.84,5.82,5.84,1730000.0
2012-10-17 13:00:00,5.84,5.84,5.81,5.81,1580000.0,5.84,5.84,5.81,5.81,1580000.0
2012-10-17 13:30:00,5.81,5.81,5.78,5.81,1850000.0,5.81,5.81,5.78,5.81,1850000.0
2012-10-17 14:00:00,5.8,5.83,5.8,5.82,1740000.0,5.8,5.83,5.8,5.82,1740000.0
2012-10-17 14:30:00,5.82,5.82,5.8,5.81,1365000.0,5.82,5.82,5.8,5.81,1365000.0
2012-10-17 15:00:00,5.81,5.82,5.8,5.8,2095000.0,5.81,5.82,5.8,5.8,2095000.0
2012-10-17 15:30:00,5.8,5.83,5.8,5.8,5325000.0,5.8,5.83,5.8,5.8,5325000.0
2012-10-18 09:30:00,5.87,5.87,5.76,5.78,5025000.0,5.87,5.87,5.76,5.78,5025000.0
2012-10-18 10:00:00,5.78,5.78,5.74,5.75,4385000.0,5.78,5.78,5.74,5.75,4385000.0
2012-10-18 10:30:00,5.75,5.76,5.73,5.74,2680000.0,5.75,5.76,5.73,5.74,2680000.0
2012-10-18 11:00:00,5.75,5.75,5.72,5.74,4960000.0,5.75,5.75,5.72,5.74,4960000.0
2012-10-18 11:30:00,5.73,5.75,5.72,5.74,6095000.0,5.73,5.75,5.72,5.74,6095000.0
2012-10-18 12:00:00,5.74,5.75,5.7,5.75,4570000.0,5.74,5.75,5.7,5.75,4570000.0
2012-10-18 12:30:00,5.75,5.76,5.72,5.72,2540000.0,5.75,5.76,5.72,5.72,2540000.0
2012-10-18 13:00:00,5.73,5.73,5.7,5.72,2555000.0,5.73,5.73,5.7,5.72,2555000.0
2012-10-18 13:30:00,5.72,5.72,5.68,5.69,4005000.0,5.72,5.72,5.68,5.69,4005000.0
2012-10-18 14:00:00,5.69,5.72,5.67,5.67,4010000.0,5.69,5.72,5.67,5.67,4010000.0
2012-10-18 14:30:00,5.66,5.69,5.66,5.69,4085000.0,5.66,5.69,5.66,5.69,4085000.0
2012-10-18 15:00:00,5.69,5.74,5.68,5.74,6660000.0,5.69,5.74,5.68,5.74,6660000.0
2012-10-18 15:30:00,5.74,5.76,5.71,5.72,13890000.0,5.74,5.76,5.71,5.72,13890000.0
2012-10-19 09:30:00,5.04,5.06,4.84,4.88,83175000.0,5.04,5.06,4.84,4.88,83175000.0
2012-10-19 10:00:00,4.88,4.96,4.87,4.94,44255000.0,4.88,4.96,4.87,4.94,44255000.0
2012-10-19 10:30:00,4.94,4.96,4.92,4.96,22015000.0,4.94,4.96,4.92,4.96,22015000.0
2012-10-19 11:00:00,4.95,4.96,4.9,4.9,18865000.0,4.95,4.96,4.9,4.9,18865000.0
2012-10-19 11:30:00,4.9,4.94,4.89,4.91,11755000.0,4.9,4.94,4.89,4.91,11755000.0
2012-10-19 12:00:00,4.91,4.92,4.86,4.87,12795000.0,4.91,4.92,4.86,4.87,12795000.0
2012-10-19 12:30:00,4.88,4.88,4.81,4.81,14160000.0,4.88,4.88,4.81,4.81,14160000.0
2012-10-19 13:00:00,4.81,4.86,4.79,4.84,13160000.0,4.81,4.86,4.79,4.84,13160000.0
2012-10-19 13:30:00,4.84,4.84,4.8,4.81,9090000.0,4.84,4.84,4.8,4.81,9090000.0
2012-10-19 14:00:00,4.81,4.83,4.81,4.82,12420000.0,4.81,4.83,4.81,4.82,12420000.0
2012-10-19 14:30:00,4.83,4.83,4.82,4.83,11675000.0,4.83,4.83,4.82,4.83,11675000.0
2012-10-19 15:00:00,4.83,4.87,4.83,4.87,14115000.0,4.83,4.87,4.83,4.87,14115000.0
2012-10-19 15:30:00,4.87,4.88,4.86,4.86,37710000.0,4.87,4.88,4.86,4.86,37710000.0
2012-10-22 09:30:00,4.88,4.88,4.81,4.82,13835000.0,4.88,4.88,4.81,4.82,13835000.0
2012-10-22 10:00:00,4.82,4.84,4.81,4.83,10040000.0,4.82,4.84,4.81,4.83,10040000.0
2012-10-22 10:30:00,4.83,4.83,4.76,4.77,11495000.0,4.83,4.83,4.76,4.77,11495000.0
2012-10-22 11:00:00,4.77,4.79,4.76,4.77,6030000.0,4.77,4.79,4.76,4.77,6030000.0
2012-10-22 11:30:00,4.77,4.78,4.76,4.77,4935000.0,4.77,4.78,4.76,4.77,4935000.0
2012-10-22 12:00:00,4.77,4.79,4.77,4.78,3080000.0,4.77,4.79,4.77,4.78,3080000.0
2012-10-22 12:30:00,4.78,4.78,4.76,4.76,2495000.0,4.78,4.78,4.76,4.76,2495000.0
2012-10-22 13:00:00,4.76,4.76,4.71,4.72,6560000.0,4.76,4.76,4.71,4.72,6560000.0
2012-10-22 13:30:00,4.72,4.72,4.68,4.7,7385000.0,4.72,4.72,4.68,4.7,7385000.0
2012-10-22 14:00:00,4.7,4.75,4.69,4.73,8645000.0,4.7,4.75,4.69,4.73,8645000.0
2012-10-22 14:30:00,4.74,4.75,4.73,4.74,3860000.0,4.74,4.75,4.73,4.74,3860000.0
2012-10-22 15:00:00,4.74,4.75,4.73,4.74,5000000.0,4.74,4.75,4.73,4.74,5000000.0
2012-10-22 15:30:00,4.74,4.77,4.73,4.75,11085000.0,4.74,4.77,4.73,4.75,11085000.0
2012-10-23 09:30:00,4.69,4.78,4.68,4.76,10370000.0,4.69,4.78,4.68,4.76,10370000.0
2012-10-23 10:00:00,4.77,4.86,4.75,4.86,15370000.0,4.77,4.86,4.75,4.86,15370000.0
2012-10-23 10:30:00,4.86,4.86,4.79,4.81,10570000.0,4.86,4.86,4.79,4.81,10570000.0
2012-10-23 11:00:00,4.81,4.82,4.79,4.81,5160000.0,4.81,4.82,4.79,4.81,5160000.0
2012-10-23 11:30:00,4.81,4.81,4.78,4.8,6300000.0,4.81,4.81,4.78,4.8,6300000.0
2012-10-23 12:00:00,4.8,4.84,4.8,4.83,3905000.0,4.8,4.84,4.8,4.83,3905000.0
2012-10-23 12:30:00,4.83,4.85,4.82,4.83,5195000.0,4.83,4.85,4.82,4.83,5195000.0
2012-10-23 13:00:00,4.83,4.84,4.81,4.81,2925000.0,4.83,4.84,4.81,4.81,2925000.0
2012-10-23 13:30:00,4.81,4.82,4.8,4.81,2715000.0,4.81,4.82,4.8,4.81,2715000.0
2012-10-23 14:00:00,4.81,4.83,4.8,4.8,3575000.0,4.81,4.83,4.8,4.8,3575000.0
2012-10-23 14:30:00,4.8,4.81,4.79,4.8,3415000.0,4.8,4.81,4.79,4.8,3415000.0
2012-10-23 15:00:00,4.8,4.81,4.77,4.77,3510000.0,4.8,4.81,4.77,4.77,3510000.0
2012-10-23 15:30:00,4.77,4.78,4.71,4.72,13125000.0,4.77,4.78,4.71,4.72,13125000.0
2012-10-24 09:30:00,4.76,4.81,4.74,4.76,9120000.0,4.76,4.81,4.74,4.76,9120000.0
2012-10-24 10:00:00,4.76,4.76,4.7,4.7,7235000.0,4.76,4.76,4.7,4.7,7235000.0
2012-10-24 10:30:00,4.71,4.75,4.7,4.73,5695000.0,4.71,4.75,4.7,4.73,5695000.0
2012-10-24 11:00:00,4.73,4.75,4.72,4.74,4240000.0,4.73,4.75,4.72,4.74,4240000.0
2012-10-24 11:30:00,4.74,4.76,4.73,4.75,5510000.0,4.74,4.76,4.73,4.75,5510000.0
2012-10-24 12:00:00,4.75,4.78,4.74,4.76,4335000.0,4.75,4.78,4.74,4.76,4335000.0
2012-10-24 12:30:00,4.76,4.79,4.76,4.77,6640000.0,4.76,4.79,4.76,4.77,6640000.0
2012-10-24 13:00:00,4.77,4.79,4.76,4.78,2725000.0,4.77,4.79,4.76,4.78,2725000.0
2012-10-24 13:30:00,4.78,4.79,4.77,4.78,3855000.0,4.78,4.79,4.77,4.78,3855000.0
2012-10-24 14:00:00,4.78,4.84,4.78,4.83,6855000.0,4.78,4.84,4.78,4.83,6855000.0
2012-10-24 14:30:00,4.83,4.87,4.81,4.86,8130000.0,4.83,4.87,4.81,4.86,8130000.0
2012-10-24 15:00:00,4.86,4.86,4.83,4.84,8625000.0,4.86,4.86,4.83,4.84,8625000.0
2012-10-24 15:30:00,4.84,4.86,4.83,4.85,15595000.0,4.84,4.86,4.83,4.85,15595000.0
2012-10-25 09:30:00,4.9,4.95,4.87,4.93,10105000.0,4.9,4.95,4.87,4.93,10105000.0
2012-10-25 10:00:00,4.93,4.94,4.9,4.93,8235000.0,4.93,4.94,4.9,4.93,8235000.0
2012-10-25 10:30:00,4.93,4.93,4.89,4.92,6755000.0,4.93,4.93,4.89,4.92,6755000.0
2012-10-25 11:00:00,4.92,4.95,4.91,4.93,7010000.0,4.92,4.95,4.91,4.93,7010000.0
2012-10-25 11:30:00,4.93,4.95,4.89,4.91,8090000.0,4.93,4.95,4.89,4.91,8090000.0
2012-10-25 12:00:00,4.91,4.91,4.87,4.89,3825000.0,4.91,4.91,4.87,4.89,3825000.0
2012-10-25 12:30:00,4.89,4.93,4.89,4.93,3005000.0,4.89,4.93,4.89,4.93,3005000.0
2012-10-25 13:00:00,4.92,4.94,4.9,4.93,2900000.0,4.92,4.94,4.9,4.93,2900000.0
2012-10-25 13:30:00,4.93,4.95,4.91,4.94,5120000.0,4.93,4.95,4.91,4.94,5120000.0
2012-10-25 14:00:00,4.94,4.97,4.94,4.96,6130000.0,4.94,4.97,4.94,4.96,6130000.0
2012-10-25 14:30:00,4.96,4.97,4.95,4.96,4455000.0,4.96,4.97,4.95,4.96,4455000.0
2012-10-25 15:00:00,4.96,4.97,4.93,4.94,5120000.0,4.96,4.97,4.93,4.94,5120000.0
2012-10-25 15:30:00,4.94,4.97,4.93,4.96,9025000.0,4.94,4.97,4.93,4.96,9025000.0
2012-10-26 09:30:00,4.99,4.99,4.91,4.93,4700000.0,4.99,4.99,4.91,4.93,4700000.0
2012-10-26 10:00:00,4.93,4.97,4.92,4.94,3415000.0,4.93,4.97,4.92,4.94,3415000.0
2012-10-26 10:30:00,4.94,4.97,4.93,4.94,2880000.0,4.94,4.97,4.93,4.94,2880000.0
2012-10-26 11:00:00,4.94,5.0,4.93,5.0,5020000.0,4.94,5.0,4.93,5.0,5020000.0
2012-10-26 11:30:00,4.99,5.0,4.97,5.0,4865000.0,4.99,5.0,4.97,5.0,4865000.0
2012-10-26 12:00:00,5.0,5.0,4.97,4.98,5145000.0,5.0,5.0,4.97,4.98,5145000.0
2012-10-26 12:30:00,4.98,4.99,4.96,4.97,4030000.0,4.98,4.99,4.96,4.97,4030000.0
2012-10-26 13:00:00,4.97,4.98,4.96,4.98,2465000.0,4.97,4.98,4.96,4.98,2465000.0
2012-10-26 13:30:00,4.99,5.0,4.98,5.0,2505000.0,4.99,5.0,4.98,5.0,2505000.0
2012-10-26 14:00:00,5.0,5.02,4.99,5.01,3170000.0,5.0,5.02,4.99,5.01,3170000.0
2012-10-26 14:30:00,5.01,5.05,5.01,5.04,5355000.0,5.01,5.05,5.01,5.04,5355000.0
2012-10-26 15:00:00,5.04,5.05,5.03,5.03,6675000.0,5.04,5.05,5.03,5.03,6675000.0
2012-10-26 15:30:00,5.03,5.04,5.02,5.03,7740000.0,5.03,5.04,5.02,5.03,7740000.0
2012-10-31 09:30:00,5.07,5.11,5.05,5.08,7320000.0,5.07,5.11,5.05,5.08,7320000.0
2012-10-31 10:00:00,5.09,5.11,5.04,5.05,5380000.0,5.09,5.11,5.04,5.05,5380000.0
2012-10-31 10:30:00,5.05,5.06,5.0,5.04,3845000.0,5.05,5.06,5.0,5.04,3845000.0
2012-10-31 11:00:00,5.03,5.04,5.01,5.02,2435000.0,5.03,5.04,5.01,5.02,2435000.0
2012-10-31 11:30:00,5.02,5.04,5.01,5.01,1490000.0,5.02,5.04,5.01,5.01,1490000.0
2012-10-31 12:00:00,5.01,5.04,5.01,5.03,1675000.0,5.01,5.04,5.01,5.03,1675000.0
2012-10-31 12:30:00,5.03,5.05,5.02,5.05,1545000.0,5.03,5.05,5.02,5.05,1545000.0
2012-10-31 13:00:00,5.05,5.05,5.03,5.03,1230000.0,5.05,5.05,5.03,5.03,1230000.0
2012-10-31 13:30:00,5.03,5.06,5.03,5.06,1145000.0,5.03,5.06,5.03,5.06,1145000.0
2012-10-31 14:00:00,5.05,5.07,5.05,5.07,1270000.0,5.05,5.07,5.05,5.07,1270000.0
2012-10-31 14:30:00,5.07,5.08,5.06,5.06,1045000.0,5.07,5.08,5.06,5.06,1045000.0
2012-10-31 15:00:00,5.06,5.09,5.05,5.08,1880000.0,5.06,5.09,5.05,5.08,1880000.0
2012-10-31 15:30:00,5.08,5.1,5.07,5.09,4890000.0,5.08,5.1,5.07,5.09,4890000.0
2012-11-01 09:30:00,5.03,5.1,5.03,5.1,2870000.0,5.03,5.1,5.03,5.1,2870000.0
2012-11-01 10:00:00,5.1,5.16,5.08,5.15,4650000.0,5.1,5.16,5.08,5.15,4650000.0
2012-11-01 10:30:00,5.15,5.18,5.14,5.18,5245000.0,5.15,5.18,5.14,5.18,5245000.0
2012-11-01 11:00:00,5.18,5.2,5.17,5.18,4675000.0,5.18,5.2,5.17,5.18,4675000.0
2012-11-01 11:30:00,5.19,5.22,5.17,5.22,5285000.0,5.19,5.22,5.17,5.22,5285000.0
2012-11-01 12:00:00,5.22,5.23,5.2,5.21,2545000.0,5.22,5.23,5.2,5.21,2545000.0
2012-11-01 12:30:00,5.21,5.21,5.17,5.18,2440000.0,5.21,5.21,5.17,5.18,2440000.0
2012-11-01 13:00:00,5.17,5.19,5.17,5.17,3365000.0,5.17,5.19,5.17,5.17,3365000.0
2012-11-01 13:30:00,5.17,5.19,5.17,5.18,2445000.0,5.17,5.19,5.17,5.18,2445000.0
2012-11-01 14:00:00,5.18,5.2,5.18,5.2,2380000.0,5.18,5.2,5.18,5.2,2380000.0
2012-11-01 14:30:00,5.2,5.22,5.19,5.22,2360000.0,5.2,5.22,5.19,5.22,2360000.0
2012-11-01 15:00:00,5.22,5.25,5.21,5.24,5390000.0,5.22,5.25,5.21,5.24,5390000.0
2012-11-01 15:30:00,5.24,5.27,5.23,5.26,8815000.0,5.24,5.27,5.23,5.26,8815000.0
2012-11-02 09:30:00,5.28,5.37,5.27,5.34,6550000.0,5.28,5.37,5.27,5.34,6550000.0
2012-11-02 10:00:00,5.34,5.35,5.26,5.26,6485000.0,5.34,5.35,5.26,5.26,6485000.0
2012-11-02 10:30:00,5.26,5.28,5.25,5.27,3325000.0,5.26,5.28,5.25,5.27,3325000.0
2012-11-02 11:00:00,5.27,5.28,5.25,5.26,3155000.0,5.27,5.28,5.25,5.26,3155000.0
2012-11-02 11:30:00,5.26,5.28,5.25,5.28,1315000.0,5.26,5.28,5.25,5.28,1315000.0
2012-11-02 12:00:00,5.28,5.29,5.28,5.28,2655000.0,5.28,5.29,5.28,5.28,2655000.0
2012-11-02 12:30:00,5.29,5.29,5.27,5.27,1335000.0,5.29,5.29,5.27,5.27,1335000.0
2012-11-02 13:00:00,5.28,5.28,5.26,5.26,1115000.0,5.28,5.28,5.26,5.26,1115000.0
2012-11-02 13:30:00,5.26,5.28,5.25,5.26,2425000.0,5.26,5.28,5.25,5.26,2425000.0
2012-11-02 14:00:00,5.26,5.27,5.25,5.26,805000.0,5.26,5.27,5.25,5.26,805000.0
2012-11-02 14:30:00,5.25,5.26,5.24,5.25,1620000.0,5.25,5.26,5.24,5.25,1620000.0
2012-11-02 15:00:00,5.25,5.25,5.24,5.25,2090000.0,5.25,5.25,5.24,5.25,2090000.0
2012-11-02 15:30:00,5.25,5.25,5.24,5.24,3880000.0,5.25,5.25,5.24,5.24,3880000.0
2012-11-05 09:30:00,5.25,5.27,5.2,5.26,2845000.0,5.25,5.27,5.2,5.26,2845000.0
2012-11-05 10:00:00,5.25,5.27,5.24,5.25,1740000.0,5.25,5.27,5.24,5.25,1740000.0
2012-11-05 10:30:00,5.25,5.26,5.24,5.26,1165000.0,5.25,5.26,5.24,5.26,1165000.0
2012-11-05 11:00:00,5.25,5.26,5.24,5.26,2455000.0,5.25,5.26,5.24,5.26,2455000.0
2012-11-05 11:30:00,5.26,5.26,5.25,5.25,1220000.0,5.26,5.26,5.25,5.25,1220000.0
2012-11-05 12:00:00,5.25,5.27,5.24,5.26,1930000.0,5.25,5.27,5.24,5.26,1930000.0
2012-11-05 12:30:00,5.26,5.26,5.25,5.26,900000.0,5.26,5.26,5.25,5.26,900000.0
2012-11-05 13:00:00,5.26,5.3,5.26,5.3,1215000.0,5.26,5.3,5.26,5.3,1215000.0
2012-11-05 13:30:00,5.3,5.31,5.3,5.31,1965000.0,5.3,5.31,5.3,5.31,1965000.0
2012-11-05 14:00:00,5.31,5.32,5.3,5.31,1090000.0,5.31,5.32,5.3,5.31,1090000.0
2012-11-05 14:30:00,5.3,5.31,5.28,5.3,1095000.0,5.3,5.31,5.28,5.3,1095000.0
2012-11-05 15:00:00,5.3,5.3,5.29,5.3,1370000.0,5.3,5.3,5.29,5.3,1370000.0
2012-11-05 15:30:00,5.3,5.32,5.3,5.3,3900000.0,5.3,5.32,5.3,5.3,3900000.0
2012-11-06 09:30:00,5.43,5.6,5.43,5.54,16770000.0,5.43,5.6,5.43,5.54,16770000.0
2012-11-06 10:00:00,5.54,5.57,5.52,5.55,4765000.0,5.54,5.57,5.52,5.55,4765000.0
2012-11-06 10:30:00,5.55,5.58,5.55,5.56,3330000.0,5.55,5.58,5.55,5.56,3330000.0
2012-11-06 11:00:00,5.55,5.57,5.54,5.56,1405000.0,5.55,5.57,5.54,5.56,1405000.0
2012-11-06 11:30:00,5.56,5.59,5.55,5.59,4155000.0,5.56,5.59,5.55,5.59,4155000.0
2012-11-06 12:00:00,5.59,5.62,5.59,5.61,6725000.0,5.59,5.62,5.59,5.61,6725000.0
2012-11-06 12:30:00,5.61,5.63,5.6,5.61,3335000.0,5.61,5.63,5.6,5.61,3335000.0
2012-11-06 13:00:00,5.61,5.62,5.6,5.6,2385000.0,5.61,5.62,5.6,5.6,2385000.0
2012-11-06 13:30:00,5.6,5.61,5.59,5.59,1850000.0,5.6,5.61,5.59,5.59,1850000.0
2012-11-06 14:00:00,5.59,5.6,5.57,5.58,2065000.0,5.59,5.6,5.57,5.58,2065000.0
2012-11-06 14:30:00,5.58,5.59,5.57,5.59,2390000.0,5.58,5.59,5.57,5.59,2390000.0
2012-11-06 15:00:00,5.59,5.59,5.56,5.57,3800000.0,5.59,5.59,5.56,5.57,3800000.0
2012-11-06 15:30:00,5.57,5.62,5.57,5.59,8215000.0,5.57,5.62,5.57,5.59,8215000.0
2012-11-07 09:30:00,5.52,5.63,5.51,5.62,6665000.0,5.52,5.63,5.51,5.62,6665000.0
2012-11-07 10:00:00,5.62,5.69,5.59,5.67,11730000.0,5.62,5.69,5.59,5.67,11730000.0
2012-11-07 10:30:00,5.67,5.67,5.58,5.58,6430000.0,5.67,5.67,5.58,5.58,6430000.0
2012-11-07 11:00:00,5.58,5.59,5.52,5.52,4195000.0,5.58,5.59,5.52,5.52,4195000.0
2012-11-07 11:30:00,5.53,5.55,5.5,5.54,3965000.0,5.53,5.55,5.5,5.54,3965000.0
2012-11-07 12:00:00,5.54,5.55,5.52,5.54,2225000.0,5.54,5.55,5.52,5.54,2225000.0
2012-11-07 12:30:00,5.54,5.54,5.53,5.53,1230000.0,5.54,5.54,5.53,5.53,1230000.0
2012-11-07 13:00:00,5.53,5.55,5.53,5.53,1230000.0,5.53,5.55,5.53,5.53,1230000.0
2012-11-07 13:30:00,5.53,5.54,5.52,5.52,1065000.0,5.53,5.54,5.52,5.52,1065000.0
2012-11-07 14:00:00,5.53,5.54,5.5,5.51,1940000.0,5.53,5.54,5.5,5.51,1940000.0
2012-11-07 14:30:00,5.51,5.51,5.48,5.49,1740000.0,5.51,5.51,5.48,5.49,1740000.0
2012-11-07 15:00:00,5.49,5.5,5.48,5.5,2120000.0,5.49,5.5,5.48,5.5,2120000.0
2012-11-07 15:30:00,5.5,5.51,5.45,5.46,6270000.0,5.5,5.51,5.45,5.46,6270000.0
2012-11-08 09:30:00,5.47,5.49,5.4,5.44,6160000.0,5.47,5.49,5.4,5.44,6160000.0
2012-11-08 10:00:00,5.44,5.44,5.36,5.37,3550000.0,5.44,5.44,5.36,5.37,3550000.0
2012-11-08 10:30:00,5.37,5.41,5.36,5.38,5895000.0,5.37,5.41,5.36,5.38,5895000.0
2012-11-08 11:00:00,5.38,5.4,5.32,5.33,4270000.0,5.38,5.4,5.32,5.33,4270000.0
2012-11-08 11:30:00,5.34,5.34,5.3,5.31,3485000.0,5.34,5.34,5.3,5.31,3485000.0
2012-11-08 12:00:00,5.31,5.31,5.26,5.29,3320000.0,5.31,5.31,5.26,5.29,3320000.0
2012-11-08 12:30:00,5.29,5.29,5.24,5.25,2860000.0,5.29,5.29,5.24,5.25,2860000.0
2012-11-08 13:00:00,5.24,5.26,5.22,5.23,4830000.0,5.24,5.26,5.22,5.23,4830000.0
2012-11-08 13:30:00,5.23,5.26,5.2,5.25,5245000.0,5.23,5.26,5.2,5.25,5245000.0
2012-11-08 14:00:00,5.25,5.26,5.2,5.22,2835000.0,5.25,5.26,5.2,5.22,2835000.0
2012-11-08 14:30:00,5.22,5.24,5.21,5.22,3180000.0,5.22,5.24,5.21,5.22,3180000.0
2012-11-08 15:00:00,5.22,5.24,5.22,5.23,3415000.0,5.22,5.24,5.22,5.23,3415000.0
2012-11-08 15:30:00,5.23,5.24,5.22,5.22,7240000.0,5.23,5.24,5.22,5.22,7240000.0
2012-11-09 09:30:00,5.2,5.28,5.16,5.23,5355000.0,5.2,5.28,5.16,5.23,5355000.0
2012-11-09 10:00:00,5.23,5.3,5.23,5.24,5435000.0,5.23,5.3,5.23,5.24,5435000.0
2012-11-09 10:30:00,5.24,5.25,5.22,5.25,3155000.0,5.24,5.25,5.22,5.25,3155000.0
2012-11-09 11:00:00,5.25,5.26,5.23,5.24,1395000.0,5.25,5.26,5.23,5.24,1395000.0
2012-11-09 11:30:00,5.24,5.24,5.18,5.18,4160000.0,5.24,5.24,5.18,5.18,4160000.0
2012-11-09 12:00:00,5.19,5.22,5.17,5.22,2695000.0,5.19,5.22,5.17,5.22,2695000.0
2012-11-09 12:30:00,5.22,5.24,5.21,5.23,1325000.0,5.22,5.24,5.21,5.23,1325000.0
2012-11-09 13:00:00,5.24,5.24,5.19,5.19,2570000.0,5.24,5.24,5.19,5.19,2570000.0
2012-11-09 13:30:00,5.19,5.19,5.16,5.19,3235000.0,5.19,5.19,5.16,5.19,3235000.0
2012-11-09 14:00:00,5.19,5.2,5.17,5.2,3230000.0,5.19,5.2,5.17,5.2,3230000.0
2012-11-09 14:30:00,5.2,5.22,5.19,5.2,2035000.0,5.2,5.22,5.19,5.2,2035000.0
2012-11-09 15:00:00,5.2,5.2,5.18,5.2,2600000.0,5.2,5.2,5.18,5.2,2600000.0
2012-11-09 15:30:00,5.2,5.21,5.18,5.19,4515000.0,5.2,5.21,5.18,5.19,4515000.0
2012-11-12 09:30:00,5.22,5.28,5.21,5.26,3650000.0,5.22,5.28,5.21,5.26,3650000.0
2012-11-12 10:00:00,5.27,5.28,5.23,5.24,2105000.0,5.27,5.28,5.23,5.24,2105000.0
2012-11-12 10:30:00,5.24,5.26,5.2,5.2,1540000.0,5.24,5.26,5.2,5.2,1540000.0
2012-11-12 11:00:00,5.2,5.21,5.18,5.21,3480000.0,5.2,5.21,5.18,5.21,3480000.0
2012-11-12 11:30:00,5.21,5.25,5.2,5.24,1720000.0,5.21,5.25,5.2,5.24,1720000.0
2012-11-12 12:00:00,5.25,5.26,5.23,5.25,1430000.0,5.25,5.26,5.23,5.25,1430000.0
2012-11-12 12:30:00,5.25,5.26,5.24,5.26,1170000.0,5.25,5.26,5.24,5.26,1170000.0
2012-11-12 13:00:00,5.25,5.3,5.25,5.28,1990000.0,5.25,5.3,5.25,5.28,1990000.0
2012-11-12 13:30:00,5.28,5.28,5.25,5.26,1040000.0,5.28,5.28,5.25,5.26,1040000.0
2012-11-12 14:00:00,5.26,5.28,5.24,5.26,1715000.0,5.26,5.28,5.24,5.26,1715000.0
2012-11-12 14:30:00,5.26,5.27,5.25,5.26,805000.0,5.26,5.27,5.25,5.26,805000.0
2012-11-12 15:00:00,5.26,5.27,5.25,5.27,1445000.0,5.26,5.27,5.25,5.27,1445000.0
2012-11-12 15:30:00,5.27,5.28,5.26,5.27,4450000.0,5.27,5.28,5.26,5.27,4450000.0
2012-11-13 09:30:00,5.24,5.31,5.23,5.29,2375000.0,5.24,5.31,5.23,5.29,2375000.0
2012-11-13 10:00:00,5.29,5.31,5.27,5.29,3705000.0,5.29,5.31,5.27,5.29,3705000.0
2012-11-13 10:30:00,5.28,5.31,5.26,5.31,2100000.0,5.28,5.31,5.26,5.31,2100000.0
2012-11-13 11:00:00,5.31,5.33,5.29,5.3,1910000.0,5.31,5.33,5.29,5.3,1910000.0
2012-11-13 11:30:00,5.3,5.32,5.3,5.32,1960000.0,5.3,5.32,5.3,5.32,1960000.0
2012-11-13 12:00:00,5.31,5.32,5.29,5.3,2160000.0,5.31,5.32,5.29,5.3,2160000.0
2012-11-13 12:30:00,5.3,5.3,5.28,5.29,2530000.0,5.3,5.3,5.28,5.29,2530000.0
2012-11-13 13:00:00,5.29,5.31,5.27,5.3,1660000.0,5.29,5.31,5.27,5.3,1660000.0
2012-11-13 13:30:00,5.3,5.31,5.29,5.3,565000.0,5.3,5.31,5.29,5.3,565000.0
2012-11-13 14:00:00,5.3,5.31,5.28,5.3,1020000.0,5.3,5.31,5.28,5.3,1020000.0
2012-11-13 14:30:00,5.29,5.3,5.28,5.29,1000000.0,5.29,5.3,5.28,5.29,1000000.0
2012-11-13 15:00:00,5.29,5.3,5.26,5.27,1560000.0,5.29,5.3,5.26,5.27,1560000.0
2012-11-13 15:30:00,5.27,5.28,5.24,5.24,3140000.0,5.27,5.28,5.24,5.24,3140000.0
2012-11-14 09:30:00,5.28,5.29,5.17,5.19,2545000.0,5.28,5.29,5.17,5.19,2545000.0
2012-11-14 10:00:00,5.18,5.23,5.18,5.2,3280000.0,5.18,5.23,5.18,5.2,3280000.0
2012-11-14 10:30:00,5.2,5.22,5.18,5.19,2390000.0,5.2,5.22,5.18,5.19,2390000.0
2012-11-14 11:00:00,5.18,5.2,5.17,5.2,1950000.0,5.18,5.2,5.17,5.2,1950000.0
2012-11-14 11:30:00,5.19,5.2,5.18,5.19,1060000.0,5.19,5.2,5.18,5.19,1060000.0
2012-11-14 12:00:00,5.2,5.2,5.16,5.18,1605000.0,5.2,5.2,5.16,5.18,1605000.0
2012-11-14 12:30:00,5.17,5.18,5.16,5.17,1605000.0,5.17,5.18,5.16,5.17,1605000.0
2012-11-14 13:00:00,5.16,5.17,5.14,5.16,2595000.0,5.16,5.17,5.14,5.16,2595000.0
2012-11-14 13:30:00,5.16,5.2,5.16,5.2,2555000.0,5.16,5.2,5.16,5.2,2555000.0
2012-11-14 14:00:00,5.2,5.22,5.16,5.18,1555000.0,5.2,5.22,5.16,5.18,1555000.0
2012-11-14 14:30:00,5.18,5.19,5.16,5.17,1005000.0,5.18,5.19,5.16,5.17,1005000.0
2012-11-14 15:00:00,5.17,5.17,5.14,5.16,1885000.0,5.17,5.17,5.14,5.16,1885000.0
2012-11-14 15:30:00,5.16,5.16,5.11,5.13,3880000.0,5.16,5.16,5.11,5.13,3880000.0
2012-11-15 09:30:00,5.11,5.17,5.07,5.08,2920000.0,5.11,5.17,5.07,5.08,2920000.0
2012-11-15 10:00:00,5.08,5.15,5.07,5.14,3180000.0,5.08,5.15,5.07,5.14,3180000.0
2012-11-15 10:30:00,5.14,5.15,5.12,5.12,1085000.0,5.14,5.15,5.12,5.12,1085000.0
2012-11-15 11:00:00,5.12,5.12,5.09,5.11,1995000.0,5.12,5.12,5.09,5.11,1995000.0
2012-11-15 11:30:00,5.11,5.12,5.09,5.1,1110000.0,5.11,5.12,5.09,5.1,1110000.0
2012-11-15 12:00:00,5.11,5.12,5.1,5.12,2355000.0,5.11,5.12,5.1,5.12,2355000.0
2012-11-15 12:30:00,5.11,5.15,5.11,5.14,905000.0,5.11,5.15,5.11,5.14,905000.0
2012-11-15 13:00:00,5.14,5.19,5.14,5.19,1300000.0,5.14,5.19,5.14,5.19,1300000.0
2012-11-15 13:30:00,5.19,5.2,5.18,5.19,1875000.0,5.19,5.2,5.18,5.19,1875000.0
2012-11-15 14:00:00,5.19,5.2,5.18,5.19,1635000.0,5.19,5.2,5.18,5.19,1635000.0
2012-11-15 14:30:00,5.19,5.22,5.19,5.21,2140000.0,5.19,5.22,5.19,5.21,2140000.0
2012-11-15 15:00:00,5.21,5.21,5.19,5.2,4245000.0,5.21,5.21,5.19,5.2,4245000.0
2012-11-15 15:30:00,5.2,5.22,5.2,5.21,4820000.0,5.2,5.22,5.2,5.21,4820000.0
2012-11-16 09:30:00,5.18,5.23,5.16,5.2,3175000.0,5.18,5.23,5.16,5.2,3175000.0
2012-11-16 10:00:00,5.2,5.22,5.17,5.21,2650000.0,5.2,5.22,5.17,5.21,2650000.0
2012-11-16 10:30:00,5.22,5.25,5.22,5.23,2195000.0,5.22,5.25,5.22,5.23,2195000.0
2012-11-16 11:00:00,5.22,5.23,5.17,5.18,2670000.0,5.22,5.23,5.17,5.18,2670000.0
2012-11-16 11:30:00,5.18,5.24,5.17,5.24,2140000.0,5.18,5.24,5.17,5.24,2140000.0
2012-11-16 12:00:00,5.24,5.29,5.24,5.27,2585000.0,5.24,5.29,5.24,5.27,2585000.0
2012-11-16 12:30:00,5.26,5.28,5.24,5.25,1860000.0,5.26,5.28,5.24,5.25,1860000.0
2012-11-16 13:00:00,5.25,5.27,5.24,5.27,1420000.0,5.25,5.27,5.24,5.27,1420000.0
2012-11-16 13:30:00,5.27,5.27,5.25,5.25,1130000.0,5.27,5.27,5.25,5.25,1130000.0
2012-11-16 14:00:00,5.25,5.26,5.24,5.25,2415000.0,5.25,5.26,5.24,5.25,2415000.0
2012-11-16 14:30:00,5.25,5.26,5.23,5.24,1565000.0,5.25,5.26,5.23,5.24,1565000.0
2012-11-16 15:00:00,5.24,5.26,5.23,5.25,2210000.0,5.24,5.26,5.23,5.25,2210000.0
2012-11-16 15:30:00,5.25,5.27,5.24,5.26,5700000.0,5.25,5.27,5.24,5.26,5700000.0
2012-11-19 09:30:00,5.33,5.41,5.3,5.36,2875000.0,5.33,5.41,5.3,5.36,2875000.0
2012-11-19 10:00:00,5.36,5.4,5.33,5.36,4110000.0,5.36,5.4,5.33,5.36,4110000.0
2012-11-19 10:30:00,5.36,5.37,5.36,5.36,1365000.0,5.36,5.37,5.36,5.36,1365000.0
2012-11-19 11:00:00,5.36,5.38,5.36,5.37,2080000.0,5.36,5.38,5.36,5.37,2080000.0
2012-11-19 11:30:00,5.37,5.39,5.37,5.39,2140000.0,5.37,5.39,5.37,5.39,2140000.0
2012-11-19 12:00:00,5.39,5.4,5.38,5.4,1660000.0,5.39,5.4,5.38,5.4,1660000.0
2012-11-19 12:30:00,5.4,5.41,5.4,5.4,2020000.0,5.4,5.41,5.4,5.4,2020000.0
2012-11-19 13:00:00,5.4,5.4,5.39,5.39,1080000.0,5.4,5.4,5.39,5.39,1080000.0
2012-11-19 13:30:00,5.39,5.39,5.38,5.38,1000000.0,5.39,5.39,5.38,5.38,1000000.0
2012-11-19 14:00:00,5.38,5.4,5.38,5.39,830000.0,5.38,5.4,5.38,5.39,830000.0
2012-11-19 14:30:00,5.4,5.4,5.39,5.4,1860000.0,5.4,5.4,5.39,5.4,1860000.0
2012-11-19 15:00:00,5.4,5.41,5.39,5.4,2225000.0,5.4,5.41,5.39,5.4,2225000.0
2012-11-19 15:30:00,5.4,5.42,5.39,5.41,4755000.0,5.4,5.42,5.39,5.41,4755000.0
2012-11-20 09:30:00,5.4,5.49,5.4,5.48,5875000.0,5.4,5.49,5.4,5.48,5875000.0
2012-11-20 10:00:00,5.48,5.51,5.45,5.47,2970000.0,5.48,5.51,5.45,5.47,2970000.0
2012-11-20 10:30:00,5.47,5.49,5.45,5.45,3550000.0,5.47,5.49,5.45,5.45,3550000.0
2012-11-20 11:00:00,5.45,5.46,5.42,5.45,2215000.0,5.45,5.46,5.42,5.45,2215000.0
2012-11-20 11:30:00,5.45,5.46,5.43,5.44,1540000.0,5.45,5.46,5.43,5.44,1540000.0
2012-11-20 12:00:00,5.44,5.44,5.4,5.41,1295000.0,5.44,5.44,5.4,5.41,1295000.0
2012-11-20 12:30:00,5.42,5.42,5.4,5.41,1520000.0,5.42,5.42,5.4,5.41,1520000.0
2012-11-20 13:00:00,5.41,5.41,5.34,5.34,1840000.0,5.41,5.41,5.34,5.34,1840000.0
2012-11-20 13:30:00,5.34,5.39,5.33,5.39,1950000.0,5.34,5.39,5.33,5.39,1950000.0
2012-11-20 14:00:00,5.4,5.4,5.37,5.38,1210000.0,5.4,5.4,5.37,5.38,1210000.0
2012-11-20 14:30:00,5.38,5.38,5.36,5.36,1835000.0,5.38,5.38,5.36,5.36,1835000.0
2012-11-20 15:00:00,5.36,5.38,5.34,5.35,3015000.0,5.36,5.38,5.34,5.35,3015000.0
2012-11-20 15:30:00,5.35,5.37,5.34,5.37,3575000.0,5.35,5.37,5.34,5.37,3575000.0
2012-11-21 09:30:00,5.45,5.56,5.45,5.47,7135000.0,5.45,5.56,5.45,5.47,7135000.0
2012-11-21 10:00:00,5.47,5.49,5.44,5.47,3900000.0,5.47,5.49,5.44,5.47,3900000.0
2012-11-21 10:30:00,5.47,5.48,5.43,5.47,2265000.0,5.47,5.48,5.43,5.47,2265000.0
2012-11-21 11:00:00,5.46,5.51,5.46,5.48,3335000.0,5.46,5.51,5.46,5.48,3335000.0
2012-11-21 11:30:00,5.48,5.49,5.45,5.48,1915000.0,5.48,5.49,5.45,5.48,1915000.0
2012-11-21 12:00:00,5.48,5.5,5.47,5.48,1120000.0,5.48,5.5,5.47,5.48,1120000.0
2012-11-21 12:30:00,5.49,5.49,5.46,5.47,1355000.0,5.49,5.49,5.46,5.47,1355000.0
2012-11-21 13:00:00,5.47,5.47,5.46,5.46,540000.0,5.47,5.47,5.46,5.46,540000.0
2012-11-21 13:30:00,5.46,5.46,5.45,5.46,890000.0,5.46,5.46,5.45,5.46,890000.0
2012-11-21 14:00:00,5.46,5.49,5.46,5.48,1170000.0,5.46,5.49,5.46,5.48,1170000.0
2012-11-21 14:30:00,5.48,5.52,5.47,5.51,1850000.0,5.48,5.52,5.47,5.51,1850000.0
2012-11-21 15:00:00,5.51,5.52,5.49,5.51,1775000.0,5.51,5.52,5.49,5.51,1775000.0
2012-11-21 15:30:00,5.5,5.52,5.5,5.51,3190000.0,5.5,5.52,5.5,5.51,3190000.0
2012-11-23 09:30:00,5.54,5.56,5.48,5.51,2465000.0,5.54,5.56,5.48,5.51,2465000.0
2012-11-23 10:00:00,5.51,5.53,5.48,5.52,1450000.0,5.51,5.53,5.48,5.52,1450000.0
2012-11-23 10:30:00,5.52,5.53,5.5,5.52,790000.0,5.52,5.53,5.5,5.52,790000.0
2012-11-23 11:00:00,5.52,5.53,5.5,5.53,1370000.0,5.52,5.53,5.5,5.53,1370000.0
2012-11-23 11:30:00,5.52,5.52,5.5,5.5,410000.0,5.52,5.52,5.5,5.5,410000.0
2012-11-23 12:00:00,5.51,5.52,5.49,5.51,705000.0,5.51,5.52,5.49,5.51,705000.0
2012-11-23 12:30:00,5.5,5.52,5.49,5.49,1660000.0,5.5,5.52,5.49,5.49,1660000.0
2012-11-26 09:30:00,5.47,5.48,5.41,5.45,2410000.0,5.47,5.48,5.41,5.45,2410000.0
2012-11-26 10:00:00,5.45,5.47,5.42,5.43,3380000.0,5.45,5.47,5.42,5.43,3380000.0
2012-11-26 10:30:00,5.43,5.46,5.42,5.42,950000.0,5.43,5.46,5.42,5.42,950000.0
2012-11-26 11:00:00,5.43,5.44,5.42,5.44,1500000.0,5.43,5.44,5.42,5.44,1500000.0
2012-11-26 11:30:00,5.44,5.46,5.43,5.44,1795000.0,5.44,5.46,5.43,5.44,1795000.0
2012-11-26 12:00:00,5.44,5.45,5.43,5.43,1010000.0,5.44,5.45,5.43,5.43,1010000.0
2012-11-26 12:30:00,5.43,5.43,5.41,5.41,1180000.0,5.43,5.43,5.41,5.41,1180000.0
2012-11-26 13:00:00,5.41,5.41,5.38,5.39,1455000.0,5.41,5.41,5.38,5.39,1455000.0
2012-11-26 13:30:00,5.4,5.4,5.36,5.36,1950000.0,5.4,5.4,5.36,5.36,1950000.0
2012-11-26 14:00:00,5.37,5.38,5.33,5.37,4460000.0,5.37,5.38,5.33,5.37,4460000.0
2012-11-26 14:30:00,5.37,5.41,5.35,5.4,4195000.0,5.37,5.41,5.35,5.4,4195000.0
2012-11-26 15:00:00,5.4,5.42,5.39,5.41,1360000.0,5.4,5.42,5.39,5.41,1360000.0
2012-11-26 15:30:00,5.41,5.42,5.4,5.41,2770000.0,5.41,5.42,5.4,5.41,2770000.0
2012-11-27 09:30:00,5.4,5.48,5.38,5.44,5020000.0,5.4,5.48,5.38,5.44,5020000.0
2012-11-27 10:00:00,5.44,5.46,5.4,5.41,4530000.0,5.44,5.46,5.4,5.41,4530000.0
2012-11-27 10:30:00,5.41,5.42,5.36,5.37,3585000.0,5.41,5.42,5.36,5.37,3585000.0
2012-11-27 11:00:00,5.37,5.39,5.34,5.35,2995000.0,5.37,5.39,5.34,5.35,2995000.0
2012-11-27 11:30:00,5.35,5.37,5.34,5.36,5115000.0,5.35,5.37,5.34,5.36,5115000.0
2012-11-27 12:00:00,5.36,5.37,5.32,5.35,2405000.0,5.36,5.37,5.32,5.35,2405000.0
2012-11-27 12:30:00,5.35,5.35,5.32,5.33,2410000.0,5.35,5.35,5.32,5.33,2410000.0
2012-11-27 13:00:00,5.34,5.34,5.32,5.34,1560000.0,5.34,5.34,5.32,5.34,1560000.0
2012-11-27 13:30:00,5.34,5.34,5.3,5.3,3575000.0,5.34,5.34,5.3,5.3,3575000.0
2012-11-27 14:00:00,5.31,5.32,5.27,5.28,3160000.0,5.31,5.32,5.27,5.28,3160000.0
2012-11-27 14:30:00,5.28,5.29,5.24,5.26,4060000.0,5.28,5.29,5.24,5.26,4060000.0
2012-11-27 15:00:00,5.26,5.27,5.24,5.24,4305000.0,5.26,5.27,5.24,5.24,4305000.0
2012-11-27 15:30:00,5.25,5.25,5.23,5.23,9185000.0,5.25,5.25,5.23,5.23,9185000.0
2012-11-28 09:30:00,5.21,5.22,5.14,5.18,4005000.0,5.21,5.22,5.14,5.18,4005000.0
2012-11-28 10:00:00,5.19,5.22,5.15,5.21,4450000.0,5.19,5.22,5.15,5.21,4450000.0
2012-11-28 10:30:00,5.21,5.27,5.2,5.25,6535000.0,5.21,5.27,5.2,5.25,6535000.0
2012-11-28 11:00:00,5.26,5.3,5.25,5.28,3710000.0,5.26,5.3,5.25,5.28,3710000.0
2012-11-28 11:30:00,5.29,5.31,5.27,5.3,2315000.0,5.29,5.31,5.27,5.3,2315000.0
2012-11-28 12:00:00,5.31,5.33,5.27,5.33,1645000.0,5.31,5.33,5.27,5.33,1645000.0
2012-11-28 12:30:00,5.33,5.35,5.32,5.33,2280000.0,5.33,5.35,5.32,5.33,2280000.0
2012-11-28 13:00:00,5.34,5.35,5.32,5.34,1310000.0,5.34,5.35,5.32,5.34,1310000.0
2012-11-28 13:30:00,5.35,5.37,5.34,5.36,1680000.0,5.35,5.37,5.34,5.36,1680000.0
2012-11-28 14:00:00,5.36,5.36,5.32,5.32,1665000.0,5.36,5.36,5.32,5.32,1665000.0
2012-11-28 14:30:00,5.32,5.33,5.31,5.32,1435000.0,5.32,5.33,5.31,5.32,1435000.0
2012-11-28 15:00:00,5.32,5.34,5.32,5.33,1615000.0,5.32,5.34,5.32,5.33,1615000.0
2012-11-28 15:30:00,5.33,5.36,5.33,5.33,3945000.0,5.33,5.36,5.33,5.33,3945000.0
2012-11-29 09:30:00,5.35,5.37,5.33,5.35,2325000.0,5.35,5.37,5.33,5.35,2325000.0
2012-11-29 10:00:00,5.36,5.36,5.32,5.33,2070000.0,5.36,5.36,5.32,5.33,2070000.0
2012-11-29 10:30:00,5.33,5.33,5.29,5.32,1500000.0,5.33,5.33,5.29,5.32,1500000.0
2012-11-29 11:00:00,5.32,5.34,5.31,5.33,1425000.0,5.32,5.34,5.31,5.33,1425000.0
2012-11-29 11:30:00,5.32,5.33,5.28,5.29,1970000.0,5.32,5.33,5.28,5.29,1970000.0
2012-11-29 12:00:00,5.3,5.32,5.28,5.3,1235000.0,5.3,5.32,5.28,5.3,1235000.0
2012-11-29 12:30:00,5.3,5.32,5.29,5.31,800000.0,5.3,5.32,5.29,5.31,800000.0
2012-11-29 13:00:00,5.31,5.33,5.3,5.33,1420000.0,5.31,5.33,5.3,5.33,1420000.0
2012-11-29 13:30:00,5.33,5.36,5.33,5.35,1110000.0,5.33,5.36,5.33,5.35,1110000.0
2012-11-29 14:00:00,5.34,5.35,5.34,5.34,680000.0,5.34,5.35,5.34,5.34,680000.0
2012-11-29 14:30:00,5.34,5.35,5.33,5.33,825000.0,5.34,5.35,5.33,5.33,825000.0
2012-11-29 15:00:00,5.33,5.34,5.31,5.33,1340000.0,5.33,5.34,5.31,5.33,1340000.0
2012-11-29 15:30:00,5.33,5.35,5.33,5.34,3195000.0,5.33,5.35,5.33,5.34,3195000.0
2012-11-30 09:30:00,5.28,5.3,5.24,5.28,2125000.0,5.28,5.3,5.24,5.28,2125000.0
2012-11-30 10:00:00,5.28,5.35,5.28,5.29,2510000.0,5.28,5.35,5.28,5.29,2510000.0
2012-11-30 10:30:00,5.3,5.3,5.27,5.29,1125000.0,5.3,5.3,5.27,5.29,1125000.0
2012-11-30 11:00:00,5.29,5.3,5.28,5.28,975000.0,5.29,5.3,5.28,5.28,975000.0
2012-11-30 11:30:00,5.28,5.28,5.25,5.26,1520000.0,5.28,5.28,5.25,5.26,1520000.0
2012-11-30 12:00:00,5.27,5.28,5.26,5.28,825000.0,5.27,5.28,5.26,5.28,825000.0
2012-11-30 12:30:00,5.28,5.28,5.26,5.27,1075000.0,5.28,5.28,5.26,5.27,1075000.0
2012-11-30 13:00:00,5.27,5.28,5.26,5.27,675000.0,5.27,5.28,5.26,5.27,675000.0
2012-11-30 13:30:00,5.27,5.27,5.24,5.25,1250000.0,5.27,5.27,5.24,5.25,1250000.0
2012-11-30 14:00:00,5.25,5.26,5.24,5.24,1365000.0,5.25,5.26,5.24,5.24,1365000.0
2012-11-30 14:30:00,5.24,5.24,5.21,5.21,1930000.0,5.24,5.24,5.21,5.21,1930000.0
2012-11-30 15:00:00,5.21,5.25,5.2,5.24,2685000.0,5.21,5.25,5.2,5.24,2685000.0
2012-11-30 15:30:00,5.25,5.28,5.24,5.27,4040000.0,5.25,5.28,5.24,5.27,4040000.0
2012-12-03 09:30:00,5.3,5.31,5.25,5.28,2165000.0,5.3,5.31,5.25,5.28,2165000.0
2012-12-03 10:00:00,5.28,5.29,5.23,5.28,2155000.0,5.28,5.29,5.23,5.28,2155000.0
2012-12-03 10:30:00,5.27,5.32,5.27,5.32,1770000.0,5.27,5.32,5.27,5.32,1770000.0
2012-12-03 11:00:00,5.32,5.32,5.3,5.3,840000.0,5.32,5.32,5.3,5.3,840000.0
2012-12-03 11:30:00,5.3,5.34,5.29,5.33,1605000.0,5.3,5.34,5.29,5.33,1605000.0
2012-12-03 12:00:00,5.33,5.33,5.32,5.33,1505000.0,5.33,5.33,5.32,5.33,1505000.0
2012-12-03 12:30:00,5.33,5.33,5.31,5.31,545000.0,5.33,5.33,5.31,5.31,545000.0
2012-12-03 13:00:00,5.31,5.31,5.28,5.28,1595000.0,5.31,5.31,5.28,5.28,1595000.0
2012-12-03 13:30:00,5.28,5.29,5.26,5.28,1030000.0,5.28,5.29,5.26,5.28,1030000.0
2012-12-03 14:00:00,5.28,5.29,5.28,5.28,435000.0,5.28,5.29,5.28,5.28,435000.0
2012-12-03 14:30:00,5.28,5.29,5.27,5.28,470000.0,5.28,5.29,5.27,5.28,470000.0
2012-12-03 15:00:00,5.28,5.3,5.27,5.28,1290000.0,5.28,5.3,5.27,5.28,1290000.0
2012-12-03 15:30:00,5.28,5.28,5.27,5.28,2285000.0,5.28,5.28,5.27,5.28,2285000.0
2012-12-04 09:30:00,5.24,5.29,5.2,5.25,3255000.0,5.24,5.29,5.2,5.25,3255000.0
2012-12-04 10:00:00,5.25,5.28,5.22,5.24,3210000.0,5.25,5.28,5.22,5.24,3210000.0
2012-12-04 10:30:00,5.24,5.27,5.24,5.26,2235000.0,5.24,5.27,5.24,5.26,2235000.0
2012-12-04 11:00:00,5.27,5.29,5.25,5.26,1590000.0,5.27,5.29,5.25,5.26,1590000.0
2012-12-04 11:30:00,5.26,5.27,5.26,5.27,925000.0,5.26,5.27,5.26,5.27,925000.0
2012-12-04 12:00:00,5.27,5.29,5.25,5.29,1095000.0,5.27,5.29,5.25,5.29,1095000.0
2012-12-04 12:30:00,5.29,5.3,5.28,5.28,1790000.0,5.29,5.3,5.28,5.28,1790000.0
2012-12-04 13:00:00,5.29,5.32,5.28,5.31,1335000.0,5.29,5.32,5.28,5.31,1335000.0
2012-12-04 13:30:00,5.31,5.37,5.31,5.37,3760000.0,5.31,5.37,5.31,5.37,3760000.0
2012-12-04 14:00:00,5.37,5.41,5.37,5.39,4100000.0,5.37,5.41,5.37,5.39,4100000.0
2012-12-04 14:30:00,5.39,5.4,5.34,5.39,4835000.0,5.39,5.4,5.34,5.39,4835000.0
2012-12-04 15:00:00,5.39,5.4,5.37,5.39,2560000.0,5.39,5.4,5.37,5.39,2560000.0
2012-12-04 15:30:00,5.39,5.43,5.38,5.42,10540000.0,5.39,5.43,5.38,5.42,10540000.0
2012-12-05 09:30:00,5.42,5.44,5.33,5.35,3040000.0,5.42,5.44,5.33,5.35,3040000.0
2012-12-05 10:00:00,5.35,5.38,5.32,5.33,3740000.0,5.35,5.38,5.32,5.33,3740000.0
2012-12-05 10:30:00,5.33,5.34,5.29,5.32,3990000.0,5.33,5.34,5.29,5.32,3990000.0
2012-12-05 11:00:00,5.32,5.32,5.28,5.3,2475000.0,5.32,5.32,5.28,5.3,2475000.0
2012-12-05 11:30:00,5.3,5.34,5.29,5.33,1945000.0,5.3,5.34,5.29,5.33,1945000.0
2012-12-05 12:00:00,5.34,5.35,5.31,5.31,965000.0,5.34,5.35,5.31,5.31,965000.0
2012-12-05 12:30:00,5.31,5.34,5.31,5.32,1815000.0,5.31,5.34,5.31,5.32,1815000.0
2012-12-05 13:00:00,5.31,5.34,5.3,5.33,1530000.0,5.31,5.34,5.3,5.33,1530000.0
2012-12-05 13:30:00,5.33,5.33,5.3,5.31,960000.0,5.33,5.33,5.3,5.31,960000.0
2012-12-05 14:00:00,5.31,5.32,5.3,5.3,700000.0,5.31,5.32,5.3,5.3,700000.0
2012-12-05 14:30:00,5.3,5.31,5.3,5.3,755000.0,5.3,5.31,5.3,5.3,755000.0
2012-12-05 15:00:00,5.3,5.32,5.3,5.31,1015000.0,5.3,5.32,5.3,5.31,1015000.0
2012-12-05 15:30:00,5.3,5.31,5.28,5.3,4110000.0,5.3,5.31,5.28,5.3,4110000.0
2012-12-06 09:30:00,5.3,5.32,5.26,5.3,2750000.0,5.3,5.32,5.26,5.3,2750000.0
2012-12-06 10:00:00,5.3,5.34,5.28,5.34,2035000.0,5.3,5.34,5.28,5.34,2035000.0
2012-12-06 10:30:00,5.33,5.4,5.33,5.4,1650000.0,5.33,5.4,5.33,5.4,1650000.0
2012-12-06 11:00:00,5.39,5.4,5.37,5.37,1910000.0,5.39,5.4,5.37,5.37,1910000.0
2012-12-06 11:30:00,5.37,5.38,5.36,5.36,1635000.0,5.37,5.38,5.36,5.36,1635000.0
2012-12-06 12:00:00,5.36,5.36,5.32,5.32,1085000.0,5.36,5.36,5.32,5.32,1085000.0
2012-12-06 12:30:00,5.32,5.33,5.31,5.33,1275000.0,5.32,5.33,5.31,5.33,1275000.0
2012-12-06 13:00:00,5.32,5.33,5.32,5.33,595000.0,5.32,5.33,5.32,5.33,595000.0
2012-12-06 13:30:00,5.32,5.33,5.31,5.32,1030000.0,5.32,5.33,5.31,5.32,1030000.0
2012-12-06 14:00:00,5.33,5.35,5.31,5.35,1155000.0,5.33,5.35,5.31,5.35,1155000.0
2012-12-06 14:30:00,5.34,5.34,5.32,5.33,725000.0,5.34,5.34,5.32,5.33,725000.0
2012-12-06 15:00:00,5.33,5.33,5.31,5.33,1130000.0,5.33,5.33,5.31,5.33,1130000.0
2012-12-06 15:30:00,5.32,5.33,5.31,5.33,2980000.0,5.32,5.33,5.31,5.33,2980000.0
2012-12-07 09:30:00,5.36,5.46,5.36,5.39,4070000.0,5.36,5.46,5.36,5.39,4070000.0
2012-12-07 10:00:00,5.39,5.45,5.38,5.42,1725000.0,5.39,5.45,5.38,5.42,1725000.0
2012-12-07 10:30:00,5.42,5.42,5.37,5.4,1000000.0,5.42,5.42,5.37,5.4,1000000.0
2012-12-07 11:00:00,5.41,5.42,5.38,5.4,1135000.0,5.41,5.42,5.38,5.4,1135000.0
2012-12-07 11:30:00,5.4,5.4,5.35,5.36,1190000.0,5.4,5.4,5.35,5.36,1190000.0
2012-12-07 12:00:00,5.36,5.39,5.36,5.39,665000.0,5.36,5.39,5.36,5.39,665000.0
2012-12-07 12:30:00,5.38,5.38,5.37,5.38,505000.0,5.38,5.38,5.37,5.38,505000.0
2012-12-07 13:00:00,5.38,5.39,5.37,5.38,830000.0,5.38,5.39,5.37,5.38,830000.0
2012-12-07 13:30:00,5.38,5.39,5.37,5.39,715000.0,5.38,5.39,5.37,5.39,715000.0
2012-12-07 14:00:00,5.38,5.39,5.37,5.37,500000.0,5.38,5.39,5.37,5.37,500000.0
2012-12-07 14:30:00,5.37,5.39,5.35,5.35,1185000.0,5.37,5.39,5.35,5.35,1185000.0
2012-12-07 15:00:00,5.35,5.36,5.34,5.35,1245000.0,5.35,5.36,5.34,5.35,1245000.0
2012-12-07 15:30:00,5.35,5.38,5.35,5.37,1455000.0,5.35,5.38,5.35,5.37,1455000.0
2012-12-10 09:30:00,5.42,5.47,5.34,5.46,4060000.0,5.42,5.47,5.34,5.46,4060000.0
2012-12-10 10:00:00,5.46,5.46,5.42,5.44,2775000.0,5.46,5.46,5.42,5.44,2775000.0
2012-12-10 10:30:00,5.44,5.46,5.42,5.44,1220000.0,5.44,5.46,5.42,5.44,1220000.0
2012-12-10 11:00:00,5.45,5.47,5.44,5.46,1570000.0,5.45,5.47,5.44,5.46,1570000.0
2012-12-10 11:30:00,5.46,5.48,5.43,5.44,1635000.0,5.46,5.48,5.43,5.44,1635000.0
2012-12-10 12:00:00,5.44,5.46,5.42,5.44,1330000.0,5.44,5.46,5.42,5.44,1330000.0
2012-12-10 12:30:00,5.45,5.45,5.42,5.42,945000.0,5.45,5.45,5.42,5.42,945000.0
2012-12-10 13:00:00,5.42,5.43,5.41,5.42,495000.0,5.42,5.43,5.41,5.42,495000.0
2012-12-10 13:30:00,5.42,5.42,5.4,5.4,645000.0,5.42,5.42,5.4,5.4,645000.0
2012-12-10 14:00:00,5.4,5.43,5.4,5.43,895000.0,5.4,5.43,5.4,5.43,895000.0
2012-12-10 14:30:00,5.42,5.45,5.41,5.44,1100000.0,5.42,5.45,5.41,5.44,1100000.0
2012-12-10 15:00:00,5.43,5.45,5.43,5.45,1195000.0,5.43,5.45,5.43,5.45,1195000.0
2012-12-10 15:30:00,5.45,5.46,5.45,5.46,3735000.0,5.45,5.46,5.45,5.46,3735000.0
2012-12-11 09:30:00,5.47,5.53,5.46,5.52,3125000.0,5.47,5.53,5.46,5.52,3125000.0
2012-12-11 10:00:00,5.52,5.55,5.5,5.54,2820000.0,5.52,5.55,5.5,5.54,2820000.0
2012-12-11 10:30:00,5.54,5.55,5.52,5.53,1820000.0,5.54,5.55,5.52,5.53,1820000.0
2012-12-11 11:00:00,5.53,5.55,5.53,5.53,1585000.0,5.53,5.55,5.53,5.53,1585000.0
2012-12-11 11:30:00,5.53,5.54,5.52,5.53,2165000.0,5.53,5.54,5.52,5.53,2165000.0
2012-12-11 12:00:00,5.53,5.53,5.5,5.52,1030000.0,5.53,5.53,5.5,5.52,1030000.0
2012-12-11 12:30:00,5.52,5.53,5.52,5.52,670000.0,5.52,5.53,5.52,5.52,670000.0
2012-12-11 13:00:00,5.53,5.53,5.5,5.5,920000.0,5.53,5.53,5.5,5.5,920000.0
2012-12-11 13:30:00,5.5,5.52,5.5,5.52,845000.0,5.5,5.52,5.5,5.52,845000.0
2012-12-11 14:00:00,5.52,5.52,5.51,5.51,1190000.0,5.52,5.52,5.51,5.51,1190000.0
2012-12-11 14:30:00,5.5,5.51,5.49,5.5,1265000.0,5.5,5.51,5.49,5.5,1265000.0
2012-12-11 15:00:00,5.5,5.5,5.47,5.48,2200000.0,5.5,5.5,5.47,5.48,2200000.0
2012-12-11 15:30:00,5.48,5.48,5.47,5.48,5435000.0,5.48,5.48,5.47,5.48,5435000.0
2012-12-12 09:30:00,5.51,5.57,5.51,5.52,2780000.0,5.51,5.57,5.51,5.52,2780000.0
2012-12-12 10:00:00,5.52,5.53,5.5,5.52,3440000.0,5.52,5.53,5.5,5.52,3440000.0
2012-12-12 10:30:00,5.51,5.51,5.49,5.5,2500000.0,5.51,5.51,5.49,5.5,2500000.0
2012-12-12 11:00:00,5.49,5.52,5.49,5.49,2395000.0,5.49,5.52,5.49,5.49,2395000.0
2012-12-12 11:30:00,5.49,5.51,5.49,5.49,1515000.0,5.49,5.51,5.49,5.49,1515000.0
2012-12-12 12:00:00,5.49,5.51,5.49,5.5,1310000.0,5.49,5.51,5.49,5.5,1310000.0
2012-12-12 12:30:00,5.5,5.54,5.49,5.53,3105000.0,5.5,5.54,5.49,5.53,3105000.0
2012-12-12 13:00:00,5.53,5.54,5.51,5.52,1655000.0,5.53,5.54,5.51,5.52,1655000.0
2012-12-12 13:30:00,5.52,5.54,5.52,5.53,2760000.0,5.52,5.54,5.52,5.53,2760000.0
2012-12-12 14:00:00,5.53,5.55,5.52,5.53,4920000.0,5.53,5.55,5.52,5.53,4920000.0
2012-12-12 14:30:00,5.53,5.54,5.52,5.53,1890000.0,5.53,5.54,5.52,5.53,1890000.0
2012-12-12 15:00:00,5.53,5.54,5.51,5.52,1760000.0,5.53,5.54,5.51,5.52,1760000.0
2012-12-12 15:30:00,5.51,5.52,5.49,5.51,2915000.0,5.51,5.52,5.49,5.51,2915000.0
2012-12-13 09:30:00,5.52,5.53,5.48,5.52,2055000.0,5.52,5.53,5.48,5.52,2055000.0
2012-12-13 10:00:00,5.53,5.62,5.53,5.61,4060000.0,5.53,5.62,5.53,5.61,4060000.0
2012-12-13 10:30:00,5.62,5.62,5.56,5.58,2130000.0,5.62,5.62,5.56,5.58,2130000.0
2012-12-13 11:00:00,5.58,5.58,5.55,5.57,2030000.0,5.58,5.58,5.55,5.57,2030000.0
2012-12-13 11:30:00,5.56,5.58,5.55,5.58,1105000.0,5.56,5.58,5.55,5.58,1105000.0
2012-12-13 12:00:00,5.58,5.58,5.55,5.56,1055000.0,5.58,5.58,5.55,5.56,1055000.0
2012-12-13 12:30:00,5.55,5.56,5.54,5.55,1055000.0,5.55,5.56,5.54,5.55,1055000.0
2012-12-13 13:00:00,5.54,5.58,5.54,5.57,1990000.0,5.54,5.58,5.54,5.57,1990000.0
2012-12-13 13:30:00,5.56,5.6,5.56,5.59,1040000.0,5.56,5.6,5.56,5.59,1040000.0
2012-12-13 14:00:00,5.59,5.59,5.54,5.55,2540000.0,5.59,5.59,5.54,5.55,2540000.0
2012-12-13 14:30:00,5.55,5.55,5.54,5.55,2290000.0,5.55,5.55,5.54,5.55,2290000.0
2012-12-13 15:00:00,5.55,5.56,5.52,5.54,4805000.0,5.55,5.56,5.52,5.54,4805000.0
2012-12-13 15:30:00,5.54,5.58,5.53,5.55,8140000.0,5.54,5.58,5.53,5.55,8140000.0
2012-12-14 09:30:00,5.52,5.61,5.49,5.58,2065000.0,5.52,5.61,5.49,5.58,2065000.0
2012-12-14 10:00:00,5.57,5.59,5.54,5.56,875000.0,5.57,5.59,5.54,5.56,875000.0
2012-12-14 10:30:00,5.56,5.57,5.55,5.56,570000.0,5.56,5.57,5.55,5.56,570000.0
2012-12-14 11:00:00,5.56,5.56,5.53,5.54,905000.0,5.56,5.56,5.53,5.54,905000.0
2012-12-14 11:30:00,5.54,5.54,5.53,5.54,1030000.0,5.54,5.54,5.53,5.54,1030000.0
2012-12-14 12:00:00,5.54,5.55,5.53,5.54,535000.0,5.54,5.55,5.53,5.54,535000.0
2012-12-14 12:30:00,5.55,5.57,5.55,5.56,705000.0,5.55,5.57,5.55,5.56,705000.0
2012-12-14 13:00:00,5.56,5.56,5.54,5.55,380000.0,5.56,5.56,5.54,5.55,380000.0
2012-12-14 13:30:00,5.55,5.56,5.54,5.56,420000.0,5.55,5.56,5.54,5.56,420000.0
2012-12-14 14:00:00,5.56,5.57,5.55,5.56,395000.0,5.56,5.57,5.55,5.56,395000.0
2012-12-14 14:30:00,5.56,5.58,5.55,5.56,1005000.0,5.56,5.58,5.55,5.56,1005000.0
2012-12-14 15:00:00,5.56,5.57,5.54,5.55,1125000.0,5.56,5.57,5.54,5.55,1125000.0
2012-12-14 15:30:00,5.55,5.56,5.54,5.55,2090000.0,5.55,5.56,5.54,5.55,2090000.0
2012-12-17 09:30:00,5.57,5.68,5.56,5.66,6640000.0,5.57,5.68,5.56,5.66,6640000.0
2012-12-17 10:00:00,5.65,5.66,5.6,5.62,3290000.0,5.65,5.66,5.6,5.62,3290000.0
2012-12-17 10:30:00,5.62,5.65,5.62,5.64,1280000.0,5.62,5.65,5.62,5.64,1280000.0
2012-12-17 11:00:00,5.64,5.66,5.63,5.65,1470000.0,5.64,5.66,5.63,5.65,1470000.0
2012-12-17 11:30:00,5.65,5.67,5.64,5.65,2465000.0,5.65,5.67,5.64,5.65,2465000.0
2012-12-17 12:00:00,5.65,5.67,5.65,5.66,1675000.0,5.65,5.67,5.65,5.66,1675000.0
2012-12-17 12:30:00,5.66,5.67,5.65,5.66,505000.0,5.66,5.67,5.65,5.66,505000.0
2012-12-17 13:00:00,5.66,5.66,5.64,5.65,1155000.0,5.66,5.66,5.64,5.65,1155000.0
2012-12-17 13:30:00,5.65,5.66,5.63,5.66,905000.0,5.65,5.66,5.63,5.66,905000.0
2012-12-17 14:00:00,5.66,5.67,5.65,5.66,755000.0,5.66,5.67,5.65,5.66,755000.0
2012-12-17 14:30:00,5.66,5.7,5.66,5.69,2780000.0,5.66,5.7,5.66,5.69,2780000.0
2012-12-17 15:00:00,5.69,5.7,5.67,5.7,1665000.0,5.69,5.7,5.67,5.7,1665000.0
2012-12-17 15:30:00,5.7,5.74,5.69,5.73,7410000.0,5.7,5.74,5.69,5.73,7410000.0
2012-12-18 09:30:00,5.76,5.86,5.75,5.84,4790000.0,5.76,5.86,5.75,5.84,4790000.0
2012-12-18 10:00:00,5.84,5.85,5.79,5.84,3420000.0,5.84,5.85,5.79,5.84,3420000.0
2012-12-18 10:30:00,5.84,5.89,5.84,5.88,2280000.0,5.84,5.89,5.84,5.88,2280000.0
2012-12-18 11:00:00,5.88,5.91,5.87,5.89,4850000.0,5.88,5.91,5.87,5.89,4850000.0
2012-12-18 11:30:00,5.88,5.89,5.85,5.87,4270000.0,5.88,5.89,5.85,5.87,4270000.0
2012-12-18 12:00:00,5.87,5.89,5.86,5.88,3315000.0,5.87,5.89,5.86,5.88,3315000.0
2012-12-18 12:30:00,5.88,5.89,5.86,5.89,2060000.0,5.88,5.89,5.86,5.89,2060000.0
2012-12-18 13:00:00,5.89,5.89,5.86,5.86,2530000.0,5.89,5.89,5.86,5.86,2530000.0
2012-12-18 13:30:00,5.86,5.87,5.84,5.85,1530000.0,5.86,5.87,5.84,5.85,1530000.0
2012-12-18 14:00:00,5.84,5.87,5.84,5.85,1635000.0,5.84,5.87,5.84,5.85,1635000.0
2012-12-18 14:30:00,5.85,5.85,5.83,5.84,1310000.0,5.85,5.85,5.83,5.84,1310000.0
2012-12-18 15:00:00,5.84,5.86,5.84,5.84,2545000.0,5.84,5.86,5.84,5.84,2545000.0
2012-12-18 15:30:00,5.84,5.88,5.84,5.87,4795000.0,5.84,5.88,5.84,5.87,4795000.0
2012-12-19 09:30:00,5.88,5.94,5.83,5.83,2465000.0,5.88,5.94,5.83,5.83,2465000.0
2012-12-19 10:00:00,5.83,5.86,5.83,5.84,2535000.0,5.83,5.86,5.83,5.84,2535000.0
2012-12-19 10:30:00,5.85,5.87,5.84,5.85,1425000.0,5.85,5.87,5.84,5.85,1425000.0
2012-12-19 11:00:00,5.84,5.87,5.83,5.83,675000.0,5.84,5.87,5.83,5.83,675000.0
2012-12-19 11:30:00,5.83,5.85,5.81,5.81,1400000.0,5.83,5.85,5.81,5.81,1400000.0
2012-12-19 12:00:00,5.81,5.83,5.8,5.83,2820000.0,5.81,5.83,5.8,5.83,2820000.0
2012-12-19 12:30:00,5.82,5.85,5.82,5.83,2145000.0,5.82,5.85,5.82,5.83,2145000.0
2012-12-19 13:00:00,5.83,5.83,5.81,5.83,2305000.0,5.83,5.83,5.81,5.83,2305000.0
2012-12-19 13:30:00,5.83,5.83,5.8,5.82,1140000.0,5.83,5.83,5.8,5.82,1140000.0
2012-12-19 14:00:00,5.81,5.82,5.79,5.8,1410000.0,5.81,5.82,5.79,5.8,1410000.0
2012-12-19 14:30:00,5.8,5.8,5.77,5.77,1355000.0,5.8,5.8,5.77,5.77,1355000.0
2012-12-19 15:00:00,5.77,5.78,5.76,5.76,1620000.0,5.77,5.78,5.76,5.76,1620000.0
2012-12-19 15:30:00,5.76,5.8,5.76,5.78,3730000.0,5.76,5.8,5.76,5.78,3730000.0
2012-12-20 09:30:00,5.74,5.8,5.69,5.7,4440000.0,5.74,5.8,5.69,5.7,4440000.0
2012-12-20 10:00:00,5.7,5.74,5.69,5.71,2150000.0,5.7,5.74,5.69,5.71,2150000.0
2012-12-20 10:30:00,5.71,5.74,5.71,5.72,2435000.0,5.71,5.74,5.71,5.72,2435000.0
2012-12-20 11:00:00,5.72,5.75,5.72,5.73,935000.0,5.72,5.75,5.72,5.73,935000.0
2012-12-20 11:30:00,5.73,5.75,5.73,5.74,685000.0,5.73,5.75,5.73,5.74,685000.0
2012-12-20 12:00:00,5.75,5.75,5.73,5.74,385000.0,5.75,5.75,5.73,5.74,385000.0
2012-12-20 12:30:00,5.74,5.75,5.73,5.75,520000.0,5.74,5.75,5.73,5.75,520000.0
2012-12-20 13:00:00,5.75,5.77,5.74,5.77,500000.0,5.75,5.77,5.74,5.77,500000.0
2012-12-20 13:30:00,5.76,5.8,5.76,5.78,1065000.0,5.76,5.8,5.76,5.78,1065000.0
2012-12-20 14:00:00,5.77,5.8,5.77,5.78,1145000.0,5.77,5.8,5.77,5.78,1145000.0
2012-12-20 14:30:00,5.78,5.79,5.77,5.78,1260000.0,5.78,5.79,5.77,5.78,1260000.0
2012-12-20 15:00:00,5.78,5.78,5.76,5.76,1315000.0,5.78,5.78,5.76,5.76,1315000.0
2012-12-20 15:30:00,5.77,5.78,5.75,5.77,1865000.0,5.77,5.78,5.75,5.77,1865000.0
2012-12-21 09:30:00,5.71,5.72,5.61,5.7,9840000.0,5.71,5.72,5.61,5.7,9840000.0
2012-12-21 10:00:00,5.7,5.74,5.67,5.72,3715000.0,5.7,5.74,5.67,5.72,3715000.0
2012-12-21 10:30:00,5.73,5.76,5.73,5.75,1510000.0,5.73,5.76,5.73,5.75,1510000.0
2012-12-21 11:00:00,5.75,5.77,5.72,5.75,1500000.0,5.75,5.77,5.72,5.75,1500000.0
2012-12-21 11:30:00,5.75,5.75,5.72,5.74,1470000.0,5.75,5.75,5.72,5.74,1470000.0
2012-12-21 12:00:00,5.74,5.75,5.72,5.74,1165000.0,5.74,5.75,5.72,5.74,1165000.0
2012-12-21 12:30:00,5.74,5.75,5.73,5.75,1520000.0,5.74,5.75,5.73,5.75,1520000.0
2012-12-21 13:00:00,5.75,5.75,5.73,5.74,625000.0,5.75,5.75,5.73,5.74,625000.0
2012-12-21 13:30:00,5.74,5.76,5.73,5.75,700000.0,5.74,5.76,5.73,5.75,700000.0
2012-12-21 14:00:00,5.75,5.76,5.74,5.75,970000.0,5.75,5.76,5.74,5.75,970000.0
2012-12-21 14:30:00,5.75,5.78,5.75,5.76,2050000.0,5.75,5.78,5.75,5.76,2050000.0
2012-12-21 15:00:00,5.77,5.79,5.76,5.79,2410000.0,5.77,5.79,5.76,5.79,2410000.0
2012-12-21 15:30:00,5.79,5.86,5.78,5.85,8315000.0,5.79,5.86,5.78,5.85,8315000.0
2012-12-24 09:30:00,5.84,5.86,5.82,5.83,2630000.0,5.84,5.86,5.82,5.83,2630000.0
2012-12-24 10:00:00,5.82,5.84,5.8,5.83,1115000.0,5.82,5.84,5.8,5.83,1115000.0
2012-12-24 10:30:00,5.83,5.85,5.82,5.84,1550000.0,5.83,5.85,5.82,5.84,1550000.0
2012-12-24 11:00:00,5.84,5.89,5.84,5.88,1045000.0,5.84,5.89,5.84,5.88,1045000.0
2012-12-24 11:30:00,5.88,5.9,5.88,5.88,1635000.0,5.88,5.9,5.88,5.88,1635000.0
2012-12-24 12:00:00,5.88,5.89,5.85,5.87,1195000.0,5.88,5.89,5.85,5.87,1195000.0
2012-12-24 12:30:00,5.87,5.89,5.86,5.87,1885000.0,5.87,5.89,5.86,5.87,1885000.0
2012-12-26 09:30:00,5.88,5.9,5.85,5.89,2345000.0,5.88,5.9,5.85,5.89,2345000.0
2012-12-26 10:00:00,5.88,5.89,5.84,5.86,1690000.0,5.88,5.89,5.84,5.86,1690000.0
2012-12-26 10:30:00,5.85,5.86,5.79,5.81,1580000.0,5.85,5.86,5.79,5.81,1580000.0
2012-12-26 11:00:00,5.81,5.81,5.75,5.75,1585000.0,5.81,5.81,5.75,5.75,1585000.0
2012-12-26 11:30:00,5.75,5.8,5.74,5.79,1520000.0,5.75,5.8,5.74,5.79,1520000.0
2012-12-26 12:00:00,5.79,5.8,5.77,5.79,775000.0,5.79,5.8,5.77,5.79,775000.0
2012-12-26 12:30:00,5.78,5.79,5.75,5.78,1135000.0,5.78,5.79,5.75,5.78,1135000.0
2012-12-26 13:00:00,5.77,5.8,5.76,5.79,1110000.0,5.77,5.8,5.76,5.79,1110000.0
2012-12-26 13:30:00,5.79,5.79,5.78,5.78,525000.0,5.79,5.79,5.78,5.78,525000.0
2012-12-26 14:00:00,5.78,5.81,5.77,5.78,1035000.0,5.78,5.81,5.77,5.78,1035000.0
2012-12-26 14:30:00,5.78,5.8,5.78,5.8,1805000.0,5.78,5.8,5.78,5.8,1805000.0
2012-12-26 15:00:00,5.8,5.81,5.79,5.8,1125000.0,5.8,5.81,5.79,5.8,1125000.0
2012-12-26 15:30:00,5.8,5.8,5.77,5.78,3215000.0,5.8,5.8,5.77,5.78,3215000.0
2012-12-27 09:30:00,5.79,5.84,5.79,5.83,1840000.0,5.79,5.84,5.79,5.83,1840000.0
2012-12-27 10:00:00,5.83,5.84,5.8,5.82,1790000.0,5.83,5.84,5.8,5.82,1790000.0
2012-12-27 10:30:00,5.82,5.84,5.81,5.82,1080000.0,5.82,5.84,5.81,5.82,1080000.0
2012-12-27 11:00:00,5.82,5.84,5.81,5.82,1875000.0,5.82,5.84,5.81,5.82,1875000.0
2012-12-27 11:30:00,5.82,5.83,5.81,5.83,2220000.0,5.82,5.83,5.81,5.83,2220000.0
2012-12-27 12:00:00,5.82,5.84,5.81,5.83,2185000.0,5.82,5.84,5.81,5.83,2185000.0
2012-12-27 12:30:00,5.83,5.84,5.82,5.83,2055000.0,5.83,5.84,5.82,5.83,2055000.0
2012-12-27 13:00:00,5.83,5.86,5.82,5.85,1715000.0,5.83,5.86,5.82,5.85,1715000.0
2012-12-27 13:30:00,5.84,5.85,5.83,5.84,1565000.0,5.84,5.85,5.83,5.84,1565000.0
2012-12-27 14:00:00,5.84,5.85,5.82,5.83,1520000.0,5.84,5.85,5.82,5.83,1520000.0
2012-12-27 14:30:00,5.83,5.87,5.81,5.86,1420000.0,5.83,5.87,5.81,5.86,1420000.0
2012-12-27 15:00:00,5.86,5.9,5.86,5.89,2555000.0,5.86,5.9,5.86,5.89,2555000.0
2012-12-27 15:30:00,5.89,5.93,5.88,5.9,4520000.0,5.89,5.93,5.88,5.9,4520000.0
2012-12-28 09:30:00,5.86,5.87,5.79,5.84,3320000.0,5.86,5.87,5.79,5.84,3320000.0
2012-12-28 10:00:00,5.84,5.9,5.84,5.87,2290000.0,5.84,5.9,5.84,5.87,2290000.0
2012-12-28 10:30:00,5.85,5.88,5.85,5.86,680000.0,5.85,5.88,5.85,5.86,680000.0
2012-12-28 11:00:00,5.86,5.87,5.81,5.82,1190000.0,5.86,5.87,5.81,5.82,1190000.0
2012-12-28 11:30:00,5.82,5.84,5.82,5.83,870000.0,5.82,5.84,5.82,5.83,870000.0
2012-12-28 12:00:00,5.84,5.87,5.82,5.87,865000.0,5.84,5.87,5.82,5.87,865000.0
2012-12-28 12:30:00,5.86,5.87,5.84,5.84,485000.0,5.86,5.87,5.84,5.84,485000.0
2012-12-28 13:00:00,5.85,5.88,5.84,5.87,820000.0,5.85,5.88,5.84,5.87,820000.0
2012-12-28 13:30:00,5.87,5.87,5.85,5.85,895000.0,5.87,5.87,5.85,5.85,895000.0
2012-12-28 14:00:00,5.85,5.87,5.85,5.86,1050000.0,5.85,5.87,5.85,5.86,1050000.0
2012-12-28 14:30:00,5.86,5.86,5.84,5.85,540000.0,5.86,5.86,5.84,5.85,540000.0
2012-12-28 15:00:00,5.86,5.87,5.85,5.86,1385000.0,5.86,5.87,5.85,5.86,1385000.0
2012-12-28 15:30:00,5.86,5.87,5.8,5.81,6950000.0,5.86,5.87,5.8,5.81,6950000.0
2012-12-31 09:30:00,5.79,5.89,5.79,5.88,3390000.0,5.79,5.89,5.79,5.88,3390000.0
2012-12-31 10:00:00,5.88,5.88,5.82,5.84,1515000.0,5.88,5.88,5.82,5.84,1515000.0
2012-12-31 10:30:00,5.84,5.86,5.83,5.84,1125000.0,5.84,5.86,5.83,5.84,1125000.0
2012-12-31 11:00:00,5.84,5.86,5.82,5.85,965000.0,5.84,5.86,5.82,5.85,965000.0
2012-12-31 11:30:00,5.84,5.87,5.83,5.87,1095000.0,5.84,5.87,5.83,5.87,1095000.0
2012-12-31 12:00:00,5.87,5.88,5.86,5.88,865000.0,5.87,5.88,5.86,5.88,865000.0
2012-12-31 12:30:00,5.87,5.9,5.86,5.88,965000.0,5.87,5.9,5.86,5.88,965000.0
2012-12-31 13:00:00,5.88,5.91,5.87,5.88,700000.0,5.88,5.91,5.87,5.88,700000.0
2012-12-31 13:30:00,5.89,5.92,5.87,5.89,1340000.0,5.89,5.92,5.87,5.89,1340000.0
2012-12-31 14:00:00,5.88,5.9,5.87,5.9,465000.0,5.88,5.9,5.87,5.9,465000.0
2012-12-31 14:30:00,5.9,5.94,5.9,5.94,2035000.0,5.9,5.94,5.9,5.94,2035000.0
2012-12-31 15:00:00,5.94,5.95,5.89,5.89,2075000.0,5.94,5.95,5.89,5.89,2075000.0
2012-12-31 15:30:00,5.9,5.96,5.9,5.94,4780000.0,5.9,5.96,5.9,5.94,4780000.0
2013-01-02 09:30:00,6.09,6.13,6.02,6.07,3950000.0,6.09,6.13,6.02,6.07,3950000.0
2013-01-02 10:00:00,6.07,6.07,6.02,6.05,2840000.0,6.07,6.07,6.02,6.05,2840000.0
2013-01-02 10:30:00,6.05,6.06,6.02,6.02,1740000.0,6.05,6.06,6.02,6.02,1740000.0
2013-01-02 11:00:00,6.02,6.04,5.99,5.99,2220000.0,6.02,6.04,5.99,5.99,2220000.0
2013-01-02 11:30:00,5.99,6.0,5.98,5.99,1440000.0,5.99,6.0,5.98,5.99,1440000.0
2013-01-02 12:00:00,5.98,6.01,5.98,5.98,1160000.0,5.98,6.01,5.98,5.98,1160000.0
2013-01-02 12:30:00,5.99,5.99,5.97,5.97,885000.0,5.99,5.99,5.97,5.97,885000.0
2013-01-02 13:00:00,5.98,5.98,5.97,5.97,910000.0,5.98,5.98,5.97,5.97,910000.0
2013-01-02 13:30:00,5.97,5.99,5.97,5.98,800000.0,5.97,5.99,5.97,5.98,800000.0
2013-01-02 14:00:00,5.98,6.0,5.97,6.0,955000.0,5.98,6.0,5.97,6.0,955000.0
2013-01-02 14:30:00,5.99,6.01,5.97,5.98,1295000.0,5.99,6.01,5.97,5.98,1295000.0
2013-01-02 15:00:00,5.98,6.0,5.98,5.99,1055000.0,5.98,6.0,5.98,5.99,1055000.0
2013-01-02 15:30:00,5.99,6.03,5.98,6.02,3615000.0,5.99,6.03,5.98,6.02,3615000.0
2013-01-03 09:30:00,5.94,6.05,5.9,6.03,4050000.0,5.94,6.05,5.9,6.03,4050000.0
2013-01-03 10:00:00,6.03,6.08,6.03,6.07,1965000.0,6.03,6.08,6.03,6.07,1965000.0
2013-01-03 10:30:00,6.07,6.1,6.04,6.05,2135000.0,6.07,6.1,6.04,6.05,2135000.0
2013-01-03 11:00:00,6.05,6.06,6.04,6.06,920000.0,6.05,6.06,6.04,6.06,920000.0
2013-01-03 11:30:00,6.06,6.07,6.05,6.06,1030000.0,6.06,6.07,6.05,6.06,1030000.0
2013-01-03 12:00:00,6.06,6.09,6.05,6.08,855000.0,6.06,6.09,6.05,6.08,855000.0
2013-01-03 12:30:00,6.08,6.09,6.07,6.08,1060000.0,6.08,6.09,6.07,6.08,1060000.0
2013-01-03 13:00:00,6.08,6.1,6.07,6.1,965000.0,6.08,6.1,6.07,6.1,965000.0
2013-01-03 13:30:00,6.09,6.1,6.09,6.1,625000.0,6.09,6.1,6.09,6.1,625000.0
2013-01-03 14:00:00,6.09,6.09,6.04,6.05,1355000.0,6.09,6.09,6.04,6.05,1355000.0
2013-01-03 14:30:00,6.05,6.06,6.04,6.05,1680000.0,6.05,6.06,6.04,6.05,1680000.0
2013-01-03 15:00:00,6.05,6.06,6.01,6.02,1400000.0,6.05,6.06,6.01,6.02,1400000.0
2013-01-03 15:30:00,6.02,6.04,6.01,6.02,3660000.0,6.02,6.04,6.01,6.02,3660000.0
2013-01-04 09:30:00,6.03,6.07,6.02,6.07,1240000.0,6.03,6.07,6.02,6.07,1240000.0
2013-01-04 10:00:00,6.07,6.09,6.06,6.07,1240000.0,6.07,6.09,6.06,6.07,1240000.0
2013-01-04 10:30:00,6.07,6.08,6.06,6.07,560000.0,6.07,6.08,6.06,6.07,560000.0
2013-01-04 11:00:00,6.06,6.07,6.04,6.05,1295000.0,6.06,6.07,6.04,6.05,1295000.0
2013-01-04 11:30:00,6.05,6.08,6.04,6.07,1020000.0,6.05,6.08,6.04,6.07,1020000.0
2013-01-04 12:00:00,6.07,6.08,6.05,6.06,265000.0,6.07,6.08,6.05,6.06,265000.0
2013-01-04 12:30:00,6.06,6.07,6.04,6.06,1850000.0,6.06,6.07,6.04,6.06,1850000.0
2013-01-04 13:00:00,6.07,6.07,6.05,6.07,420000.0,6.07,6.07,6.05,6.07,420000.0
2013-01-04 13:30:00,6.07,6.07,6.06,6.06,355000.0,6.07,6.07,6.06,6.06,355000.0
2013-01-04 14:00:00,6.06,6.07,6.05,6.06,630000.0,6.06,6.07,6.05,6.06,630000.0
2013-01-04 14:30:00,6.06,6.06,6.05,6.06,625000.0,6.06,6.06,6.05,6.06,625000.0
2013-01-04 15:00:00,6.06,6.06,6.02,6.04,2475000.0,6.06,6.06,6.02,6.04,2475000.0
2013-01-04 15:30:00,6.04,6.04,6.0,6.0,5420000.0,6.04,6.04,6.0,6.0,5420000.0
2013-01-07 09:30:00,6.0,6.02,5.94,5.99,2720000.0,6.0,6.02,5.94,5.99,2720000.0
2013-01-07 10:00:00,5.98,6.02,5.98,5.99,1485000.0,5.98,6.02,5.98,5.99,1485000.0
2013-01-07 10:30:00,5.99,5.99,5.97,5.97,2060000.0,5.99,5.99,5.97,5.97,2060000.0
2013-01-07 11:00:00,5.98,5.98,5.96,5.96,1390000.0,5.98,5.98,5.96,5.96,1390000.0
2013-01-07 11:30:00,5.97,5.98,5.95,5.95,1265000.0,5.97,5.98,5.95,5.95,1265000.0
2013-01-07 12:00:00,5.95,5.95,5.92,5.93,1545000.0,5.95,5.95,5.92,5.93,1545000.0
2013-01-07 12:30:00,5.93,5.94,5.91,5.92,840000.0,5.93,5.94,5.91,5.92,840000.0
2013-01-07 13:00:00,5.92,5.94,5.91,5.94,890000.0,5.92,5.94,5.91,5.94,890000.0
2013-01-07 13:30:00,5.94,5.94,5.91,5.93,925000.0,5.94,5.94,5.91,5.93,925000.0
2013-01-07 14:00:00,5.93,5.96,5.93,5.95,1350000.0,5.93,5.96,5.93,5.95,1350000.0
2013-01-07 14:30:00,5.95,5.97,5.95,5.97,1405000.0,5.95,5.97,5.95,5.97,1405000.0
2013-01-07 15:00:00,5.97,5.99,5.97,5.99,910000.0,5.97,5.99,5.97,5.99,910000.0
2013-01-07 15:30:00,5.99,6.0,5.98,5.99,1710000.0,5.99,6.0,5.98,5.99,1710000.0
2013-01-08 09:30:00,6.01,6.03,5.95,5.96,2250000.0,6.01,6.03,5.95,5.96,2250000.0
2013-01-08 10:00:00,5.96,5.96,5.92,5.93,1615000.0,5.96,5.96,5.92,5.93,1615000.0
2013-01-08 10:30:00,5.93,5.95,5.92,5.93,1890000.0,5.93,5.95,5.92,5.93,1890000.0
2013-01-08 11:00:00,5.93,5.94,5.91,5.92,1940000.0,5.93,5.94,5.91,5.92,1940000.0
2013-01-08 11:30:00,5.92,5.95,5.92,5.95,1045000.0,5.92,5.95,5.92,5.95,1045000.0
2013-01-08 12:00:00,5.95,5.96,5.94,5.94,560000.0,5.95,5.96,5.94,5.94,560000.0
2013-01-08 12:30:00,5.94,5.95,5.93,5.93,265000.0,5.94,5.95,5.93,5.93,265000.0
2013-01-08 13:00:00,5.93,5.97,5.93,5.96,1325000.0,5.93,5.97,5.93,5.96,1325000.0
2013-01-08 13:30:00,5.96,5.96,5.94,5.96,315000.0,5.96,5.96,5.94,5.96,315000.0
2013-01-08 14:00:00,5.96,5.97,5.95,5.96,535000.0,5.96,5.97,5.95,5.96,535000.0
2013-01-08 14:30:00,5.96,5.96,5.94,5.94,730000.0,5.96,5.96,5.94,5.94,730000.0
2013-01-08 15:00:00,5.94,5.97,5.94,5.96,815000.0,5.94,5.97,5.94,5.96,815000.0
2013-01-08 15:30:00,5.96,5.96,5.94,5.95,2375000.0,5.96,5.96,5.94,5.95,2375000.0
2013-01-09 09:30:00,5.97,5.99,5.92,5.94,955000.0,5.97,5.99,5.92,5.94,955000.0
2013-01-09 10:00:00,5.94,5.95,5.91,5.93,1730000.0,5.94,5.95,5.91,5.93,1730000.0
2013-01-09 10:30:00,5.94,5.95,5.92,5.92,1280000.0,5.94,5.95,5.92,5.92,1280000.0
2013-01-09 11:00:00,5.93,5.94,5.92,5.93,1400000.0,5.93,5.94,5.92,5.93,1400000.0
2013-01-09 11:30:00,5.93,5.94,5.92,5.92,520000.0,5.93,5.94,5.92,5.92,520000.0
2013-01-09 12:00:00,5.92,5.92,5.88,5.88,2555000.0,5.92,5.92,5.88,5.88,2555000.0
2013-01-09 12:30:00,5.87,5.89,5.87,5.87,1860000.0,5.87,5.89,5.87,5.87,1860000.0
2013-01-09 13:00:00,5.87,5.9,5.87,5.89,1260000.0,5.87,5.9,5.87,5.89,1260000.0
2013-01-09 13:30:00,5.89,5.91,5.89,5.9,650000.0,5.89,5.91,5.89,5.9,650000.0
2013-01-09 14:00:00,5.9,5.91,5.89,5.9,690000.0,5.9,5.91,5.89,5.9,690000.0
2013-01-09 14:30:00,5.9,5.9,5.88,5.88,1020000.0,5.9,5.9,5.88,5.88,1020000.0
2013-01-09 15:00:00,5.88,5.89,5.86,5.86,1630000.0,5.88,5.89,5.86,5.86,1630000.0
2013-01-09 15:30:00,5.87,5.88,5.84,5.88,5145000.0,5.87,5.88,5.84,5.88,5145000.0
2013-01-10 09:30:00,5.92,5.95,5.87,5.88,1600000.0,5.92,5.95,5.87,5.88,1600000.0
2013-01-10 10:00:00,5.89,5.91,5.88,5.9,1270000.0,5.89,5.91,5.88,5.9,1270000.0
2013-01-10 10:30:00,5.89,5.91,5.87,5.89,1100000.0,5.89,5.91,5.87,5.89,1100000.0
2013-01-10 11:00:00,5.89,5.89,5.84,5.85,1105000.0,5.89,5.89,5.84,5.85,1105000.0
2013-01-10 11:30:00,5.85,5.86,5.84,5.85,1475000.0,5.85,5.86,5.84,5.85,1475000.0
2013-01-10 12:00:00,5.85,5.86,5.83,5.83,740000.0,5.85,5.86,5.83,5.83,740000.0
2013-01-10 12:30:00,5.84,5.88,5.84,5.87,1735000.0,5.84,5.88,5.84,5.87,1735000.0
2013-01-10 13:00:00,5.87,5.91,5.87,5.91,1625000.0,5.87,5.91,5.87,5.91,1625000.0
2013-01-10 13:30:00,5.9,5.92,5.9,5.92,610000.0,5.9,5.92,5.9,5.92,610000.0
2013-01-10 14:00:00,5.92,5.92,5.9,5.9,695000.0,5.92,5.92,5.9,5.9,695000.0
2013-01-10 14:30:00,5.9,5.95,5.9,5.94,1290000.0,5.9,5.95,5.9,5.94,1290000.0
2013-01-10 15:00:00,5.94,5.96,5.94,5.96,1285000.0,5.94,5.96,5.94,5.96,1285000.0
2013-01-10 15:30:00,5.96,5.97,5.95,5.96,4255000.0,5.96,5.97,5.95,5.96,4255000.0
2013-01-11 09:30:00,5.98,6.04,5.96,5.98,5535000.0,5.98,6.04,5.96,5.98,5535000.0
2013-01-11 10:00:00,5.98,6.01,5.97,5.98,1925000.0,5.98,6.01,5.97,5.98,1925000.0
2013-01-11 10:30:00,5.99,5.99,5.95,5.98,1905000.0,5.99,5.99,5.95,5.98,1905000.0
2013-01-11 11:00:00,5.99,5.99,5.93,5.93,1370000.0,5.99,5.99,5.93,5.93,1370000.0
2013-01-11 11:30:00,5.93,5.98,5.92,5.97,825000.0,5.93,5.98,5.92,5.97,825000.0
2013-01-11 12:00:00,5.98,5.98,5.93,5.93,850000.0,5.98,5.98,5.93,5.93,850000.0
2013-01-11 12:30:00,5.93,5.95,5.92,5.94,1155000.0,5.93,5.95,5.92,5.94,1155000.0
2013-01-11 13:00:00,5.95,5.95,5.94,5.95,460000.0,5.95,5.95,5.94,5.95,460000.0
2013-01-11 13:30:00,5.95,5.98,5.95,5.96,745000.0,5.95,5.98,5.95,5.96,745000.0
2013-01-11 14:00:00,5.96,6.0,5.95,6.0,1290000.0,5.96,6.0,5.95,6.0,1290000.0
2013-01-11 14:30:00,6.0,6.0,5.97,5.97,895000.0,6.0,6.0,5.97,5.97,895000.0
2013-01-11 15:00:00,5.97,5.97,5.95,5.96,1105000.0,5.97,5.97,5.95,5.96,1105000.0
2013-01-11 15:30:00,5.97,6.0,5.96,6.0,3350000.0,5.97,6.0,5.96,6.0,3350000.0
2013-01-14 09:30:00,6.0,6.04,5.93,5.95,1885000.0,6.0,6.04,5.93,5.95,1885000.0
2013-01-14 10:00:00,5.94,5.95,5.9,5.91,1440000.0,5.94,5.95,5.9,5.91,1440000.0
2013-01-14 10:30:00,5.91,5.95,5.9,5.94,1835000.0,5.91,5.95,5.9,5.94,1835000.0
2013-01-14 11:00:00,5.94,5.94,5.92,5.93,840000.0,5.94,5.94,5.92,5.93,840000.0
2013-01-14 11:30:00,5.93,5.94,5.91,5.92,825000.0,5.93,5.94,5.91,5.92,825000.0
2013-01-14 12:00:00,5.92,5.93,5.91,5.91,340000.0,5.92,5.93,5.91,5.91,340000.0
2013-01-14 12:30:00,5.92,5.93,5.91,5.92,625000.0,5.92,5.93,5.91,5.92,625000.0
2013-01-14 13:00:00,5.92,5.94,5.92,5.93,600000.0,5.92,5.94,5.92,5.93,600000.0
2013-01-14 13:30:00,5.93,5.94,5.92,5.92,905000.0,5.93,5.94,5.92,5.92,905000.0
2013-01-14 14:00:00,5.92,5.94,5.91,5.93,795000.0,5.92,5.94,5.91,5.93,795000.0
2013-01-14 14:30:00,5.93,5.94,5.92,5.93,455000.0,5.93,5.94,5.92,5.93,455000.0
2013-01-14 15:00:00,5.93,5.94,5.91,5.91,985000.0,5.93,5.94,5.91,5.91,985000.0
2013-01-14 15:30:00,5.91,5.92,5.89,5.92,2210000.0,5.91,5.92,5.89,5.92,2210000.0
2013-01-15 09:30:00,5.84,5.88,5.81,5.85,1745000.0,5.84,5.88,5.81,5.85,1745000.0
2013-01-15 10:00:00,5.85,5.9,5.85,5.86,1180000.0,5.85,5.9,5.85,5.86,1180000.0
2013-01-15 10:30:00,5.87,5.89,5.86,5.89,620000.0,5.87,5.89,5.86,5.89,620000.0
2013-01-15 11:00:00,5.89,5.91,5.89,5.91,565000.0,5.89,5.91,5.89,5.91,565000.0
2013-01-15 11:30:00,5.91,5.92,5.91,5.92,530000.0,5.91,5.92,5.91,5.92,530000.0
2013-01-15 12:00:00,5.91,5.93,5.91,5.92,435000.0,5.91,5.93,5.91,5.92,435000.0
2013-01-15 12:30:00,5.92,5.94,5.92,5.93,495000.0,5.92,5.94,5.92,5.93,495000.0
2013-01-15 13:00:00,5.93,5.94,5.93,5.93,240000.0,5.93,5.94,5.93,5.93,240000.0
2013-01-15 13:30:00,5.93,5.94,5.93,5.93,435000.0,5.93,5.94,5.93,5.93,435000.0
2013-01-15 14:00:00,5.93,5.94,5.92,5.93,480000.0,5.93,5.94,5.92,5.93,480000.0
2013-01-15 14:30:00,5.93,5.96,5.93,5.96,735000.0,5.93,5.96,5.93,5.96,735000.0
2013-01-15 15:00:00,5.96,5.98,5.96,5.96,1085000.0,5.96,5.98,5.96,5.96,1085000.0
2013-01-15 15:30:00,5.96,5.98,5.95,5.95,1520000.0,5.96,5.98,5.95,5.95,1520000.0
2013-01-16 09:30:00,5.34,5.62,5.32,5.53,46250000.0,5.34,5.62,5.32,5.53,46250000.0
2013-01-16 10:00:00,5.53,5.67,5.53,5.58,24780000.0,5.53,5.67,5.53,5.58,24780000.0
2013-01-16 10:30:00,5.59,5.64,5.58,5.6,12320000.0,5.59,5.64,5.58,5.6,12320000.0
2013-01-16 11:00:00,5.6,5.61,5.58,5.59,5375000.0,5.6,5.61,5.58,5.59,5375000.0
2013-01-16 11:30:00,5.6,5.63,5.58,5.58,3895000.0,5.6,5.63,5.58,5.58,3895000.0
2013-01-16 12:00:00,5.58,5.61,5.56,5.59,3895000.0,5.58,5.61,5.56,5.59,3895000.0
2013-01-16 12:30:00,5.59,5.61,5.58,5.58,2900000.0,5.59,5.61,5.58,5.58,2900000.0
2013-01-16 13:00:00,5.58,5.63,5.58,5.62,3790000.0,5.58,5.63,5.58,5.62,3790000.0
2013-01-16 13:30:00,5.62,5.66,5.61,5.64,6785000.0,5.62,5.66,5.61,5.64,6785000.0
2013-01-16 14:00:00,5.64,5.64,5.62,5.62,3975000.0,5.64,5.64,5.62,5.62,3975000.0
2013-01-16 14:30:00,5.62,5.63,5.6,5.62,3715000.0,5.62,5.63,5.6,5.62,3715000.0
2013-01-16 15:00:00,5.62,5.63,5.61,5.61,4410000.0,5.62,5.63,5.61,5.61,4410000.0
2013-01-16 15:30:00,5.61,5.63,5.58,5.62,15290000.0,5.61,5.63,5.58,5.62,15290000.0
2013-01-17 09:30:00,5.64,5.7,5.63,5.67,10505000.0,5.64,5.7,5.63,5.67,10505000.0
2013-01-17 10:00:00,5.67,5.7,5.66,5.68,6590000.0,5.67,5.7,5.66,5.68,6590000.0
2013-01-17 10:30:00,5.68,5.7,5.68,5.69,5685000.0,5.68,5.7,5.68,5.69,5685000.0
2013-01-17 11:00:00,5.69,5.72,5.67,5.71,8350000.0,5.69,5.72,5.67,5.71,8350000.0
2013-01-17 11:30:00,5.71,5.74,5.7,5.73,5395000.0,5.71,5.74,5.7,5.73,5395000.0
2013-01-17 12:00:00,5.73,5.75,5.72,5.75,3190000.0,5.73,5.75,5.72,5.75,3190000.0
2013-01-17 12:30:00,5.74,5.77,5.74,5.75,3340000.0,5.74,5.77,5.74,5.75,3340000.0
2013-01-17 13:00:00,5.75,5.79,5.75,5.78,5035000.0,5.75,5.79,5.75,5.78,5035000.0
2013-01-17 13:30:00,5.79,5.86,5.78,5.83,11790000.0,5.79,5.86,5.78,5.83,11790000.0
2013-01-17 14:00:00,5.83,5.87,5.82,5.87,7800000.0,5.83,5.87,5.82,5.87,7800000.0
2013-01-17 14:30:00,5.86,5.88,5.83,5.83,5505000.0,5.86,5.88,5.83,5.83,5505000.0
2013-01-17 15:00:00,5.84,5.84,5.81,5.82,6635000.0,5.84,5.84,5.81,5.82,6635000.0
2013-01-17 15:30:00,5.82,5.84,5.81,5.81,13030000.0,5.82,5.84,5.81,5.81,13030000.0
2013-01-18 09:30:00,5.81,5.88,5.8,5.84,6455000.0,5.81,5.88,5.8,5.84,6455000.0
2013-01-18 10:00:00,5.85,5.86,5.82,5.85,3045000.0,5.85,5.86,5.82,5.85,3045000.0
2013-01-18 10:30:00,5.85,5.86,5.83,5.84,1860000.0,5.85,5.86,5.83,5.84,1860000.0
2013-01-18 11:00:00,5.83,5.86,5.82,5.86,2365000.0,5.83,5.86,5.82,5.86,2365000.0
2013-01-18 11:30:00,5.85,5.89,5.85,5.89,2270000.0,5.85,5.89,5.85,5.89,2270000.0
2013-01-18 12:00:00,5.89,5.91,5.88,5.89,3355000.0,5.89,5.91,5.88,5.89,3355000.0
2013-01-18 12:30:00,5.89,5.93,5.89,5.92,3050000.0,5.89,5.93,5.89,5.92,3050000.0
2013-01-18 13:00:00,5.91,5.93,5.91,5.91,1950000.0,5.91,5.93,5.91,5.91,1950000.0
2013-01-18 13:30:00,5.91,5.92,5.9,5.91,2280000.0,5.91,5.92,5.9,5.91,2280000.0
2013-01-18 14:00:00,5.91,5.91,5.89,5.9,1170000.0,5.91,5.91,5.89,5.9,1170000.0
2013-01-18 14:30:00,5.9,5.91,5.89,5.9,1795000.0,5.9,5.91,5.89,5.9,1795000.0
2013-01-18 15:00:00,5.9,5.9,5.89,5.9,1665000.0,5.9,5.9,5.89,5.9,1665000.0
2013-01-18 15:30:00,5.9,5.91,5.89,5.9,5365000.0,5.9,5.91,5.89,5.9,5365000.0
2013-01-22 09:30:00,5.89,5.93,5.85,5.88,4100000.0,5.89,5.93,5.85,5.88,4100000.0
2013-01-22 10:00:00,5.88,5.88,5.83,5.84,4790000.0,5.88,5.88,5.83,5.84,4790000.0
2013-01-22 10:30:00,5.84,5.88,5.84,5.86,2835000.0,5.84,5.88,5.84,5.86,2835000.0
2013-01-22 11:00:00,5.86,5.88,5.85,5.85,2260000.0,5.86,5.88,5.85,5.85,2260000.0
2013-01-22 11:30:00,5.85,5.85,5.81,5.82,2890000.0,5.85,5.85,5.81,5.82,2890000.0
2013-01-22 12:00:00,5.82,5.84,5.81,5.84,1705000.0,5.82,5.84,5.81,5.84,1705000.0
2013-01-22 12:30:00,5.84,5.86,5.84,5.85,1695000.0,5.84,5.86,5.84,5.85,1695000.0
2013-01-22 13:00:00,5.85,5.86,5.85,5.86,1060000.0,5.85,5.86,5.85,5.86,1060000.0
2013-01-22 13:30:00,5.85,5.87,5.85,5.85,1155000.0,5.85,5.87,5.85,5.85,1155000.0
2013-01-22 14:00:00,5.86,5.88,5.85,5.88,1185000.0,5.86,5.88,5.85,5.88,1185000.0
2013-01-22 14:30:00,5.88,5.89,5.87,5.88,1610000.0,5.88,5.89,5.87,5.88,1610000.0
2013-01-22 15:00:00,5.88,5.88,5.87,5.87,1580000.0,5.88,5.88,5.87,5.87,1580000.0
2013-01-22 15:30:00,5.87,5.88,5.86,5.87,5235000.0,5.87,5.88,5.86,5.87,5235000.0
2013-01-23 09:30:00,5.86,5.94,5.86,5.94,2570000.0,5.86,5.94,5.86,5.94,2570000.0
2013-01-23 10:00:00,5.94,5.94,5.9,5.9,1685000.0,5.94,5.94,5.9,5.9,1685000.0
2013-01-23 10:30:00,5.91,5.92,5.9,5.9,975000.0,5.91,5.92,5.9,5.9,975000.0
2013-01-23 11:00:00,5.9,5.91,5.87,5.87,960000.0,5.9,5.91,5.87,5.87,960000.0
2013-01-23 11:30:00,5.88,5.88,5.87,5.87,835000.0,5.88,5.88,5.87,5.87,835000.0
2013-01-23 12:00:00,5.87,5.87,5.84,5.84,1710000.0,5.87,5.87,5.84,5.84,1710000.0
2013-01-23 12:30:00,5.84,5.85,5.82,5.85,1410000.0,5.84,5.85,5.82,5.85,1410000.0
2013-01-23 13:00:00,5.85,5.89,5.85,5.87,2395000.0,5.85,5.89,5.85,5.87,2395000.0
2013-01-23 13:30:00,5.87,5.88,5.86,5.86,740000.0,5.87,5.88,5.86,5.86,740000.0
2013-01-23 14:00:00,5.86,5.87,5.86,5.87,600000.0,5.86,5.87,5.86,5.87,600000.0
2013-01-23 14:30:00,5.87,5.88,5.86,5.86,700000.0,5.87,5.88,5.86,5.86,700000.0
2013-01-23 15:00:00,5.86,5.87,5.86,5.86,1130000.0,5.86,5.87,5.86,5.86,1130000.0
2013-01-23 15:30:00,5.86,5.88,5.86,5.87,2145000.0,5.86,5.88,5.86,5.87,2145000.0
2013-01-24 09:30:00,5.87,5.94,5.86,5.91,1910000.0,5.87,5.94,5.86,5.91,1910000.0
2013-01-24 10:00:00,5.92,5.93,5.91,5.92,1135000.0,5.92,5.93,5.91,5.92,1135000.0
2013-01-24 10:30:00,5.92,5.96,5.91,5.96,990000.0,5.92,5.96,5.91,5.96,990000.0
2013-01-24 11:00:00,5.95,5.98,5.95,5.97,1375000.0,5.95,5.98,5.95,5.97,1375000.0
2013-01-24 11:30:00,5.97,5.99,5.95,5.96,1025000.0,5.97,5.99,5.95,5.96,1025000.0
2013-01-24 12:00:00,5.96,5.97,5.95,5.96,645000.0,5.96,5.97,5.95,5.96,645000.0
2013-01-24 12:30:00,5.96,5.96,5.94,5.94,630000.0,5.96,5.96,5.94,5.94,630000.0
2013-01-24 13:00:00,5.95,5.96,5.93,5.95,875000.0,5.95,5.96,5.93,5.95,875000.0
2013-01-24 13:30:00,5.95,5.96,5.92,5.95,860000.0,5.95,5.96,5.92,5.95,860000.0
2013-01-24 14:00:00,5.95,5.95,5.94,5.94,400000.0,5.95,5.95,5.94,5.94,400000.0
2013-01-24 14:30:00,5.94,5.96,5.94,5.96,915000.0,5.94,5.96,5.94,5.96,915000.0
2013-01-24 15:00:00,5.96,5.97,5.94,5.96,2095000.0,5.96,5.97,5.94,5.96,2095000.0
2013-01-24 15:30:00,5.96,6.01,5.96,5.99,5530000.0,5.96,6.01,5.96,5.99,5530000.0
2013-01-25 09:30:00,6.0,6.06,5.98,6.05,2610000.0,6.0,6.06,5.98,6.05,2610000.0
2013-01-25 10:00:00,6.05,6.07,6.04,6.05,2750000.0,6.05,6.07,6.04,6.05,2750000.0
2013-01-25 10:30:00,6.05,6.06,6.04,6.05,2580000.0,6.05,6.06,6.04,6.05,2580000.0
2013-01-25 11:00:00,6.05,6.07,6.04,6.07,1415000.0,6.05,6.07,6.04,6.07,1415000.0
2013-01-25 11:30:00,6.07,6.07,6.04,6.05,4015000.0,6.07,6.07,6.04,6.05,4015000.0
2013-01-25 12:00:00,6.05,6.07,6.05,6.06,1300000.0,6.05,6.07,6.05,6.06,1300000.0
2013-01-25 12:30:00,6.06,6.07,6.05,6.06,835000.0,6.06,6.07,6.05,6.06,835000.0
2013-01-25 13:00:00,6.06,6.08,6.06,6.08,1570000.0,6.06,6.08,6.06,6.08,1570000.0
2013-01-25 13:30:00,6.08,6.09,6.07,6.08,2320000.0,6.08,6.09,6.07,6.08,2320000.0
2013-01-25 14:00:00,6.08,6.09,6.06,6.09,3645000.0,6.08,6.09,6.06,6.09,3645000.0
2013-01-25 14:30:00,6.09,6.12,6.09,6.1,5105000.0,6.09,6.12,6.09,6.1,5105000.0
2013-01-25 15:00:00,6.1,6.1,6.06,6.07,3865000.0,6.1,6.1,6.06,6.07,3865000.0
2013-01-25 15:30:00,6.07,6.09,6.05,6.07,5395000.0,6.07,6.09,6.05,6.07,5395000.0
2013-01-28 09:30:00,6.19,6.3,6.15,6.24,9730000.0,6.19,6.3,6.15,6.24,9730000.0
2013-01-28 10:00:00,6.24,6.28,6.23,6.26,3600000.0,6.24,6.28,6.23,6.26,3600000.0
2013-01-28 10:30:00,6.26,6.27,6.22,6.23,2320000.0,6.26,6.27,6.22,6.23,2320000.0
2013-01-28 11:00:00,6.23,6.24,6.2,6.22,1615000.0,6.23,6.24,6.2,6.22,1615000.0
2013-01-28 11:30:00,6.22,6.25,6.22,6.25,1175000.0,6.22,6.25,6.22,6.25,1175000.0
2013-01-28 12:00:00,6.25,6.26,6.23,6.24,1660000.0,6.25,6.26,6.23,6.24,1660000.0
2013-01-28 12:30:00,6.23,6.23,6.2,6.23,950000.0,6.23,6.23,6.2,6.23,950000.0
2013-01-28 13:00:00,6.23,6.24,6.21,6.21,1590000.0,6.23,6.24,6.21,6.21,1590000.0
2013-01-28 13:30:00,6.21,6.24,6.21,6.23,820000.0,6.21,6.24,6.21,6.23,820000.0
2013-01-28 14:00:00,6.24,6.25,6.23,6.25,940000.0,6.24,6.25,6.23,6.25,940000.0
2013-01-28 14:30:00,6.25,6.26,6.24,6.25,1335000.0,6.25,6.26,6.24,6.25,1335000.0
2013-01-28 15:00:00,6.25,6.25,6.23,6.23,1320000.0,6.25,6.25,6.23,6.23,1320000.0
2013-01-28 15:30:00,6.23,6.25,6.23,6.23,4615000.0,6.23,6.25,6.23,6.23,4615000.0
2013-01-29 09:30:00,6.24,6.26,6.15,6.17,2950000.0,6.24,6.26,6.15,6.17,2950000.0
2013-01-29 10:00:00,6.16,6.2,6.15,6.19,1705000.0,6.16,6.2,6.15,6.19,1705000.0
2013-01-29 10:30:00,6.19,6.2,6.16,6.19,1380000.0,6.19,6.2,6.16,6.19,1380000.0
2013-01-29 11:00:00,6.2,6.22,6.18,6.21,1280000.0,6.2,6.22,6.18,6.21,1280000.0
2013-01-29 11:30:00,6.22,6.22,6.18,6.19,1160000.0,6.22,6.22,6.18,6.19,1160000.0
2013-01-29 12:00:00,6.19,6.2,6.17,6.19,810000.0,6.19,6.2,6.17,6.19,810000.0
2013-01-29 12:30:00,6.19,6.21,6.19,6.21,735000.0,6.19,6.21,6.19,6.21,735000.0
2013-01-29 13:00:00,6.21,6.22,6.21,6.22,855000.0,6.21,6.22,6.21,6.22,855000.0
2013-01-29 13:30:00,6.22,6.23,6.21,6.21,880000.0,6.22,6.23,6.21,6.21,880000.0
2013-01-29 14:00:00,6.22,6.23,6.19,6.19,1470000.0,6.22,6.23,6.19,6.19,1470000.0
2013-01-29 14:30:00,6.19,6.21,6.18,6.18,985000.0,6.19,6.21,6.18,6.18,985000.0
2013-01-29 15:00:00,6.18,6.2,6.17,6.19,2040000.0,6.18,6.2,6.17,6.19,2040000.0
2013-01-29 15:30:00,6.2,6.21,6.19,6.2,2955000.0,6.2,6.21,6.19,6.2,2955000.0
2013-01-30 09:30:00,6.22,6.22,6.19,6.19,1110000.0,6.22,6.22,6.19,6.19,1110000.0
2013-01-30 10:00:00,6.19,6.19,6.14,6.15,1585000.0,6.19,6.19,6.14,6.15,1585000.0
2013-01-30 10:30:00,6.15,6.18,6.15,6.17,1585000.0,6.15,6.18,6.15,6.17,1585000.0
2013-01-30 11:00:00,6.18,6.2,6.17,6.2,1015000.0,6.18,6.2,6.17,6.2,1015000.0
2013-01-30 11:30:00,6.2,6.23,6.2,6.23,1300000.0,6.2,6.23,6.2,6.23,1300000.0
2013-01-30 12:00:00,6.23,6.23,6.22,6.22,545000.0,6.23,6.23,6.22,6.22,545000.0
2013-01-30 12:30:00,6.22,6.24,6.21,6.23,835000.0,6.22,6.24,6.21,6.23,835000.0
2013-01-30 13:00:00,6.23,6.23,6.22,6.23,685000.0,6.23,6.23,6.22,6.23,685000.0
2013-01-30 13:30:00,6.23,6.23,6.21,6.21,885000.0,6.23,6.23,6.21,6.21,885000.0
2013-01-30 14:00:00,6.22,6.22,6.2,6.2,975000.0,6.22,6.22,6.2,6.2,975000.0
2013-01-30 14:30:00,6.21,6.21,6.19,6.21,1795000.0,6.21,6.21,6.19,6.21,1795000.0
2013-01-30 15:00:00,6.21,6.21,6.18,6.19,1390000.0,6.21,6.21,6.18,6.19,1390000.0
2013-01-30 15:30:00,6.19,6.2,6.16,6.17,4290000.0,6.19,6.2,6.16,6.17,4290000.0
2013-01-31 09:30:00,6.16,6.18,6.14,6.17,1580000.0,6.16,6.18,6.14,6.17,1580000.0
2013-01-31 10:00:00,6.18,6.18,6.11,6.14,3790000.0,6.18,6.18,6.11,6.14,3790000.0
2013-01-31 10:30:00,6.13,6.15,6.11,6.11,1195000.0,6.13,6.15,6.11,6.11,1195000.0
2013-01-31 11:00:00,6.11,6.12,6.07,6.08,1610000.0,6.11,6.12,6.07,6.08,1610000.0
2013-01-31 11:30:00,6.08,6.09,6.05,6.05,1285000.0,6.08,6.09,6.05,6.05,1285000.0
2013-01-31 12:00:00,6.05,6.08,6.05,6.07,1030000.0,6.05,6.08,6.05,6.07,1030000.0
2013-01-31 12:30:00,6.07,6.11,6.07,6.1,765000.0,6.07,6.11,6.07,6.1,765000.0
2013-01-31 13:00:00,6.1,6.11,6.08,6.08,750000.0,6.1,6.11,6.08,6.08,750000.0
2013-01-31 13:30:00,6.09,6.11,6.09,6.1,615000.0,6.09,6.11,6.09,6.1,615000.0
2013-01-31 14:00:00,6.09,6.11,6.08,6.09,630000.0,6.09,6.11,6.08,6.09,630000.0
2013-01-31 14:30:00,6.1,6.13,6.09,6.12,1615000.0,6.1,6.13,6.09,6.12,1615000.0
2013-01-31 15:00:00,6.12,6.12,6.1,6.11,1130000.0,6.12,6.12,6.1,6.11,1130000.0
2013-01-31 15:30:00,6.1,6.15,6.1,6.14,4290000.0,6.1,6.15,6.1,6.14,4290000.0
2013-02-01 09:30:00,6.17,6.22,6.16,6.19,2295000.0,6.17,6.22,6.16,6.19,2295000.0
2013-02-01 10:00:00,6.21,6.23,6.2,6.2,2340000.0,6.21,6.23,6.2,6.2,2340000.0
2013-02-01 10:30:00,6.2,6.23,6.2,6.21,1880000.0,6.2,6.23,6.2,6.21,1880000.0
2013-02-01 11:00:00,6.21,6.24,6.2,6.23,775000.0,6.21,6.24,6.2,6.23,775000.0
2013-02-01 11:30:00,6.23,6.24,6.22,6.24,810000.0,6.23,6.24,6.22,6.24,810000.0
2013-02-01 12:00:00,6.24,6.24,6.23,6.24,895000.0,6.24,6.24,6.23,6.24,895000.0
2013-02-01 12:30:00,6.24,6.25,6.23,6.24,860000.0,6.24,6.25,6.23,6.24,860000.0
2013-02-01 13:00:00,6.24,6.25,6.23,6.25,2655000.0,6.24,6.25,6.23,6.25,2655000.0
2013-02-01 13:30:00,6.25,6.28,6.25,6.27,1925000.0,6.25,6.28,6.25,6.27,1925000.0
2013-02-01 14:00:00,6.27,6.28,6.25,6.26,3035000.0,6.27,6.28,6.25,6.26,3035000.0
2013-02-01 14:30:00,6.26,6.26,6.25,6.25,1200000.0,6.26,6.26,6.25,6.25,1200000.0
2013-02-01 15:00:00,6.25,6.26,6.23,6.24,1260000.0,6.25,6.26,6.23,6.24,1260000.0
2013-02-01 15:30:00,6.24,6.26,6.23,6.25,5755000.0,6.24,6.26,6.23,6.25,5755000.0
2013-02-04 09:30:00,6.22,6.24,6.2,6.23,4375000.0,6.22,6.24,6.2,6.23,4375000.0
2013-02-04 10:00:00,6.23,6.23,6.21,6.21,2405000.0,6.23,6.23,6.21,6.21,2405000.0
2013-02-04 10:30:00,6.21,6.23,6.21,6.22,1425000.0,6.21,6.23,6.21,6.22,1425000.0
2013-02-04 11:00:00,6.22,6.22,6.21,6.22,1770000.0,6.22,6.22,6.21,6.22,1770000.0
2013-02-04 11:30:00,6.22,6.23,6.21,6.22,2380000.0,6.22,6.23,6.21,6.22,2380000.0
2013-02-04 12:00:00,6.22,6.24,6.21,6.23,1465000.0,6.22,6.24,6.21,6.23,1465000.0
2013-02-04 12:30:00,6.23,6.23,6.21,6.22,1110000.0,6.23,6.23,6.21,6.22,1110000.0
2013-02-04 13:00:00,6.22,6.23,6.21,6.22,1010000.0,6.22,6.23,6.21,6.22,1010000.0
2013-02-04 13:30:00,6.22,6.23,6.21,6.22,1500000.0,6.22,6.23,6.21,6.22,1500000.0
2013-02-04 14:00:00,6.23,6.23,6.22,6.23,1470000.0,6.23,6.23,6.22,6.23,1470000.0
2013-02-04 14:30:00,6.23,6.27,6.23,6.25,3830000.0,6.23,6.27,6.23,6.25,3830000.0
2013-02-04 15:00:00,6.25,6.25,6.23,6.24,2200000.0,6.25,6.25,6.23,6.24,2200000.0
2013-02-04 15:30:00,6.24,6.24,6.19,6.2,5550000.0,6.24,6.24,6.19,6.2,5550000.0
2013-02-05 09:30:00,6.19,6.2,6.14,6.17,4030000.0,6.19,6.2,6.14,6.17,4030000.0
2013-02-05 10:00:00,6.17,6.24,6.17,6.19,2645000.0,6.17,6.24,6.17,6.19,2645000.0
2013-02-05 10:30:00,6.19,6.22,6.18,6.21,1230000.0,6.19,6.22,6.18,6.21,1230000.0
2013-02-05 11:00:00,6.21,6.22,6.19,6.21,1720000.0,6.21,6.22,6.19,6.21,1720000.0
2013-02-05 11:30:00,6.21,6.22,6.2,6.22,1435000.0,6.21,6.22,6.2,6.22,1435000.0
2013-02-05 12:00:00,6.22,6.22,6.21,6.21,940000.0,6.22,6.22,6.21,6.21,940000.0
2013-02-05 12:30:00,6.21,6.21,6.19,6.2,1700000.0,6.21,6.21,6.19,6.2,1700000.0
2013-02-05 13:00:00,6.2,6.22,6.19,6.22,3295000.0,6.2,6.22,6.19,6.22,3295000.0
2013-02-05 13:30:00,6.22,6.22,6.21,6.21,2265000.0,6.22,6.22,6.21,6.21,2265000.0
2013-02-05 14:00:00,6.22,6.22,6.21,6.22,2810000.0,6.22,6.22,6.21,6.22,2810000.0
2013-02-05 14:30:00,6.22,6.22,6.18,6.18,4930000.0,6.22,6.22,6.18,6.18,4930000.0
2013-02-05 15:00:00,6.19,6.19,6.1,6.11,5480000.0,6.19,6.19,6.1,6.11,5480000.0
2013-02-05 15:30:00,6.11,6.14,6.07,6.1,13375000.0,6.11,6.14,6.07,6.1,13375000.0
2013-02-06 09:30:00,6.1,6.39,6.08,6.3,24910000.0,6.1,6.39,6.08,6.3,24910000.0
2013-02-06 10:00:00,6.31,6.35,6.26,6.34,10100000.0,6.31,6.35,6.26,6.34,10100000.0
2013-02-06 10:30:00,6.34,6.41,6.32,6.4,8490000.0,6.34,6.41,6.32,6.4,8490000.0
2013-02-06 11:00:00,6.4,6.45,6.38,6.4,6510000.0,6.4,6.45,6.38,6.4,6510000.0
2013-02-06 11:30:00,6.41,6.49,6.39,6.45,8875000.0,6.41,6.49,6.39,6.45,8875000.0
2013-02-06 12:00:00,6.45,6.48,6.41,6.46,3745000.0,6.45,6.48,6.41,6.46,3745000.0
2013-02-06 12:30:00,6.47,6.47,6.43,6.43,2685000.0,6.47,6.47,6.43,6.43,2685000.0
2013-02-06 13:00:00,6.43,6.44,6.41,6.44,4355000.0,6.43,6.44,6.41,6.44,4355000.0
2013-02-06 13:30:00,6.43,6.45,6.42,6.42,2550000.0,6.43,6.45,6.42,6.42,2550000.0
2013-02-06 14:00:00,6.42,6.44,6.39,6.4,2850000.0,6.42,6.44,6.39,6.4,2850000.0
2013-02-06 14:30:00,6.4,6.43,6.4,6.43,2475000.0,6.4,6.43,6.4,6.43,2475000.0
2013-02-06 15:00:00,6.43,6.46,6.43,6.45,2945000.0,6.43,6.46,6.43,6.45,2945000.0
2013-02-06 15:30:00,6.46,6.48,6.42,6.45,10955000.0,6.46,6.48,6.42,6.45,10955000.0
2013-02-07 09:30:00,6.43,6.46,6.35,6.38,5765000.0,6.43,6.46,6.35,6.38,5765000.0
2013-02-07 10:00:00,6.37,6.39,6.31,6.32,4480000.0,6.37,6.39,6.31,6.32,4480000.0
2013-02-07 10:30:00,6.31,6.34,6.29,6.32,5165000.0,6.31,6.34,6.29,6.32,5165000.0
2013-02-07 11:00:00,6.32,6.34,6.31,6.32,3835000.0,6.32,6.34,6.31,6.32,3835000.0
2013-02-07 11:30:00,6.31,6.33,6.3,6.31,1955000.0,6.31,6.33,6.3,6.31,1955000.0
2013-02-07 12:00:00,6.31,6.33,6.31,6.32,1965000.0,6.31,6.33,6.31,6.32,1965000.0
2013-02-07 12:30:00,6.32,6.35,6.32,6.35,1760000.0,6.32,6.35,6.32,6.35,1760000.0
2013-02-07 13:00:00,6.34,6.35,6.33,6.34,1305000.0,6.34,6.35,6.33,6.34,1305000.0
2013-02-07 13:30:00,6.34,6.37,6.34,6.37,1160000.0,6.34,6.37,6.34,6.37,1160000.0
2013-02-07 14:00:00,6.37,6.38,6.35,6.36,1270000.0,6.37,6.38,6.35,6.36,1270000.0
2013-02-07 14:30:00,6.36,6.38,6.35,6.37,1235000.0,6.36,6.38,6.35,6.37,1235000.0
2013-02-07 15:00:00,6.37,6.37,6.34,6.35,3200000.0,6.37,6.37,6.34,6.35,3200000.0
2013-02-07 15:30:00,6.36,6.38,6.35,6.37,3345000.0,6.36,6.38,6.35,6.37,3345000.0
2013-02-08 09:30:00,6.34,6.43,6.33,6.41,2180000.0,6.34,6.43,6.33,6.41,2180000.0
2013-02-08 10:00:00,6.4,6.41,6.38,6.4,2325000.0,6.4,6.41,6.38,6.4,2325000.0
2013-02-08 10:30:00,6.4,6.41,6.38,6.38,1115000.0,6.4,6.41,6.38,6.38,1115000.0
2013-02-08 11:00:00,6.38,6.39,6.35,6.35,1520000.0,6.38,6.39,6.35,6.35,1520000.0
2013-02-08 11:30:00,6.35,6.37,6.34,6.36,1460000.0,6.35,6.37,6.34,6.36,1460000.0
2013-02-08 12:00:00,6.36,6.38,6.36,6.37,1645000.0,6.36,6.38,6.36,6.37,1645000.0
2013-02-08 12:30:00,6.37,6.4,6.37,6.4,930000.0,6.37,6.4,6.37,6.4,930000.0
2013-02-08 13:00:00,6.4,6.41,6.39,6.4,800000.0,6.4,6.41,6.39,6.4,800000.0
2013-02-08 13:30:00,6.4,6.41,6.39,6.4,800000.0,6.4,6.41,6.39,6.4,800000.0
2013-02-08 14:00:00,6.4,6.4,6.38,6.39,820000.0,6.4,6.4,6.38,6.39,820000.0
2013-02-08 14:30:00,6.39,6.41,6.38,6.4,815000.0,6.39,6.41,6.38,6.4,815000.0
2013-02-08 15:00:00,6.4,6.41,6.4,6.41,1235000.0,6.4,6.41,6.4,6.41,1235000.0
2013-02-08 15:30:00,6.4,6.42,6.4,6.42,3495000.0,6.4,6.42,6.4,6.42,3495000.0
2013-02-11 09:30:00,6.42,6.46,6.4,6.44,1805000.0,6.42,6.46,6.4,6.44,1805000.0
2013-02-11 10:00:00,6.45,6.46,6.42,6.44,1580000.0,6.45,6.46,6.42,6.44,1580000.0
2013-02-11 10:30:00,6.44,6.49,6.43,6.46,1215000.0,6.44,6.49,6.43,6.46,1215000.0
2013-02-11 11:00:00,6.46,6.5,6.46,6.48,1590000.0,6.46,6.5,6.46,6.48,1590000.0
2013-02-11 11:30:00,6.48,6.49,6.47,6.49,1305000.0,6.48,6.49,6.47,6.49,1305000.0
2013-02-11 12:00:00,6.49,6.51,6.49,6.51,1495000.0,6.49,6.51,6.49,6.51,1495000.0
2013-02-11 12:30:00,6.5,6.51,6.49,6.49,1440000.0,6.5,6.51,6.49,6.49,1440000.0
2013-02-11 13:00:00,6.49,6.5,6.48,6.49,800000.0,6.49,6.5,6.48,6.49,800000.0
2013-02-11 13:30:00,6.49,6.49,6.47,6.47,720000.0,6.49,6.49,6.47,6.47,720000.0
2013-02-11 14:00:00,6.48,6.49,6.47,6.48,750000.0,6.48,6.49,6.47,6.48,750000.0
2013-02-11 14:30:00,6.48,6.49,6.47,6.48,615000.0,6.48,6.49,6.47,6.48,615000.0
2013-02-11 15:00:00,6.48,6.49,6.47,6.48,640000.0,6.48,6.49,6.47,6.48,640000.0
2013-02-11 15:30:00,6.48,6.48,6.47,6.47,3635000.0,6.48,6.48,6.47,6.47,3635000.0
2013-02-12 09:30:00,6.45,6.47,6.44,6.45,1500000.0,6.45,6.47,6.44,6.45,1500000.0
2013-02-12 10:00:00,6.46,6.48,6.46,6.47,1000000.0,6.46,6.48,6.46,6.47,1000000.0
2013-02-12 10:30:00,6.46,6.47,6.45,6.46,710000.0,6.46,6.47,6.45,6.46,710000.0
2013-02-12 11:00:00,6.46,6.47,6.44,6.44,960000.0,6.46,6.47,6.44,6.44,960000.0
2013-02-12 11:30:00,6.45,6.46,6.44,6.45,1085000.0,6.45,6.46,6.44,6.45,1085000.0
2013-02-12 12:00:00,6.46,6.46,6.45,6.46,865000.0,6.46,6.46,6.45,6.46,865000.0
2013-02-12 12:30:00,6.46,6.54,6.46,6.54,1810000.0,6.46,6.54,6.46,6.54,1810000.0
2013-02-12 13:00:00,6.54,6.54,6.49,6.49,1855000.0,6.54,6.54,6.49,6.49,1855000.0
2013-02-12 13:30:00,6.49,6.5,6.48,6.49,425000.0,6.49,6.5,6.48,6.49,425000.0
2013-02-12 14:00:00,6.48,6.49,6.47,6.49,1445000.0,6.48,6.49,6.47,6.49,1445000.0
2013-02-12 14:30:00,6.49,6.49,6.47,6.47,1020000.0,6.49,6.49,6.47,6.47,1020000.0
2013-02-12 15:00:00,6.48,6.48,6.45,6.46,1680000.0,6.48,6.48,6.45,6.46,1680000.0
2013-02-12 15:30:00,6.46,6.47,6.44,6.45,2365000.0,6.46,6.47,6.44,6.45,2365000.0
2013-02-13 09:30:00,6.44,6.45,6.35,6.35,3755000.0,6.44,6.45,6.35,6.35,3755000.0
2013-02-13 10:00:00,6.35,6.37,6.33,6.36,2775000.0,6.35,6.37,6.33,6.36,2775000.0
2013-02-13 10:30:00,6.36,6.36,6.32,6.34,1340000.0,6.36,6.36,6.32,6.34,1340000.0
2013-02-13 11:00:00,6.34,6.38,6.34,6.38,3170000.0,6.34,6.38,6.34,6.38,3170000.0
2013-02-13 11:30:00,6.37,6.38,6.36,6.38,3410000.0,6.37,6.38,6.36,6.38,3410000.0
2013-02-13 12:00:00,6.37,6.43,6.37,6.41,3695000.0,6.37,6.43,6.37,6.41,3695000.0
2013-02-13 12:30:00,6.41,6.43,6.41,6.42,1050000.0,6.41,6.43,6.41,6.42,1050000.0
2013-02-13 13:00:00,6.42,6.42,6.4,6.4,1075000.0,6.42,6.42,6.4,6.4,1075000.0
2013-02-13 13:30:00,6.41,6.41,6.39,6.4,740000.0,6.41,6.41,6.39,6.4,740000.0
2013-02-13 14:00:00,6.4,6.4,6.37,6.37,1540000.0,6.4,6.4,6.37,6.37,1540000.0
2013-02-13 14:30:00,6.37,6.37,6.35,6.36,790000.0,6.37,6.37,6.35,6.36,790000.0
2013-02-13 15:00:00,6.36,6.36,6.32,6.34,3245000.0,6.36,6.36,6.32,6.34,3245000.0
2013-02-13 15:30:00,6.35,6.37,6.33,6.34,2705000.0,6.35,6.37,6.33,6.34,2705000.0
2013-02-14 09:30:00,6.33,6.35,6.29,6.3,2775000.0,6.33,6.35,6.29,6.3,2775000.0
2013-02-14 10:00:00,6.3,6.32,6.29,6.31,2885000.0,6.3,6.32,6.29,6.31,2885000.0
2013-02-14 10:30:00,6.31,6.34,6.31,6.33,1950000.0,6.31,6.34,6.31,6.33,1950000.0
2013-02-14 11:00:00,6.33,6.33,6.31,6.32,1445000.0,6.33,6.33,6.31,6.32,1445000.0
2013-02-14 11:30:00,6.32,6.33,6.31,6.31,590000.0,6.32,6.33,6.31,6.31,590000.0
2013-02-14 12:00:00,6.31,6.38,6.31,6.38,3510000.0,6.31,6.38,6.31,6.38,3510000.0
2013-02-14 12:30:00,6.38,6.38,6.36,6.37,760000.0,6.38,6.38,6.36,6.37,760000.0
2013-02-14 13:00:00,6.37,6.38,6.35,6.35,580000.0,6.37,6.38,6.35,6.35,580000.0
2013-02-14 13:30:00,6.36,6.36,6.35,6.35,700000.0,6.36,6.36,6.35,6.35,700000.0
2013-02-14 14:00:00,6.35,6.36,6.35,6.35,835000.0,6.35,6.36,6.35,6.35,835000.0
2013-02-14 14:30:00,6.35,6.36,6.34,6.35,895000.0,6.35,6.36,6.34,6.35,895000.0
2013-02-14 15:00:00,6.35,6.35,6.32,6.33,1925000.0,6.35,6.35,6.32,6.33,1925000.0
2013-02-14 15:30:00,6.33,6.36,6.33,6.35,3155000.0,6.33,6.36,6.33,6.35,3155000.0
2013-02-15 09:30:00,6.38,6.38,6.32,6.32,4180000.0,6.38,6.38,6.32,6.32,4180000.0
2013-02-15 10:00:00,6.33,6.34,6.31,6.31,2555000.0,6.33,6.34,6.31,6.31,2555000.0
2013-02-15 10:30:00,6.32,6.32,6.3,6.32,2660000.0,6.32,6.32,6.3,6.32,2660000.0
2013-02-15 11:00:00,6.32,6.35,6.32,6.33,1395000.0,6.32,6.35,6.32,6.33,1395000.0
2013-02-15 11:30:00,6.32,6.32,6.3,6.3,880000.0,6.32,6.32,6.3,6.3,880000.0
2013-02-15 12:00:00,6.3,6.3,6.27,6.3,3975000.0,6.3,6.3,6.27,6.3,3975000.0
2013-02-15 12:30:00,6.3,6.31,6.29,6.31,785000.0,6.3,6.31,6.29,6.31,785000.0
2013-02-15 13:00:00,6.31,6.31,6.29,6.3,735000.0,6.31,6.31,6.29,6.3,735000.0
2013-02-15 13:30:00,6.31,6.31,6.3,6.31,1005000.0,6.31,6.31,6.3,6.31,1005000.0
2013-02-15 14:00:00,6.3,6.31,6.23,6.23,2455000.0,6.3,6.31,6.23,6.23,2455000.0
2013-02-15 14:30:00,6.23,6.25,6.22,6.23,3285000.0,6.23,6.25,6.22,6.23,3285000.0
2013-02-15 15:00:00,6.23,6.25,6.22,6.25,2065000.0,6.23,6.25,6.22,6.25,2065000.0
2013-02-15 15:30:00,6.24,6.28,6.24,6.28,6195000.0,6.24,6.28,6.24,6.28,6195000.0
2013-02-19 09:30:00,6.29,6.33,6.23,6.32,4825000.0,6.29,6.33,6.23,6.32,4825000.0
2013-02-19 10:00:00,6.32,6.35,6.26,6.28,3860000.0,6.32,6.35,6.26,6.28,3860000.0
2013-02-19 10:30:00,6.28,6.28,6.23,6.24,2985000.0,6.28,6.28,6.23,6.24,2985000.0
2013-02-19 11:00:00,6.24,6.27,6.24,6.27,2840000.0,6.24,6.27,6.24,6.27,2840000.0
2013-02-19 11:30:00,6.27,6.28,6.24,6.27,965000.0,6.27,6.28,6.24,6.27,965000.0
2013-02-19 12:00:00,6.28,6.28,6.25,6.25,810000.0,6.28,6.28,6.25,6.25,810000.0
2013-02-19 12:30:00,6.25,6.25,6.24,6.24,515000.0,6.25,6.25,6.24,6.24,515000.0
2013-02-19 13:00:00,6.24,6.25,6.24,6.24,575000.0,6.24,6.25,6.24,6.24,575000.0
2013-02-19 13:30:00,6.24,6.25,6.24,6.24,1095000.0,6.24,6.25,6.24,6.24,1095000.0
2013-02-19 14:00:00,6.24,6.27,6.24,6.26,1020000.0,6.24,6.27,6.24,6.26,1020000.0
2013-02-19 14:30:00,6.26,6.29,6.26,6.27,1140000.0,6.26,6.29,6.26,6.27,1140000.0
2013-02-19 15:00:00,6.27,6.28,6.26,6.27,1315000.0,6.27,6.28,6.26,6.27,1315000.0
2013-02-19 15:30:00,6.26,6.27,6.25,6.26,3110000.0,6.26,6.27,6.25,6.26,3110000.0
2013-02-20 09:30:00,6.26,6.3,6.2,6.21,3135000.0,6.26,6.3,6.2,6.21,3135000.0
2013-02-20 10:00:00,6.21,6.24,6.2,6.23,4855000.0,6.21,6.24,6.2,6.23,4855000.0
2013-02-20 10:30:00,6.23,6.23,6.2,6.2,1320000.0,6.23,6.23,6.2,6.2,1320000.0
2013-02-20 11:00:00,6.2,6.2,6.16,6.2,3395000.0,6.2,6.2,6.16,6.2,3395000.0
2013-02-20 11:30:00,6.2,6.2,6.17,6.19,1075000.0,6.2,6.2,6.17,6.19,1075000.0
2013-02-20 12:00:00,6.19,6.25,6.18,6.25,1560000.0,6.19,6.25,6.18,6.25,1560000.0
2013-02-20 12:30:00,6.25,6.27,6.23,6.27,1425000.0,6.25,6.27,6.23,6.27,1425000.0
2013-02-20 13:00:00,6.27,6.3,6.25,6.26,2055000.0,6.27,6.3,6.25,6.26,2055000.0
2013-02-20 13:30:00,6.26,6.26,6.24,6.24,685000.0,6.26,6.26,6.24,6.24,685000.0
2013-02-20 14:00:00,6.25,6.27,6.24,6.25,1250000.0,6.25,6.27,6.24,6.25,1250000.0
2013-02-20 14:30:00,6.25,6.25,6.18,6.18,1990000.0,6.25,6.25,6.18,6.18,1990000.0
2013-02-20 15:00:00,6.18,6.21,6.18,6.19,2135000.0,6.18,6.21,6.18,6.19,2135000.0
2013-02-20 15:30:00,6.19,6.2,6.18,6.19,2690000.0,6.19,6.2,6.18,6.19,2690000.0
2013-02-21 09:30:00,6.14,6.21,6.14,6.17,2630000.0,6.14,6.21,6.14,6.17,2630000.0
2013-02-21 10:00:00,6.16,6.27,6.16,6.27,2500000.0,6.16,6.27,6.16,6.27,2500000.0
2013-02-21 10:30:00,6.27,6.27,6.21,6.22,3735000.0,6.27,6.27,6.21,6.22,3735000.0
2013-02-21 11:00:00,6.22,6.22,6.18,6.2,4510000.0,6.22,6.22,6.18,6.2,4510000.0
2013-02-21 11:30:00,6.2,6.22,6.2,6.22,665000.0,6.2,6.22,6.2,6.22,665000.0
2013-02-21 12:00:00,6.21,6.21,6.17,6.17,700000.0,6.21,6.21,6.17,6.17,700000.0
2013-02-21 12:30:00,6.17,6.21,6.16,6.21,1300000.0,6.17,6.21,6.16,6.21,1300000.0
2013-02-21 13:00:00,6.21,6.23,6.17,6.17,640000.0,6.21,6.23,6.17,6.17,640000.0
2013-02-21 13:30:00,6.17,6.18,6.16,6.17,620000.0,6.17,6.18,6.16,6.17,620000.0
2013-02-21 14:00:00,6.17,6.17,6.15,6.16,750000.0,6.17,6.17,6.15,6.16,750000.0
2013-02-21 14:30:00,6.17,6.19,6.17,6.19,1035000.0,6.17,6.19,6.17,6.19,1035000.0
2013-02-21 15:00:00,6.19,6.2,6.18,6.19,3715000.0,6.19,6.2,6.18,6.19,3715000.0
2013-02-21 15:30:00,6.19,6.19,6.17,6.18,3720000.0,6.19,6.19,6.17,6.18,3720000.0
2013-02-22 09:30:00,6.22,6.26,6.21,6.26,4915000.0,6.22,6.26,6.21,6.26,4915000.0
2013-02-22 10:00:00,6.26,6.27,6.23,6.24,3610000.0,6.26,6.27,6.23,6.24,3610000.0
2013-02-22 10:30:00,6.25,6.27,6.24,6.24,1715000.0,6.25,6.27,6.24,6.24,1715000.0
2013-02-22 11:00:00,6.23,6.24,6.21,6.22,2850000.0,6.23,6.24,6.21,6.22,2850000.0
2013-02-22 11:30:00,6.22,6.25,6.22,6.25,3410000.0,6.22,6.25,6.22,6.25,3410000.0
2013-02-22 12:00:00,6.24,6.26,6.24,6.25,2030000.0,6.24,6.26,6.24,6.25,2030000.0
2013-02-22 12:30:00,6.25,6.3,6.25,6.29,925000.0,6.25,6.3,6.25,6.29,925000.0
2013-02-22 13:00:00,6.29,6.3,6.27,6.28,1055000.0,6.29,6.3,6.27,6.28,1055000.0
2013-02-22 13:30:00,6.28,6.3,6.28,6.29,895000.0,6.28,6.3,6.28,6.29,895000.0
2013-02-22 14:00:00,6.29,6.3,6.29,6.29,1800000.0,6.29,6.3,6.29,6.29,1800000.0
2013-02-22 14:30:00,6.29,6.3,6.28,6.29,710000.0,6.29,6.3,6.28,6.29,710000.0
2013-02-22 15:00:00,6.29,6.3,6.29,6.29,695000.0,6.29,6.3,6.29,6.29,695000.0
2013-02-22 15:30:00,6.29,6.31,6.29,6.31,3610000.0,6.29,6.31,6.29,6.31,3610000.0
2013-02-25 09:30:00,6.33,6.37,6.32,6.34,2710000.0,6.33,6.37,6.32,6.34,2710000.0
2013-02-25 10:00:00,6.34,6.34,6.29,6.3,2480000.0,6.34,6.34,6.29,6.3,2480000.0
2013-02-25 10:30:00,6.3,6.31,6.28,6.28,3920000.0,6.3,6.31,6.28,6.28,3920000.0
2013-02-25 11:00:00,6.28,6.31,6.28,6.29,2685000.0,6.28,6.31,6.28,6.29,2685000.0
2013-02-25 11:30:00,6.29,6.3,6.25,6.26,1485000.0,6.29,6.3,6.25,6.26,1485000.0
2013-02-25 12:00:00,6.25,6.28,6.25,6.27,1350000.0,6.25,6.28,6.25,6.27,1350000.0
2013-02-25 12:30:00,6.28,6.3,6.27,6.28,1185000.0,6.28,6.3,6.27,6.28,1185000.0
2013-02-25 13:00:00,6.29,6.29,6.28,6.29,590000.0,6.29,6.29,6.28,6.29,590000.0
2013-02-25 13:30:00,6.29,6.29,6.26,6.27,490000.0,6.29,6.29,6.26,6.27,490000.0
2013-02-25 14:00:00,6.26,6.29,6.25,6.28,1110000.0,6.26,6.29,6.25,6.28,1110000.0
2013-02-25 14:30:00,6.28,6.29,6.27,6.27,500000.0,6.28,6.29,6.27,6.27,500000.0
2013-02-25 15:00:00,6.28,6.29,6.26,6.26,1355000.0,6.28,6.29,6.26,6.26,1355000.0
2013-02-25 15:30:00,6.26,6.27,6.22,6.22,4495000.0,6.26,6.27,6.22,6.22,4495000.0
2013-02-26 09:30:00,6.25,6.33,6.25,6.27,2540000.0,6.25,6.33,6.25,6.27,2540000.0
2013-02-26 10:00:00,6.27,6.3,6.26,6.26,1045000.0,6.27,6.3,6.26,6.26,1045000.0
2013-02-26 10:30:00,6.25,6.26,6.23,6.23,2140000.0,6.25,6.26,6.23,6.23,2140000.0
2013-02-26 11:00:00,6.23,6.24,6.2,6.21,1385000.0,6.23,6.24,6.2,6.21,1385000.0
2013-02-26 11:30:00,6.22,6.22,6.18,6.21,2550000.0,6.22,6.22,6.18,6.21,2550000.0
2013-02-26 12:00:00,6.21,6.24,6.21,6.23,1360000.0,6.21,6.24,6.21,6.23,1360000.0
2013-02-26 12:30:00,6.23,6.27,6.23,6.27,1540000.0,6.23,6.27,6.23,6.27,1540000.0
2013-02-26 13:00:00,6.26,6.27,6.23,6.23,1040000.0,6.26,6.27,6.23,6.23,1040000.0
2013-02-26 13:30:00,6.23,6.25,6.23,6.24,620000.0,6.23,6.25,6.23,6.24,620000.0
2013-02-26 14:00:00,6.24,6.25,6.21,6.22,1850000.0,6.24,6.25,6.21,6.22,1850000.0
2013-02-26 14:30:00,6.22,6.25,6.22,6.24,1105000.0,6.22,6.25,6.22,6.24,1105000.0
2013-02-26 15:00:00,6.24,6.25,6.22,6.24,725000.0,6.24,6.25,6.22,6.24,725000.0
2013-02-26 15:30:00,6.23,6.24,6.22,6.24,1690000.0,6.23,6.24,6.22,6.24,1690000.0
2013-02-27 09:30:00,6.25,6.29,6.24,6.28,1015000.0,6.25,6.29,6.24,6.28,1015000.0
2013-02-27 10:00:00,6.29,6.3,6.26,6.29,2520000.0,6.29,6.3,6.26,6.29,2520000.0
2013-02-27 10:30:00,6.29,6.31,6.29,6.3,1230000.0,6.29,6.31,6.29,6.3,1230000.0
2013-02-27 11:00:00,6.3,6.31,6.27,6.28,1305000.0,6.3,6.31,6.27,6.28,1305000.0
2013-02-27 11:30:00,6.28,6.28,6.26,6.27,790000.0,6.28,6.28,6.26,6.27,790000.0
2013-02-27 12:00:00,6.28,6.32,6.28,6.31,1185000.0,6.28,6.32,6.28,6.31,1185000.0
2013-02-27 12:30:00,6.31,6.32,6.3,6.32,595000.0,6.31,6.32,6.3,6.32,595000.0
2013-02-27 13:00:00,6.3,6.33,6.3,6.33,465000.0,6.3,6.33,6.3,6.33,465000.0
2013-02-27 13:30:00,6.34,6.34,6.33,6.33,650000.0,6.34,6.34,6.33,6.33,650000.0
2013-02-27 14:00:00,6.33,6.34,6.33,6.34,1020000.0,6.33,6.34,6.33,6.34,1020000.0
2013-02-27 14:30:00,6.34,6.37,6.33,6.37,890000.0,6.34,6.37,6.33,6.37,890000.0
2013-02-27 15:00:00,6.37,6.37,6.35,6.35,1375000.0,6.37,6.37,6.35,6.35,1375000.0
2013-02-27 15:30:00,6.35,6.36,6.32,6.33,2350000.0,6.35,6.36,6.32,6.33,2350000.0
2013-02-28 09:30:00,6.31,6.36,6.3,6.32,1745000.0,6.31,6.36,6.3,6.32,1745000.0
2013-02-28 10:00:00,6.32,6.32,6.27,6.31,1690000.0,6.32,6.32,6.27,6.31,1690000.0
2013-02-28 10:30:00,6.31,6.32,6.3,6.3,1135000.0,6.31,6.32,6.3,6.3,1135000.0
2013-02-28 11:00:00,6.31,6.34,6.3,6.33,1200000.0,6.31,6.34,6.3,6.33,1200000.0
2013-02-28 11:30:00,6.33,6.34,6.32,6.33,665000.0,6.33,6.34,6.32,6.33,665000.0
2013-02-28 12:00:00,6.33,6.34,6.33,6.34,505000.0,6.33,6.34,6.33,6.34,505000.0
2013-02-28 12:30:00,6.34,6.37,6.34,6.36,530000.0,6.34,6.37,6.34,6.36,530000.0
2013-02-28 13:00:00,6.36,6.39,6.35,6.38,825000.0,6.36,6.39,6.35,6.38,825000.0
2013-02-28 13:30:00,6.38,6.39,6.36,6.38,560000.0,6.38,6.39,6.36,6.38,560000.0
2013-02-28 14:00:00,6.38,6.4,6.38,6.38,715000.0,6.38,6.4,6.38,6.38,715000.0
2013-02-28 14:30:00,6.38,6.38,6.36,6.37,575000.0,6.38,6.38,6.36,6.37,575000.0
2013-02-28 15:00:00,6.37,6.37,6.36,6.37,880000.0,6.37,6.37,6.36,6.37,880000.0
2013-02-28 15:30:00,6.37,6.37,6.34,6.34,2500000.0,6.37,6.37,6.34,6.34,2500000.0
2013-03-01 09:30:00,6.34,6.34,6.29,6.3,2170000.0,6.34,6.34,6.29,6.3,2170000.0
2013-03-01 10:00:00,6.31,6.36,6.31,6.34,1240000.0,6.31,6.36,6.31,6.34,1240000.0
2013-03-01 10:30:00,6.34,6.38,6.33,6.37,1135000.0,6.34,6.38,6.33,6.37,1135000.0
2013-03-01 11:00:00,6.36,6.37,6.35,6.37,955000.0,6.36,6.37,6.35,6.37,955000.0
2013-03-01 11:30:00,6.37,6.37,6.33,6.35,1025000.0,6.37,6.37,6.33,6.35,1025000.0
2013-03-01 12:00:00,6.35,6.37,6.34,6.35,780000.0,6.35,6.37,6.34,6.35,780000.0
2013-03-01 12:30:00,6.35,6.36,6.34,6.36,365000.0,6.35,6.36,6.34,6.36,365000.0
2013-03-01 13:00:00,6.36,6.36,6.34,6.35,370000.0,6.36,6.36,6.34,6.35,370000.0
2013-03-01 13:30:00,6.34,6.35,6.32,6.34,520000.0,6.34,6.35,6.32,6.34,520000.0
2013-03-01 14:00:00,6.34,6.38,6.34,6.37,825000.0,6.34,6.38,6.34,6.37,825000.0
2013-03-01 14:30:00,6.37,6.38,6.35,6.36,620000.0,6.37,6.38,6.35,6.36,620000.0
2013-03-01 15:00:00,6.36,6.37,6.36,6.37,765000.0,6.36,6.37,6.36,6.37,765000.0
2013-03-01 15:30:00,6.37,6.4,6.36,6.39,3095000.0,6.37,6.4,6.36,6.39,3095000.0
2013-03-04 09:30:00,6.37,6.44,6.35,6.43,3685000.0,6.37,6.44,6.35,6.43,3685000.0
2013-03-04 10:00:00,6.43,6.44,6.37,6.39,1420000.0,6.43,6.44,6.37,6.39,1420000.0
2013-03-04 10:30:00,6.39,6.43,6.39,6.4,1195000.0,6.39,6.43,6.39,6.4,1195000.0
2013-03-04 11:00:00,6.39,6.42,6.39,6.42,515000.0,6.39,6.42,6.39,6.42,515000.0
2013-03-04 11:30:00,6.42,6.44,6.41,6.44,2020000.0,6.42,6.44,6.41,6.44,2020000.0
2013-03-04 12:00:00,6.44,6.44,6.41,6.41,330000.0,6.44,6.44,6.41,6.41,330000.0
2013-03-04 12:30:00,6.42,6.42,6.4,6.41,475000.0,6.42,6.42,6.4,6.41,475000.0
2013-03-04 13:00:00,6.41,6.43,6.4,6.43,505000.0,6.41,6.43,6.4,6.43,505000.0
2013-03-04 13:30:00,6.43,6.43,6.41,6.42,470000.0,6.43,6.43,6.41,6.42,470000.0
2013-03-04 14:00:00,6.41,6.43,6.41,6.43,445000.0,6.41,6.43,6.41,6.43,445000.0
2013-03-04 14:30:00,6.43,6.45,6.42,6.45,815000.0,6.43,6.45,6.42,6.45,815000.0
2013-03-04 15:00:00,6.44,6.45,6.42,6.43,810000.0,6.44,6.45,6.42,6.43,810000.0
2013-03-04 15:30:00,6.43,6.44,6.43,6.44,1585000.0,6.43,6.44,6.43,6.44,1585000.0
2013-03-05 09:30:00,6.47,6.54,6.46,6.52,1980000.0,6.47,6.54,6.46,6.52,1980000.0
2013-03-05 10:00:00,6.53,6.55,6.5,6.51,1420000.0,6.53,6.55,6.5,6.51,1420000.0
2013-03-05 10:30:00,6.5,6.52,6.5,6.5,965000.0,6.5,6.52,6.5,6.5,965000.0
2013-03-05 11:00:00,6.51,6.55,6.45,6.51,4770000.0,6.51,6.55,6.45,6.51,4770000.0
2013-03-05 11:30:00,6.5,6.59,6.49,6.57,2465000.0,6.5,6.59,6.49,6.57,2465000.0
2013-03-05 12:00:00,6.57,6.57,6.55,6.57,1180000.0,6.57,6.57,6.55,6.57,1180000.0
2013-03-05 12:30:00,6.57,6.61,6.57,6.61,1690000.0,6.57,6.61,6.57,6.61,1690000.0
2013-03-05 13:00:00,6.61,6.64,6.6,6.62,1575000.0,6.61,6.64,6.6,6.62,1575000.0
2013-03-05 13:30:00,6.62,6.65,6.6,6.61,1045000.0,6.62,6.65,6.6,6.61,1045000.0
2013-03-05 14:00:00,6.61,6.61,6.59,6.59,690000.0,6.61,6.61,6.59,6.59,690000.0
2013-03-05 14:30:00,6.59,6.61,6.59,6.61,765000.0,6.59,6.61,6.59,6.61,765000.0
2013-03-05 15:00:00,6.6,6.63,6.6,6.61,1650000.0,6.6,6.63,6.6,6.61,1650000.0
2013-03-05 15:30:00,6.62,6.62,6.58,6.58,3600000.0,6.62,6.62,6.58,6.58,3600000.0
2013-03-06 09:30:00,6.63,6.7,6.61,6.68,2785000.0,6.63,6.7,6.61,6.68,2785000.0
2013-03-06 10:00:00,6.68,6.7,6.66,6.67,2170000.0,6.68,6.7,6.66,6.67,2170000.0
2013-03-06 10:30:00,6.67,6.68,6.65,6.65,1505000.0,6.67,6.68,6.65,6.65,1505000.0
2013-03-06 11:00:00,6.65,6.67,6.65,6.67,1030000.0,6.65,6.67,6.65,6.67,1030000.0
2013-03-06 11:30:00,6.66,6.67,6.63,6.64,1250000.0,6.66,6.67,6.63,6.64,1250000.0
2013-03-06 12:00:00,6.65,6.65,6.62,6.62,530000.0,6.65,6.65,6.62,6.62,530000.0
2013-03-06 12:30:00,6.62,6.64,6.61,6.61,635000.0,6.62,6.64,6.61,6.61,635000.0
2013-03-06 13:00:00,6.61,6.61,6.59,6.61,1050000.0,6.61,6.61,6.59,6.61,1050000.0
2013-03-06 13:30:00,6.61,6.62,6.59,6.6,1025000.0,6.61,6.62,6.59,6.6,1025000.0
2013-03-06 14:00:00,6.6,6.6,6.59,6.59,680000.0,6.6,6.6,6.59,6.59,680000.0
2013-03-06 14:30:00,6.59,6.61,6.59,6.59,910000.0,6.59,6.61,6.59,6.59,910000.0
2013-03-06 15:00:00,6.6,6.6,6.58,6.58,770000.0,6.6,6.6,6.58,6.58,770000.0
2013-03-06 15:30:00,6.59,6.59,6.56,6.58,1670000.0,6.59,6.59,6.56,6.58,1670000.0
2013-03-07 09:30:00,6.63,6.63,6.58,6.6,1005000.0,6.63,6.63,6.58,6.6,1005000.0
2013-03-07 10:00:00,6.6,6.61,6.56,6.57,895000.0,6.6,6.61,6.56,6.57,895000.0
2013-03-07 10:30:00,6.57,6.57,6.54,6.54,995000.0,6.57,6.57,6.54,6.54,995000.0
2013-03-07 11:00:00,6.54,6.55,6.52,6.53,1650000.0,6.54,6.55,6.52,6.53,1650000.0
2013-03-07 11:30:00,6.53,6.54,6.52,6.53,750000.0,6.53,6.54,6.52,6.53,750000.0
2013-03-07 12:00:00,6.52,6.53,6.5,6.53,1560000.0,6.52,6.53,6.5,6.53,1560000.0
2013-03-07 12:30:00,6.53,6.53,6.53,6.53,425000.0,6.53,6.53,6.53,6.53,425000.0
2013-03-07 13:00:00,6.53,6.53,6.52,6.52,660000.0,6.53,6.53,6.52,6.52,660000.0
2013-03-07 13:30:00,6.52,6.54,6.51,6.54,945000.0,6.52,6.54,6.51,6.54,945000.0
2013-03-07 14:00:00,6.54,6.54,6.52,6.53,1050000.0,6.54,6.54,6.52,6.53,1050000.0
2013-03-07 14:30:00,6.53,6.53,6.51,6.51,1780000.0,6.53,6.53,6.51,6.51,1780000.0
2013-03-07 15:00:00,6.51,6.54,6.51,6.53,1465000.0,6.51,6.54,6.51,6.53,1465000.0
2013-03-07 15:30:00,6.54,6.55,6.53,6.55,2250000.0,6.54,6.55,6.53,6.55,2250000.0
2013-03-08 09:30:00,6.57,6.58,6.41,6.47,6235000.0,6.57,6.58,6.41,6.47,6235000.0
2013-03-08 10:00:00,6.46,6.48,6.44,6.47,2635000.0,6.46,6.48,6.44,6.47,2635000.0
2013-03-08 10:30:00,6.47,6.49,6.45,6.46,1605000.0,6.47,6.49,6.45,6.46,1605000.0
2013-03-08 11:00:00,6.46,6.49,6.46,6.46,850000.0,6.46,6.49,6.46,6.46,850000.0
2013-03-08 11:30:00,6.46,6.47,6.45,6.46,600000.0,6.46,6.47,6.45,6.46,600000.0
2013-03-08 12:00:00,6.46,6.46,6.45,6.46,705000.0,6.46,6.46,6.45,6.46,705000.0
2013-03-08 12:30:00,6.45,6.46,6.45,6.46,510000.0,6.45,6.46,6.45,6.46,510000.0
2013-03-08 13:00:00,6.46,6.47,6.45,6.46,665000.0,6.46,6.47,6.45,6.46,665000.0
2013-03-08 13:30:00,6.45,6.46,6.44,6.44,625000.0,6.45,6.46,6.44,6.44,625000.0
2013-03-08 14:00:00,6.44,6.45,6.44,6.45,1445000.0,6.44,6.45,6.44,6.45,1445000.0
2013-03-08 14:30:00,6.45,6.45,6.44,6.45,905000.0,6.45,6.45,6.44,6.45,905000.0
2013-03-08 15:00:00,6.45,6.45,6.42,6.42,2270000.0,6.45,6.45,6.42,6.42,2270000.0
2013-03-08 15:30:00,6.42,6.46,6.42,6.44,3425000.0,6.42,6.46,6.42,6.44,3425000.0
2013-03-11 09:30:00,6.4,6.51,6.39,6.51,2345000.0,6.4,6.51,6.39,6.51,2345000.0
2013-03-11 10:00:00,6.51,6.54,6.49,6.5,1390000.0,6.51,6.54,6.49,6.5,1390000.0
2013-03-11 10:30:00,6.51,6.52,6.5,6.52,1075000.0,6.51,6.52,6.5,6.52,1075000.0
2013-03-11 11:00:00,6.52,6.54,6.52,6.52,665000.0,6.52,6.54,6.52,6.52,665000.0
2013-03-11 11:30:00,6.53,6.53,6.51,6.52,1050000.0,6.53,6.53,6.51,6.52,1050000.0
2013-03-11 12:00:00,6.53,6.53,6.51,6.52,675000.0,6.53,6.53,6.51,6.52,675000.0
2013-03-11 12:30:00,6.52,6.53,6.51,6.52,790000.0,6.52,6.53,6.51,6.52,790000.0
2013-03-11 13:00:00,6.52,6.52,6.51,6.52,735000.0,6.52,6.52,6.51,6.52,735000.0
2013-03-11 13:30:00,6.52,6.53,6.5,6.5,2165000.0,6.52,6.53,6.5,6.5,2165000.0
2013-03-11 14:00:00,6.5,6.5,6.49,6.49,565000.0,6.5,6.5,6.49,6.49,565000.0
2013-03-11 14:30:00,6.49,6.49,6.45,6.45,2190000.0,6.49,6.49,6.45,6.45,2190000.0
2013-03-11 15:00:00,6.45,6.46,6.44,6.45,895000.0,6.45,6.46,6.44,6.45,895000.0
2013-03-11 15:30:00,6.46,6.46,6.43,6.45,2520000.0,6.46,6.46,6.43,6.45,2520000.0
2013-03-12 09:30:00,6.45,6.48,6.38,6.41,2390000.0,6.45,6.48,6.38,6.41,2390000.0
2013-03-12 10:00:00,6.41,6.45,6.39,6.44,1290000.0,6.41,6.45,6.39,6.44,1290000.0
2013-03-12 10:30:00,6.44,6.44,6.39,6.39,1090000.0,6.44,6.44,6.39,6.39,1090000.0
2013-03-12 11:00:00,6.39,6.4,6.36,6.38,1285000.0,6.39,6.4,6.36,6.38,1285000.0
2013-03-12 11:30:00,6.37,6.39,6.37,6.38,595000.0,6.37,6.39,6.37,6.38,595000.0
2013-03-12 12:00:00,6.38,6.39,6.37,6.38,645000.0,6.38,6.39,6.37,6.38,645000.0
2013-03-12 12:30:00,6.38,6.38,6.37,6.37,650000.0,6.38,6.38,6.37,6.37,650000.0
2013-03-12 13:00:00,6.37,6.38,6.36,6.36,1025000.0,6.37,6.38,6.36,6.36,1025000.0
2013-03-12 13:30:00,6.36,6.38,6.34,6.34,720000.0,6.36,6.38,6.34,6.34,720000.0
2013-03-12 14:00:00,6.34,6.38,6.34,6.36,645000.0,6.34,6.38,6.34,6.36,645000.0
2013-03-12 14:30:00,6.36,6.37,6.35,6.36,910000.0,6.36,6.37,6.35,6.36,910000.0
2013-03-12 15:00:00,6.36,6.38,6.35,6.36,1045000.0,6.36,6.38,6.35,6.36,1045000.0
2013-03-12 15:30:00,6.36,6.39,6.36,6.37,2025000.0,6.36,6.39,6.36,6.37,2025000.0
2013-03-13 09:30:00,6.41,6.43,6.39,6.43,1655000.0,6.41,6.43,6.39,6.43,1655000.0
2013-03-13 10:00:00,6.43,6.43,6.39,6.42,845000.0,6.43,6.43,6.39,6.42,845000.0
2013-03-13 10:30:00,6.42,6.44,6.41,6.43,1295000.0,6.42,6.44,6.41,6.43,1295000.0
2013-03-13 11:00:00,6.43,6.44,6.43,6.43,1325000.0,6.43,6.44,6.43,6.43,1325000.0
2013-03-13 11:30:00,6.43,6.44,6.4,6.4,2075000.0,6.43,6.44,6.4,6.4,2075000.0
2013-03-13 12:00:00,6.41,6.42,6.39,6.41,855000.0,6.41,6.42,6.39,6.41,855000.0
2013-03-13 12:30:00,6.41,6.43,6.4,6.42,760000.0,6.41,6.43,6.4,6.42,760000.0
2013-03-13 13:00:00,6.42,6.44,6.42,6.42,410000.0,6.42,6.44,6.42,6.42,410000.0
2013-03-13 13:30:00,6.42,6.42,6.41,6.42,410000.0,6.42,6.42,6.41,6.42,410000.0
2013-03-13 14:00:00,6.41,6.42,6.4,6.41,1345000.0,6.41,6.42,6.4,6.41,1345000.0
2013-03-13 14:30:00,6.41,6.44,6.41,6.42,685000.0,6.41,6.44,6.41,6.42,685000.0
2013-03-13 15:00:00,6.43,6.43,6.42,6.43,660000.0,6.43,6.43,6.42,6.43,660000.0
2013-03-13 15:30:00,6.43,6.45,6.42,6.45,2740000.0,6.43,6.45,6.42,6.45,2740000.0
2013-03-14 09:30:00,6.43,6.47,6.42,6.46,2905000.0,6.43,6.47,6.42,6.46,2905000.0
2013-03-14 10:00:00,6.46,6.46,6.43,6.44,2160000.0,6.46,6.46,6.43,6.44,2160000.0
2013-03-14 10:30:00,6.44,6.44,6.41,6.42,880000.0,6.44,6.44,6.41,6.42,880000.0
2013-03-14 11:00:00,6.42,6.42,6.39,6.41,540000.0,6.42,6.42,6.39,6.41,540000.0
2013-03-14 11:30:00,6.41,6.43,6.41,6.41,550000.0,6.41,6.43,6.41,6.41,550000.0
2013-03-14 12:00:00,6.42,6.45,6.41,6.44,1295000.0,6.42,6.45,6.41,6.44,1295000.0
2013-03-14 12:30:00,6.44,6.48,6.44,6.45,1305000.0,6.44,6.48,6.44,6.45,1305000.0
2013-03-14 13:00:00,6.45,6.46,6.45,6.46,830000.0,6.45,6.46,6.45,6.46,830000.0
2013-03-14 13:30:00,6.46,6.46,6.45,6.46,255000.0,6.46,6.46,6.45,6.46,255000.0
2013-03-14 14:00:00,6.45,6.46,6.45,6.46,145000.0,6.45,6.46,6.45,6.46,145000.0
2013-03-14 14:30:00,6.46,6.46,6.44,6.45,325000.0,6.46,6.46,6.44,6.45,325000.0
2013-03-14 15:00:00,6.45,6.45,6.44,6.45,635000.0,6.45,6.45,6.44,6.45,635000.0
2013-03-14 15:30:00,6.45,6.46,6.44,6.46,2035000.0,6.45,6.46,6.44,6.46,2035000.0
2013-03-15 09:30:00,6.42,6.43,6.37,6.38,2945000.0,6.42,6.43,6.37,6.38,2945000.0
2013-03-15 10:00:00,6.37,6.42,6.37,6.41,900000.0,6.37,6.42,6.37,6.41,900000.0
2013-03-15 10:30:00,6.41,6.43,6.4,6.42,665000.0,6.41,6.43,6.4,6.42,665000.0
2013-03-15 11:00:00,6.42,6.48,6.42,6.47,845000.0,6.42,6.48,6.42,6.47,845000.0
2013-03-15 11:30:00,6.47,6.47,6.43,6.43,600000.0,6.47,6.47,6.43,6.43,600000.0
2013-03-15 12:00:00,6.43,6.43,6.41,6.41,345000.0,6.43,6.43,6.41,6.41,345000.0
2013-03-15 12:30:00,6.41,6.42,6.41,6.41,655000.0,6.41,6.42,6.41,6.41,655000.0
2013-03-15 13:00:00,6.41,6.41,6.4,6.4,640000.0,6.41,6.41,6.4,6.4,640000.0
2013-03-15 13:30:00,6.4,6.4,6.39,6.4,565000.0,6.4,6.4,6.39,6.4,565000.0
2013-03-15 14:00:00,6.4,6.4,6.39,6.39,505000.0,6.4,6.4,6.39,6.39,505000.0
2013-03-15 14:30:00,6.39,6.41,6.39,6.4,975000.0,6.39,6.41,6.39,6.4,975000.0
2013-03-15 15:00:00,6.4,6.41,6.4,6.4,1050000.0,6.4,6.41,6.4,6.4,1050000.0
2013-03-15 15:30:00,6.4,6.43,6.4,6.42,2235000.0,6.4,6.43,6.4,6.42,2235000.0
2013-03-18 09:30:00,6.35,6.4,6.35,6.4,1260000.0,6.35,6.4,6.35,6.4,1260000.0
2013-03-18 10:00:00,6.4,6.42,6.39,6.39,810000.0,6.4,6.42,6.39,6.39,810000.0
2013-03-18 10:30:00,6.4,6.42,6.39,6.4,490000.0,6.4,6.42,6.39,6.4,490000.0
2013-03-18 11:00:00,6.4,6.42,6.39,6.41,985000.0,6.4,6.42,6.39,6.41,985000.0
2013-03-18 11:30:00,6.41,6.41,6.4,6.41,440000.0,6.41,6.41,6.4,6.41,440000.0
2013-03-18 12:00:00,6.41,6.43,6.41,6.42,325000.0,6.41,6.43,6.41,6.42,325000.0
2013-03-18 12:30:00,6.41,6.42,6.4,6.42,305000.0,6.41,6.42,6.4,6.42,305000.0
2013-03-18 13:00:00,6.42,6.44,6.41,6.43,390000.0,6.42,6.44,6.41,6.43,390000.0
2013-03-18 13:30:00,6.42,6.43,6.4,6.41,300000.0,6.42,6.43,6.4,6.41,300000.0
2013-03-18 14:00:00,6.41,6.44,6.41,6.43,630000.0,6.41,6.44,6.41,6.43,630000.0
2013-03-18 14:30:00,6.43,6.44,6.41,6.41,390000.0,6.43,6.44,6.41,6.41,390000.0
2013-03-18 15:00:00,6.41,6.42,6.4,6.4,505000.0,6.41,6.42,6.4,6.4,505000.0
2013-03-18 15:30:00,6.4,6.41,6.39,6.4,1370000.0,6.4,6.41,6.39,6.4,1370000.0
2013-03-19 09:30:00,6.4,6.49,6.4,6.46,1540000.0,6.4,6.49,6.4,6.46,1540000.0
2013-03-19 10:00:00,6.46,6.46,6.43,6.44,660000.0,6.46,6.46,6.43,6.44,660000.0
2013-03-19 10:30:00,6.44,6.44,6.41,6.42,1580000.0,6.44,6.44,6.41,6.42,1580000.0
2013-03-19 11:00:00,6.42,6.43,6.4,6.42,725000.0,6.42,6.43,6.4,6.42,725000.0
2013-03-19 11:30:00,6.42,6.43,6.36,6.37,1560000.0,6.42,6.43,6.36,6.37,1560000.0
2013-03-19 12:00:00,6.37,6.38,6.36,6.38,865000.0,6.37,6.38,6.36,6.38,865000.0
2013-03-19 12:30:00,6.39,6.39,6.37,6.38,1085000.0,6.39,6.39,6.37,6.38,1085000.0
2013-03-19 13:00:00,6.38,6.38,6.34,6.34,985000.0,6.38,6.38,6.34,6.34,985000.0
2013-03-19 13:30:00,6.34,6.35,6.31,6.32,2110000.0,6.34,6.35,6.31,6.32,2110000.0
2013-03-19 14:00:00,6.32,6.35,6.32,6.32,1265000.0,6.32,6.35,6.32,6.32,1265000.0
2013-03-19 14:30:00,6.33,6.35,6.32,6.32,1155000.0,6.33,6.35,6.32,6.32,1155000.0
2013-03-19 15:00:00,6.32,6.35,6.32,6.34,2020000.0,6.32,6.35,6.32,6.34,2020000.0
2013-03-19 15:30:00,6.34,6.35,6.32,6.35,3275000.0,6.34,6.35,6.32,6.35,3275000.0
2013-03-20 09:30:00,6.4,6.41,6.38,6.41,980000.0,6.4,6.41,6.38,6.41,980000.0
2013-03-20 10:00:00,6.41,6.44,6.39,6.39,1030000.0,6.41,6.44,6.39,6.39,1030000.0
2013-03-20 10:30:00,6.4,6.4,6.37,6.4,1740000.0,6.4,6.4,6.37,6.4,1740000.0
2013-03-20 11:00:00,6.4,6.44,6.39,6.44,1975000.0,6.4,6.44,6.39,6.44,1975000.0
2013-03-20 11:30:00,6.44,6.44,6.43,6.43,540000.0,6.44,6.44,6.43,6.43,540000.0
2013-03-20 12:00:00,6.43,6.45,6.43,6.44,705000.0,6.43,6.45,6.43,6.44,705000.0
2013-03-20 12:30:00,6.45,6.45,6.44,6.45,380000.0,6.45,6.45,6.44,6.45,380000.0
2013-03-20 13:00:00,6.44,6.46,6.44,6.45,810000.0,6.44,6.46,6.44,6.45,810000.0
2013-03-20 13:30:00,6.46,6.46,6.43,6.43,805000.0,6.46,6.46,6.43,6.43,805000.0
2013-03-20 14:00:00,6.42,6.46,6.42,6.46,1025000.0,6.42,6.46,6.42,6.46,1025000.0
2013-03-20 14:30:00,6.45,6.46,6.45,6.46,755000.0,6.45,6.46,6.45,6.46,755000.0
2013-03-20 15:00:00,6.46,6.47,6.46,6.47,820000.0,6.46,6.47,6.46,6.47,820000.0
2013-03-20 15:30:00,6.46,6.47,6.43,6.46,1905000.0,6.46,6.47,6.43,6.46,1905000.0
2013-03-21 09:30:00,6.44,6.45,6.42,6.43,1480000.0,6.44,6.45,6.42,6.43,1480000.0
2013-03-21 10:00:00,6.43,6.43,6.38,6.39,1825000.0,6.43,6.43,6.38,6.39,1825000.0
2013-03-21 10:30:00,6.39,6.42,6.39,6.42,415000.0,6.39,6.42,6.39,6.42,415000.0
2013-03-21 11:00:00,6.42,6.43,6.4,6.43,945000.0,6.42,6.43,6.4,6.43,945000.0
2013-03-21 11:30:00,6.42,6.44,6.42,6.43,1595000.0,6.42,6.44,6.42,6.43,1595000.0
2013-03-21 12:00:00,6.43,6.43,6.42,6.43,3050000.0,6.43,6.43,6.42,6.43,3050000.0
2013-03-21 12:30:00,6.43,6.43,6.42,6.43,1455000.0,6.43,6.43,6.42,6.43,1455000.0
2013-03-21 13:00:00,6.42,6.43,6.42,6.42,2190000.0,6.42,6.43,6.42,6.42,2190000.0
2013-03-21 13:30:00,6.42,6.42,6.4,6.4,370000.0,6.42,6.42,6.4,6.4,370000.0
2013-03-21 14:00:00,6.39,6.41,6.38,6.4,655000.0,6.39,6.41,6.38,6.4,655000.0
2013-03-21 14:30:00,6.4,6.4,6.38,6.39,260000.0,6.4,6.4,6.38,6.39,260000.0
2013-03-21 15:00:00,6.39,6.4,6.37,6.39,545000.0,6.39,6.4,6.37,6.39,545000.0
2013-03-21 15:30:00,6.39,6.4,6.37,6.39,2550000.0,6.39,6.4,6.37,6.39,2550000.0
2013-03-22 09:30:00,6.41,6.41,6.35,6.37,675000.0,6.41,6.41,6.35,6.37,675000.0
2013-03-22 10:00:00,6.38,6.41,6.38,6.39,1260000.0,6.38,6.41,6.38,6.39,1260000.0
2013-03-22 10:30:00,6.39,6.41,6.38,6.4,665000.0,6.39,6.41,6.38,6.4,665000.0
2013-03-22 11:00:00,6.4,6.41,6.38,6.41,1055000.0,6.4,6.41,6.38,6.41,1055000.0
2013-03-22 11:30:00,6.41,6.41,6.39,6.39,490000.0,6.41,6.41,6.39,6.39,490000.0
2013-03-22 12:00:00,6.4,6.4,6.38,6.39,460000.0,6.4,6.4,6.38,6.39,460000.0
2013-03-22 12:30:00,6.39,6.4,6.37,6.39,835000.0,6.39,6.4,6.37,6.39,835000.0
2013-03-22 13:00:00,6.39,6.41,6.38,6.4,990000.0,6.39,6.41,6.38,6.4,990000.0
2013-03-22 13:30:00,6.4,6.41,6.39,6.39,535000.0,6.4,6.41,6.39,6.39,535000.0
2013-03-22 14:00:00,6.39,6.41,6.39,6.4,1010000.0,6.39,6.41,6.39,6.4,1010000.0
2013-03-22 14:30:00,6.4,6.4,6.39,6.39,565000.0,6.4,6.4,6.39,6.39,565000.0
2013-03-22 15:00:00,6.39,6.39,6.37,6.37,565000.0,6.39,6.39,6.37,6.37,565000.0
2013-03-22 15:30:00,6.37,6.39,6.36,6.37,3275000.0,6.37,6.39,6.36,6.37,3275000.0
2013-03-25 09:30:00,6.37,6.43,6.37,6.41,1900000.0,6.37,6.43,6.37,6.41,1900000.0
2013-03-25 10:00:00,6.41,6.42,6.4,6.4,1780000.0,6.41,6.42,6.4,6.4,1780000.0
2013-03-25 10:30:00,6.41,6.41,6.35,6.36,1580000.0,6.41,6.41,6.35,6.36,1580000.0
2013-03-25 11:00:00,6.36,6.38,6.34,6.35,1025000.0,6.36,6.38,6.34,6.35,1025000.0
2013-03-25 11:30:00,6.34,6.38,6.34,6.37,1030000.0,6.34,6.38,6.34,6.37,1030000.0
2013-03-25 12:00:00,6.38,6.38,6.37,6.37,660000.0,6.38,6.38,6.37,6.37,660000.0
2013-03-25 12:30:00,6.38,6.38,6.35,6.35,440000.0,6.38,6.38,6.35,6.35,440000.0
2013-03-25 13:00:00,6.35,6.35,6.32,6.34,840000.0,6.35,6.35,6.32,6.34,840000.0
2013-03-25 13:30:00,6.34,6.38,6.33,6.38,755000.0,6.34,6.38,6.33,6.38,755000.0
2013-03-25 14:00:00,6.37,6.37,6.35,6.35,450000.0,6.37,6.37,6.35,6.35,450000.0
2013-03-25 14:30:00,6.35,6.35,6.33,6.34,820000.0,6.35,6.35,6.33,6.34,820000.0
2013-03-25 15:00:00,6.34,6.34,6.32,6.33,1115000.0,6.34,6.34,6.32,6.33,1115000.0
2013-03-25 15:30:00,6.33,6.34,6.32,6.34,2460000.0,6.33,6.34,6.32,6.34,2460000.0
2013-03-26 09:30:00,6.37,6.38,6.34,6.35,765000.0,6.37,6.38,6.34,6.35,765000.0
2013-03-26 10:00:00,6.35,6.37,6.35,6.35,880000.0,6.35,6.37,6.35,6.35,880000.0
2013-03-26 10:30:00,6.35,6.36,6.33,6.35,340000.0,6.35,6.36,6.33,6.35,340000.0
2013-03-26 11:00:00,6.35,6.35,6.33,6.35,565000.0,6.35,6.35,6.33,6.35,565000.0
2013-03-26 11:30:00,6.34,6.37,6.34,6.36,550000.0,6.34,6.37,6.34,6.36,550000.0
2013-03-26 12:00:00,6.36,6.37,6.36,6.36,605000.0,6.36,6.37,6.36,6.36,605000.0
2013-03-26 12:30:00,6.36,6.37,6.35,6.36,385000.0,6.36,6.37,6.35,6.36,385000.0
2013-03-26 13:00:00,6.36,6.38,6.36,6.38,515000.0,6.36,6.38,6.36,6.38,515000.0
2013-03-26 13:30:00,6.38,6.4,6.38,6.39,410000.0,6.38,6.4,6.38,6.39,410000.0
2013-03-26 14:00:00,6.39,6.41,6.39,6.39,520000.0,6.39,6.41,6.39,6.39,520000.0
2013-03-26 14:30:00,6.39,6.39,6.36,6.38,1000000.0,6.39,6.39,6.36,6.38,1000000.0
2013-03-26 15:00:00,6.38,6.38,6.37,6.38,1410000.0,6.38,6.38,6.37,6.38,1410000.0
2013-03-26 15:30:00,6.38,6.38,6.36,6.37,3135000.0,6.38,6.38,6.36,6.37,3135000.0
2013-03-27 09:30:00,6.37,6.4,6.33,6.35,1545000.0,6.37,6.4,6.33,6.35,1545000.0
2013-03-27 10:00:00,6.34,6.35,6.34,6.35,565000.0,6.34,6.35,6.34,6.35,565000.0
2013-03-27 10:30:00,6.34,6.35,6.33,6.34,1460000.0,6.34,6.35,6.33,6.34,1460000.0
2013-03-27 11:00:00,6.35,6.37,6.35,6.36,1010000.0,6.35,6.37,6.35,6.36,1010000.0
2013-03-27 11:30:00,6.35,6.37,6.35,6.37,395000.0,6.35,6.37,6.35,6.37,395000.0
2013-03-27 12:00:00,6.37,6.37,6.35,6.37,705000.0,6.37,6.37,6.35,6.37,705000.0
2013-03-27 12:30:00,6.37,6.38,6.37,6.37,490000.0,6.37,6.38,6.37,6.37,490000.0
2013-03-27 13:00:00,6.38,6.38,6.37,6.38,415000.0,6.38,6.38,6.37,6.38,415000.0
2013-03-27 13:30:00,6.39,6.42,6.38,6.41,505000.0,6.39,6.42,6.38,6.41,505000.0
2013-03-27 14:00:00,6.41,6.42,6.41,6.41,375000.0,6.41,6.42,6.41,6.41,375000.0
2013-03-27 14:30:00,6.42,6.42,6.39,6.4,435000.0,6.42,6.42,6.39,6.4,435000.0
2013-03-27 15:00:00,6.4,6.4,6.39,6.4,570000.0,6.4,6.4,6.39,6.4,570000.0
2013-03-27 15:30:00,6.41,6.42,6.4,6.42,1640000.0,6.41,6.42,6.4,6.42,1640000.0
2013-03-28 09:30:00,6.4,6.43,6.38,6.42,1095000.0,6.4,6.43,6.38,6.42,1095000.0
2013-03-28 10:00:00,6.43,6.46,6.42,6.46,1520000.0,6.43,6.46,6.42,6.46,1520000.0
2013-03-28 10:30:00,6.46,6.47,6.45,6.46,700000.0,6.46,6.47,6.45,6.46,700000.0
2013-03-28 11:00:00,6.45,6.46,6.44,6.44,350000.0,6.45,6.46,6.44,6.44,350000.0
2013-03-28 11:30:00,6.44,6.45,6.44,6.45,445000.0,6.44,6.45,6.44,6.45,445000.0
2013-03-28 12:00:00,6.44,6.46,6.44,6.46,1630000.0,6.44,6.46,6.44,6.46,1630000.0
2013-03-28 12:30:00,6.46,6.47,6.45,6.47,570000.0,6.46,6.47,6.45,6.47,570000.0
2013-03-28 13:00:00,6.47,6.49,6.46,6.49,980000.0,6.47,6.49,6.46,6.49,980000.0
2013-03-28 13:30:00,6.49,6.49,6.48,6.48,1545000.0,6.49,6.49,6.48,6.48,1545000.0
2013-03-28 14:00:00,6.48,6.5,6.48,6.49,710000.0,6.48,6.5,6.48,6.49,710000.0
2013-03-28 14:30:00,6.49,6.5,6.49,6.49,1255000.0,6.49,6.5,6.49,6.49,1255000.0
2013-03-28 15:00:00,6.49,6.49,6.48,6.49,1135000.0,6.49,6.49,6.48,6.49,1135000.0
2013-03-28 15:30:00,6.49,6.52,6.48,6.51,3565000.0,6.49,6.52,6.48,6.51,3565000.0
2013-04-01 09:30:00,6.55,6.57,6.51,6.51,2480000.0,6.55,6.57,6.51,6.51,2480000.0
2013-04-01 10:00:00,6.51,6.51,6.48,6.5,1640000.0,6.51,6.51,6.48,6.5,1640000.0
2013-04-01 10:30:00,6.51,6.51,6.44,6.44,950000.0,6.51,6.51,6.44,6.44,950000.0
2013-04-01 11:00:00,6.44,6.44,6.41,6.42,2585000.0,6.44,6.44,6.41,6.42,2585000.0
2013-04-01 11:30:00,6.42,6.43,6.42,6.42,1200000.0,6.42,6.43,6.42,6.42,1200000.0
2013-04-01 12:00:00,6.42,6.42,6.4,6.4,875000.0,6.42,6.42,6.4,6.4,875000.0
2013-04-01 12:30:00,6.4,6.41,6.4,6.41,805000.0,6.4,6.41,6.4,6.41,805000.0
2013-04-01 13:00:00,6.41,6.47,6.4,6.44,2550000.0,6.41,6.47,6.4,6.44,2550000.0
2013-04-01 13:30:00,6.45,6.47,6.43,6.46,1085000.0,6.45,6.47,6.43,6.46,1085000.0
2013-04-01 14:00:00,6.46,6.46,6.45,6.45,1010000.0,6.46,6.46,6.45,6.45,1010000.0
2013-04-01 14:30:00,6.45,6.46,6.42,6.42,585000.0,6.45,6.46,6.42,6.42,585000.0
2013-04-01 15:00:00,6.42,6.44,6.41,6.42,800000.0,6.42,6.44,6.41,6.42,800000.0
2013-04-01 15:30:00,6.41,6.43,6.41,6.42,3070000.0,6.41,6.43,6.41,6.42,3070000.0
2013-04-02 09:30:00,6.44,6.47,6.43,6.47,2080000.0,6.44,6.47,6.43,6.47,2080000.0
2013-04-02 10:00:00,6.46,6.47,6.44,6.46,1085000.0,6.46,6.47,6.44,6.46,1085000.0
2013-04-02 10:30:00,6.46,6.46,6.45,6.46,255000.0,6.46,6.46,6.45,6.46,255000.0
2013-04-02 11:00:00,6.46,6.47,6.45,6.46,2130000.0,6.46,6.47,6.45,6.46,2130000.0
2013-04-02 11:30:00,6.45,6.46,6.45,6.46,575000.0,6.45,6.46,6.45,6.46,575000.0
2013-04-02 12:00:00,6.46,6.46,6.45,6.46,195000.0,6.46,6.46,6.45,6.46,195000.0
2013-04-02 12:30:00,6.46,6.46,6.45,6.46,245000.0,6.46,6.46,6.45,6.46,245000.0
2013-04-02 13:00:00,6.46,6.46,6.45,6.45,450000.0,6.46,6.46,6.45,6.45,450000.0
2013-04-02 13:30:00,6.45,6.46,6.45,6.45,400000.0,6.45,6.46,6.45,6.45,400000.0
2013-04-02 14:00:00,6.45,6.47,6.45,6.45,515000.0,6.45,6.47,6.45,6.45,515000.0
2013-04-02 14:30:00,6.45,6.46,6.44,6.45,620000.0,6.45,6.46,6.44,6.45,620000.0
2013-04-02 15:00:00,6.46,6.47,6.45,6.46,795000.0,6.46,6.47,6.45,6.46,795000.0
2013-04-02 15:30:00,6.46,6.46,6.45,6.46,1825000.0,6.46,6.46,6.45,6.46,1825000.0
2013-04-03 09:30:00,6.54,6.6,6.53,6.56,3480000.0,6.54,6.6,6.53,6.56,3480000.0
2013-04-03 10:00:00,6.56,6.57,6.53,6.53,1625000.0,6.56,6.57,6.53,6.53,1625000.0
2013-04-03 10:30:00,6.53,6.54,6.51,6.51,1250000.0,6.53,6.54,6.51,6.51,1250000.0
2013-04-03 11:00:00,6.51,6.51,6.49,6.5,1350000.0,6.51,6.51,6.49,6.5,1350000.0
2013-04-03 11:30:00,6.49,6.51,6.49,6.51,1015000.0,6.49,6.51,6.49,6.51,1015000.0
2013-04-03 12:00:00,6.51,6.52,6.49,6.49,900000.0,6.51,6.52,6.49,6.49,900000.0
2013-04-03 12:30:00,6.49,6.5,6.47,6.49,770000.0,6.49,6.5,6.47,6.49,770000.0
2013-04-03 13:00:00,6.48,6.49,6.47,6.47,445000.0,6.48,6.49,6.47,6.47,445000.0
2013-04-03 13:30:00,6.47,6.48,6.44,6.46,3055000.0,6.47,6.48,6.44,6.46,3055000.0
2013-04-03 14:00:00,6.46,6.49,6.45,6.48,905000.0,6.46,6.49,6.45,6.48,905000.0
2013-04-03 14:30:00,6.48,6.5,6.47,6.48,725000.0,6.48,6.5,6.47,6.48,725000.0
2013-04-03 15:00:00,6.49,6.51,6.48,6.49,1590000.0,6.49,6.51,6.48,6.49,1590000.0
2013-04-03 15:30:00,6.49,6.49,6.46,6.47,2420000.0,6.49,6.49,6.46,6.47,2420000.0
2013-04-04 09:30:00,6.47,6.52,6.46,6.5,2405000.0,6.47,6.52,6.46,6.5,2405000.0
2013-04-04 10:00:00,6.51,6.52,6.45,6.45,1315000.0,6.51,6.52,6.45,6.45,1315000.0
2013-04-04 10:30:00,6.46,6.49,6.46,6.47,1315000.0,6.46,6.49,6.46,6.47,1315000.0
2013-04-04 11:00:00,6.47,6.52,6.45,6.5,2975000.0,6.47,6.52,6.45,6.5,2975000.0
2013-04-04 11:30:00,6.5,6.53,6.49,6.5,1175000.0,6.5,6.53,6.49,6.5,1175000.0
2013-04-04 12:00:00,6.5,6.5,6.47,6.5,425000.0,6.5,6.5,6.47,6.5,425000.0
2013-04-04 12:30:00,6.49,6.51,6.48,6.5,415000.0,6.49,6.51,6.48,6.5,415000.0
2013-04-04 13:00:00,6.48,6.49,6.46,6.47,805000.0,6.48,6.49,6.46,6.47,805000.0
2013-04-04 13:30:00,6.47,6.49,6.47,6.49,785000.0,6.47,6.49,6.47,6.49,785000.0
2013-04-04 14:00:00,6.49,6.51,6.49,6.5,500000.0,6.49,6.51,6.49,6.5,500000.0
2013-04-04 14:30:00,6.5,6.51,6.46,6.47,1020000.0,6.5,6.51,6.46,6.47,1020000.0
2013-04-04 15:00:00,6.47,6.48,6.45,6.48,2400000.0,6.47,6.48,6.45,6.48,2400000.0
2013-04-04 15:30:00,6.47,6.48,6.44,6.46,3925000.0,6.47,6.48,6.44,6.46,3925000.0
2013-04-05 09:30:00,6.36,6.38,6.34,6.36,2010000.0,6.36,6.38,6.34,6.36,2010000.0
2013-04-05 10:00:00,6.36,6.38,6.35,6.37,1690000.0,6.36,6.38,6.35,6.37,1690000.0
2013-04-05 10:30:00,6.37,6.38,6.36,6.36,1560000.0,6.37,6.38,6.36,6.36,1560000.0
2013-04-05 11:00:00,6.36,6.39,6.36,6.37,1060000.0,6.36,6.39,6.36,6.37,1060000.0
2013-04-05 11:30:00,6.37,6.39,6.37,6.39,1535000.0,6.37,6.39,6.37,6.39,1535000.0
2013-04-05 12:00:00,6.39,6.43,6.39,6.42,985000.0,6.39,6.43,6.39,6.42,985000.0
2013-04-05 12:30:00,6.43,6.43,6.42,6.42,275000.0,6.43,6.43,6.42,6.42,275000.0
2013-04-05 13:00:00,6.42,6.46,6.42,6.45,565000.0,6.42,6.46,6.42,6.45,565000.0
2013-04-05 13:30:00,6.45,6.48,6.45,6.48,1400000.0,6.45,6.48,6.45,6.48,1400000.0
2013-04-05 14:00:00,6.48,6.5,6.48,6.49,925000.0,6.48,6.5,6.48,6.49,925000.0
2013-04-05 14:30:00,6.5,6.54,6.49,6.54,3250000.0,6.5,6.54,6.49,6.54,3250000.0
2013-04-05 15:00:00,6.54,6.58,6.54,6.55,3335000.0,6.54,6.58,6.54,6.55,3335000.0
2013-04-05 15:30:00,6.55,6.57,6.54,6.56,3800000.0,6.55,6.57,6.54,6.56,3800000.0
2013-04-08 09:30:00,6.54,6.58,6.54,6.55,1660000.0,6.54,6.58,6.54,6.55,1660000.0
2013-04-08 10:00:00,6.55,6.6,6.54,6.59,2345000.0,6.55,6.6,6.54,6.59,2345000.0
2013-04-08 10:30:00,6.58,6.65,6.58,6.63,2840000.0,6.58,6.65,6.58,6.63,2840000.0
2013-04-08 11:00:00,6.62,6.66,6.61,6.65,1470000.0,6.62,6.66,6.61,6.65,1470000.0
2013-04-08 11:30:00,6.66,6.74,6.65,6.73,4670000.0,6.66,6.74,6.65,6.73,4670000.0
2013-04-08 12:00:00,6.72,6.73,6.7,6.71,6770000.0,6.72,6.73,6.7,6.71,6770000.0
2013-04-08 12:30:00,6.71,6.71,6.68,6.68,1170000.0,6.71,6.71,6.68,6.68,1170000.0
2013-04-08 13:00:00,6.68,6.68,6.66,6.68,1810000.0,6.68,6.68,6.66,6.68,1810000.0
2013-04-08 13:30:00,6.68,6.72,6.67,6.72,1005000.0,6.68,6.72,6.67,6.72,1005000.0
2013-04-08 14:00:00,6.72,6.74,6.69,6.69,2090000.0,6.72,6.74,6.69,6.69,2090000.0
2013-04-08 14:30:00,6.69,6.72,6.69,6.71,1290000.0,6.69,6.72,6.69,6.71,1290000.0
2013-04-08 15:00:00,6.7,6.72,6.69,6.71,1780000.0,6.7,6.72,6.69,6.71,1780000.0
2013-04-08 15:30:00,6.71,6.76,6.7,6.75,6265000.0,6.71,6.76,6.7,6.75,6265000.0
2013-04-09 09:30:00,6.74,6.74,6.68,6.7,2210000.0,6.74,6.74,6.68,6.7,2210000.0
2013-04-09 10:00:00,6.7,6.72,6.68,6.7,1405000.0,6.7,6.72,6.68,6.7,1405000.0
2013-04-09 10:30:00,6.7,6.7,6.64,6.65,5015000.0,6.7,6.7,6.64,6.65,5015000.0
2013-04-09 11:00:00,6.64,6.67,6.62,6.67,2070000.0,6.64,6.67,6.62,6.67,2070000.0
2013-04-09 11:30:00,6.67,6.67,6.64,6.64,500000.0,6.67,6.67,6.64,6.64,500000.0
2013-04-09 12:00:00,6.65,6.65,6.63,6.64,1135000.0,6.65,6.65,6.63,6.64,1135000.0
2013-04-09 12:30:00,6.64,6.65,6.61,6.62,2955000.0,6.64,6.65,6.61,6.62,2955000.0
2013-04-09 13:00:00,6.62,6.65,6.62,6.63,960000.0,6.62,6.65,6.62,6.63,960000.0
2013-04-09 13:30:00,6.63,6.65,6.62,6.63,1305000.0,6.63,6.65,6.62,6.63,1305000.0
2013-04-09 14:00:00,6.64,6.65,6.63,6.64,810000.0,6.64,6.65,6.63,6.64,810000.0
2013-04-09 14:30:00,6.64,6.65,6.63,6.64,1100000.0,6.64,6.65,6.63,6.64,1100000.0
2013-04-09 15:00:00,6.64,6.65,6.63,6.64,1165000.0,6.64,6.65,6.63,6.64,1165000.0
2013-04-09 15:30:00,6.64,6.68,6.64,6.65,4225000.0,6.64,6.68,6.64,6.65,4225000.0
2013-04-10 09:30:00,6.68,6.79,6.68,6.73,3655000.0,6.68,6.79,6.68,6.73,3655000.0
2013-04-10 10:00:00,6.74,6.81,6.74,6.79,3410000.0,6.74,6.81,6.74,6.79,3410000.0
2013-04-10 10:30:00,6.79,6.86,6.79,6.85,3135000.0,6.79,6.86,6.79,6.85,3135000.0
2013-04-10 11:00:00,6.85,6.87,6.84,6.84,2875000.0,6.85,6.87,6.84,6.84,2875000.0
2013-04-10 11:30:00,6.84,6.86,6.81,6.86,4070000.0,6.84,6.86,6.81,6.86,4070000.0
2013-04-10 12:00:00,6.86,6.87,6.85,6.87,1960000.0,6.86,6.87,6.85,6.87,1960000.0
2013-04-10 12:30:00,6.86,6.91,6.86,6.91,3655000.0,6.86,6.91,6.86,6.91,3655000.0
2013-04-10 13:00:00,6.91,7.0,6.9,7.0,4875000.0,6.91,7.0,6.9,7.0,4875000.0
2013-04-10 13:30:00,7.0,7.0,6.94,6.96,4075000.0,7.0,7.0,6.94,6.96,4075000.0
2013-04-10 14:00:00,6.96,6.97,6.93,6.94,2010000.0,6.96,6.97,6.93,6.94,2010000.0
2013-04-10 14:30:00,6.93,6.94,6.9,6.91,3065000.0,6.93,6.94,6.9,6.91,3065000.0
2013-04-10 15:00:00,6.91,6.91,6.87,6.87,2500000.0,6.91,6.91,6.87,6.87,2500000.0
2013-04-10 15:30:00,6.87,6.89,6.86,6.86,5340000.0,6.87,6.89,6.86,6.86,5340000.0
2013-04-11 09:30:00,6.8,6.87,6.74,6.81,8565000.0,6.8,6.87,6.74,6.81,8565000.0
2013-04-11 10:00:00,6.81,6.88,6.81,6.85,2925000.0,6.81,6.88,6.81,6.85,2925000.0
2013-04-11 10:30:00,6.85,6.85,6.81,6.83,6450000.0,6.85,6.85,6.81,6.83,6450000.0
2013-04-11 11:00:00,6.83,6.84,6.82,6.83,1615000.0,6.83,6.84,6.82,6.83,1615000.0
2013-04-11 11:30:00,6.82,6.83,6.79,6.8,2205000.0,6.82,6.83,6.79,6.8,2205000.0
2013-04-11 12:00:00,6.8,6.81,6.76,6.77,1555000.0,6.8,6.81,6.76,6.77,1555000.0
2013-04-11 12:30:00,6.77,6.79,6.77,6.78,2705000.0,6.77,6.79,6.77,6.78,2705000.0
2013-04-11 13:00:00,6.78,6.79,6.68,6.74,9495000.0,6.78,6.79,6.68,6.74,9495000.0
2013-04-11 13:30:00,6.74,6.76,6.7,6.72,3095000.0,6.74,6.76,6.7,6.72,3095000.0
2013-04-11 14:00:00,6.73,6.74,6.7,6.71,4845000.0,6.73,6.74,6.7,6.71,4845000.0
2013-04-11 14:30:00,6.71,6.71,6.64,6.64,5920000.0,6.71,6.71,6.64,6.64,5920000.0
2013-04-11 15:00:00,6.64,6.66,6.61,6.61,8015000.0,6.64,6.66,6.61,6.61,8015000.0
2013-04-11 15:30:00,6.62,6.65,6.61,6.62,12045000.0,6.62,6.65,6.61,6.62,12045000.0
2013-04-12 09:30:00,6.6,6.67,6.55,6.6,3985000.0,6.6,6.67,6.55,6.6,3985000.0
2013-04-12 10:00:00,6.6,6.74,6.6,6.73,4120000.0,6.6,6.74,6.6,6.73,4120000.0
2013-04-12 10:30:00,6.72,6.73,6.68,6.71,3410000.0,6.72,6.73,6.68,6.71,3410000.0
2013-04-12 11:00:00,6.71,6.75,6.68,6.75,2605000.0,6.71,6.75,6.68,6.75,2605000.0
2013-04-12 11:30:00,6.75,6.77,6.72,6.76,2190000.0,6.75,6.77,6.72,6.76,2190000.0
2013-04-12 12:00:00,6.76,6.8,6.76,6.77,2735000.0,6.76,6.8,6.76,6.77,2735000.0
2013-04-12 12:30:00,6.77,6.8,6.77,6.79,2320000.0,6.77,6.8,6.77,6.79,2320000.0
2013-04-12 13:00:00,6.79,6.8,6.79,6.79,1335000.0,6.79,6.8,6.79,6.79,1335000.0
2013-04-12 13:30:00,6.79,6.79,6.76,6.78,2570000.0,6.79,6.79,6.76,6.78,2570000.0
2013-04-12 14:00:00,6.78,6.79,6.78,6.79,1330000.0,6.78,6.79,6.78,6.79,1330000.0
2013-04-12 14:30:00,6.78,6.82,6.77,6.82,2380000.0,6.78,6.82,6.77,6.82,2380000.0
2013-04-12 15:00:00,6.81,6.83,6.81,6.82,2250000.0,6.81,6.83,6.81,6.82,2250000.0
2013-04-12 15:30:00,6.81,6.84,6.8,6.84,4945000.0,6.81,6.84,6.8,6.84,4945000.0
2013-04-15 09:30:00,6.97,7.0,6.86,6.9,12755000.0,6.97,7.0,6.86,6.9,12755000.0
2013-04-15 10:00:00,6.91,6.94,6.85,6.91,2910000.0,6.91,6.94,6.85,6.91,2910000.0
2013-04-15 10:30:00,6.89,6.95,6.88,6.91,2565000.0,6.89,6.95,6.88,6.91,2565000.0
2013-04-15 11:00:00,6.91,6.91,6.87,6.89,1255000.0,6.91,6.91,6.87,6.89,1255000.0
2013-04-15 11:30:00,6.89,6.92,6.87,6.87,2680000.0,6.89,6.92,6.87,6.87,2680000.0
2013-04-15 12:00:00,6.87,6.87,6.82,6.82,1875000.0,6.87,6.87,6.82,6.82,1875000.0
2013-04-15 12:30:00,6.82,6.82,6.77,6.78,2375000.0,6.82,6.82,6.77,6.78,2375000.0
2013-04-15 13:00:00,6.78,6.8,6.77,6.8,1950000.0,6.78,6.8,6.77,6.8,1950000.0
2013-04-15 13:30:00,6.8,6.81,6.78,6.79,1635000.0,6.8,6.81,6.78,6.79,1635000.0
2013-04-15 14:00:00,6.79,6.8,6.78,6.79,2235000.0,6.79,6.8,6.78,6.79,2235000.0
2013-04-15 14:30:00,6.79,6.85,6.79,6.8,1665000.0,6.79,6.85,6.79,6.8,1665000.0
2013-04-15 15:00:00,6.8,6.81,6.77,6.79,1885000.0,6.8,6.81,6.77,6.79,1885000.0
2013-04-15 15:30:00,6.79,6.79,6.74,6.75,5915000.0,6.79,6.79,6.74,6.75,5915000.0
2013-04-16 09:30:00,6.82,6.88,6.79,6.79,4365000.0,6.82,6.88,6.79,6.79,4365000.0
2013-04-16 10:00:00,6.8,6.84,6.75,6.79,3230000.0,6.8,6.84,6.75,6.79,3230000.0
2013-04-16 10:30:00,6.79,6.82,6.79,6.81,2220000.0,6.79,6.82,6.79,6.81,2220000.0
2013-04-16 11:00:00,6.81,6.83,6.8,6.8,1825000.0,6.81,6.83,6.8,6.8,1825000.0
2013-04-16 11:30:00,6.81,6.83,6.8,6.82,620000.0,6.81,6.83,6.8,6.82,620000.0
2013-04-16 12:00:00,6.83,6.84,6.81,6.82,990000.0,6.83,6.84,6.81,6.82,990000.0
2013-04-16 12:30:00,6.82,6.83,6.81,6.82,600000.0,6.82,6.83,6.81,6.82,600000.0
2013-04-16 13:00:00,6.83,6.83,6.82,6.82,415000.0,6.83,6.83,6.82,6.82,415000.0
2013-04-16 13:30:00,6.82,6.83,6.8,6.82,755000.0,6.82,6.83,6.8,6.82,755000.0
2013-04-16 14:00:00,6.81,6.82,6.8,6.82,2165000.0,6.81,6.82,6.8,6.82,2165000.0
2013-04-16 14:30:00,6.82,6.82,6.8,6.81,455000.0,6.82,6.82,6.8,6.81,455000.0
2013-04-16 15:00:00,6.81,6.83,6.8,6.83,735000.0,6.81,6.83,6.8,6.83,735000.0
2013-04-16 15:30:00,6.82,6.85,6.82,6.84,2710000.0,6.82,6.85,6.82,6.84,2710000.0
2013-04-17 09:30:00,6.79,6.87,6.76,6.86,2715000.0,6.79,6.87,6.76,6.86,2715000.0
2013-04-17 10:00:00,6.86,6.88,6.8,6.83,1630000.0,6.86,6.88,6.8,6.83,1630000.0
2013-04-17 10:30:00,6.83,6.83,6.76,6.77,1330000.0,6.83,6.83,6.76,6.77,1330000.0
2013-04-17 11:00:00,6.76,6.8,6.75,6.8,1100000.0,6.76,6.8,6.75,6.8,1100000.0
2013-04-17 11:30:00,6.8,6.83,6.78,6.82,1295000.0,6.8,6.83,6.78,6.82,1295000.0
2013-04-17 12:00:00,6.82,6.83,6.77,6.77,820000.0,6.82,6.83,6.77,6.77,820000.0
2013-04-17 12:30:00,6.77,6.81,6.77,6.79,515000.0,6.77,6.81,6.77,6.79,515000.0
2013-04-17 13:00:00,6.79,6.82,6.78,6.8,580000.0,6.79,6.82,6.78,6.8,580000.0
2013-04-17 13:30:00,6.81,6.84,6.8,6.83,845000.0,6.81,6.84,6.8,6.83,845000.0
2013-04-17 14:00:00,6.83,6.84,6.78,6.81,1235000.0,6.83,6.84,6.78,6.81,1235000.0
2013-04-17 14:30:00,6.8,6.81,6.75,6.76,850000.0,6.8,6.81,6.75,6.76,850000.0
2013-04-17 15:00:00,6.76,6.8,6.76,6.78,1015000.0,6.76,6.8,6.76,6.78,1015000.0
2013-04-17 15:30:00,6.79,6.83,6.78,6.8,1950000.0,6.79,6.83,6.78,6.8,1950000.0
2013-04-18 09:30:00,6.83,6.83,6.66,6.66,2795000.0,6.83,6.83,6.66,6.66,2795000.0
2013-04-18 10:00:00,6.66,6.69,6.63,6.66,2980000.0,6.66,6.69,6.63,6.66,2980000.0
2013-04-18 10:30:00,6.67,6.74,6.67,6.71,3350000.0,6.67,6.74,6.67,6.71,3350000.0
2013-04-18 11:00:00,6.71,6.72,6.65,6.65,1720000.0,6.71,6.72,6.65,6.65,1720000.0
2013-04-18 11:30:00,6.65,6.67,6.61,6.65,2650000.0,6.65,6.67,6.61,6.65,2650000.0
2013-04-18 12:00:00,6.65,6.66,6.63,6.63,1695000.0,6.65,6.66,6.63,6.63,1695000.0
2013-04-18 12:30:00,6.64,6.65,6.62,6.64,1410000.0,6.64,6.65,6.62,6.64,1410000.0
2013-04-18 13:00:00,6.65,6.65,6.62,6.64,1595000.0,6.65,6.65,6.62,6.64,1595000.0
2013-04-18 13:30:00,6.63,6.64,6.61,6.62,1365000.0,6.63,6.64,6.61,6.62,1365000.0
2013-04-18 14:00:00,6.62,6.63,6.59,6.61,2705000.0,6.62,6.63,6.59,6.61,2705000.0
2013-04-18 14:30:00,6.61,6.62,6.57,6.59,2155000.0,6.61,6.62,6.57,6.59,2155000.0
2013-04-18 15:00:00,6.59,6.65,6.59,6.65,3715000.0,6.59,6.65,6.59,6.65,3715000.0
2013-04-18 15:30:00,6.65,6.67,6.57,6.57,8900000.0,6.65,6.67,6.57,6.57,8900000.0
2013-04-19 09:30:00,6.9,7.08,6.87,7.08,26280000.0,6.9,7.08,6.87,7.08,26280000.0
2013-04-19 10:00:00,7.08,7.11,7.05,7.11,14230000.0,7.08,7.11,7.05,7.11,14230000.0
2013-04-19 10:30:00,7.11,7.19,7.1,7.16,11615000.0,7.11,7.19,7.1,7.16,11615000.0
2013-04-19 11:00:00,7.16,7.21,7.16,7.18,8240000.0,7.16,7.21,7.16,7.18,8240000.0
2013-04-19 11:30:00,7.18,7.2,7.17,7.19,3885000.0,7.18,7.2,7.17,7.19,3885000.0
2013-04-19 12:00:00,7.18,7.2,7.16,7.2,6435000.0,7.18,7.2,7.16,7.2,6435000.0
2013-04-19 12:30:00,7.2,7.23,7.18,7.23,8850000.0,7.2,7.23,7.18,7.23,8850000.0
2013-04-19 13:00:00,7.23,7.24,7.2,7.21,6775000.0,7.23,7.24,7.2,7.21,6775000.0
2013-04-19 13:30:00,7.21,7.3,7.21,7.29,4825000.0,7.21,7.3,7.21,7.29,4825000.0
2013-04-19 14:00:00,7.28,7.32,7.28,7.31,7080000.0,7.28,7.32,7.28,7.31,7080000.0
2013-04-19 14:30:00,7.3,7.3,7.24,7.29,6270000.0,7.3,7.3,7.24,7.29,6270000.0
2013-04-19 15:00:00,7.28,7.31,7.27,7.27,5595000.0,7.28,7.31,7.27,7.27,5595000.0
2013-04-19 15:30:00,7.27,7.33,7.27,7.33,12900000.0,7.27,7.33,7.27,7.33,12900000.0
2013-04-22 09:30:00,7.35,7.46,7.33,7.39,14405000.0,7.35,7.46,7.33,7.39,14405000.0
2013-04-22 10:00:00,7.39,7.39,7.28,7.32,4960000.0,7.39,7.39,7.28,7.32,4960000.0
2013-04-22 10:30:00,7.32,7.38,7.3,7.34,2590000.0,7.32,7.38,7.3,7.34,2590000.0
2013-04-22 11:00:00,7.35,7.37,7.34,7.37,2205000.0,7.35,7.37,7.34,7.37,2205000.0
2013-04-22 11:30:00,7.37,7.38,7.34,7.36,2235000.0,7.37,7.38,7.34,7.36,2235000.0
2013-04-22 12:00:00,7.37,7.39,7.35,7.36,2010000.0,7.37,7.39,7.35,7.36,2010000.0
2013-04-22 12:30:00,7.36,7.38,7.35,7.36,1460000.0,7.36,7.38,7.35,7.36,1460000.0
2013-04-22 13:00:00,7.37,7.37,7.35,7.36,945000.0,7.37,7.37,7.35,7.36,945000.0
2013-04-22 13:30:00,7.35,7.36,7.32,7.32,2465000.0,7.35,7.36,7.32,7.32,2465000.0
2013-04-22 14:00:00,7.32,7.33,7.28,7.3,3170000.0,7.32,7.33,7.28,7.3,3170000.0
2013-04-22 14:30:00,7.3,7.31,7.26,7.27,2455000.0,7.3,7.31,7.26,7.27,2455000.0
2013-04-22 15:00:00,7.27,7.28,7.25,7.27,3455000.0,7.27,7.28,7.25,7.27,3455000.0
2013-04-22 15:30:00,7.27,7.29,7.25,7.25,4955000.0,7.27,7.29,7.25,7.25,4955000.0
2013-04-23 09:30:00,7.27,7.32,7.25,7.27,3650000.0,7.27,7.32,7.25,7.27,3650000.0
2013-04-23 10:00:00,7.27,7.29,7.22,7.23,2595000.0,7.27,7.29,7.22,7.23,2595000.0
2013-04-23 10:30:00,7.24,7.24,7.21,7.22,2405000.0,7.24,7.24,7.21,7.22,2405000.0
2013-04-23 11:00:00,7.22,7.23,7.19,7.21,2590000.0,7.22,7.23,7.19,7.21,2590000.0
2013-04-23 11:30:00,7.2,7.22,7.19,7.2,1925000.0,7.2,7.22,7.19,7.2,1925000.0
2013-04-23 12:00:00,7.2,7.23,7.2,7.22,1085000.0,7.2,7.23,7.2,7.22,1085000.0
2013-04-23 12:30:00,7.22,7.23,7.2,7.21,2340000.0,7.22,7.23,7.2,7.21,2340000.0
2013-04-23 13:00:00,7.2,7.23,7.16,7.2,3210000.0,7.2,7.23,7.16,7.2,3210000.0
2013-04-23 13:30:00,7.19,7.21,7.17,7.2,2510000.0,7.19,7.21,7.17,7.2,2510000.0
2013-04-23 14:00:00,7.2,7.22,7.2,7.21,2600000.0,7.2,7.22,7.2,7.21,2600000.0
2013-04-23 14:30:00,7.21,7.21,7.2,7.2,2860000.0,7.21,7.21,7.2,7.2,2860000.0
2013-04-23 15:00:00,7.2,7.22,7.2,7.22,2240000.0,7.2,7.22,7.2,7.22,2240000.0
2013-04-23 15:30:00,7.22,7.24,7.21,7.22,4180000.0,7.22,7.24,7.21,7.22,4180000.0
2013-04-24 09:30:00,7.17,7.27,7.17,7.25,1625000.0,7.17,7.27,7.17,7.25,1625000.0
2013-04-24 10:00:00,7.26,7.31,7.22,7.24,2900000.0,7.26,7.31,7.22,7.24,2900000.0
2013-04-24 10:30:00,7.24,7.25,7.22,7.24,1355000.0,7.24,7.25,7.22,7.24,1355000.0
2013-04-24 11:00:00,7.25,7.25,7.21,7.23,1690000.0,7.25,7.25,7.21,7.23,1690000.0
2013-04-24 11:30:00,7.23,7.27,7.23,7.26,1500000.0,7.23,7.27,7.23,7.26,1500000.0
2013-04-24 12:00:00,7.26,7.27,7.25,7.27,740000.0,7.26,7.27,7.25,7.27,740000.0
2013-04-24 12:30:00,7.27,7.29,7.26,7.28,680000.0,7.27,7.29,7.26,7.28,680000.0
2013-04-24 13:00:00,7.28,7.29,7.27,7.29,770000.0,7.28,7.29,7.27,7.29,770000.0
2013-04-24 13:30:00,7.29,7.29,7.24,7.26,1675000.0,7.29,7.29,7.24,7.26,1675000.0
2013-04-24 14:00:00,7.25,7.29,7.25,7.28,1200000.0,7.25,7.29,7.25,7.28,1200000.0
2013-04-24 14:30:00,7.28,7.29,7.27,7.29,730000.0,7.28,7.29,7.27,7.29,730000.0
2013-04-24 15:00:00,7.29,7.29,7.26,7.28,1510000.0,7.29,7.29,7.26,7.28,1510000.0
2013-04-24 15:30:00,7.28,7.28,7.24,7.26,3545000.0,7.28,7.28,7.24,7.26,3545000.0
2013-04-25 09:30:00,7.27,7.29,7.22,7.27,1190000.0,7.27,7.29,7.22,7.27,1190000.0
2013-04-25 10:00:00,7.26,7.32,7.26,7.31,1425000.0,7.26,7.32,7.26,7.31,1425000.0
2013-04-25 10:30:00,7.3,7.31,7.25,7.27,1235000.0,7.3,7.31,7.25,7.27,1235000.0
2013-04-25 11:00:00,7.27,7.28,7.24,7.25,885000.0,7.27,7.28,7.24,7.25,885000.0
2013-04-25 11:30:00,7.25,7.26,7.25,7.26,530000.0,7.25,7.26,7.25,7.26,530000.0
2013-04-25 12:00:00,7.25,7.26,7.24,7.25,495000.0,7.25,7.26,7.24,7.25,495000.0
2013-04-25 12:30:00,7.26,7.28,7.26,7.27,855000.0,7.26,7.28,7.26,7.27,855000.0
2013-04-25 13:00:00,7.27,7.28,7.25,7.26,1225000.0,7.27,7.28,7.25,7.26,1225000.0
2013-04-25 13:30:00,7.26,7.28,7.26,7.27,1040000.0,7.26,7.28,7.26,7.27,1040000.0
2013-04-25 14:00:00,7.27,7.28,7.26,7.27,605000.0,7.27,7.28,7.26,7.27,605000.0
2013-04-25 14:30:00,7.26,7.27,7.25,7.25,505000.0,7.26,7.27,7.25,7.25,505000.0
2013-04-25 15:00:00,7.26,7.26,7.23,7.23,1345000.0,7.26,7.26,7.23,7.23,1345000.0
2013-04-25 15:30:00,7.24,7.28,7.23,7.26,2945000.0,7.24,7.28,7.23,7.26,2945000.0
2013-04-26 09:30:00,7.24,7.28,7.2,7.23,1205000.0,7.24,7.28,7.2,7.23,1205000.0
2013-04-26 10:00:00,7.23,7.24,7.2,7.22,1300000.0,7.23,7.24,7.2,7.22,1300000.0
2013-04-26 10:30:00,7.22,7.24,7.2,7.21,1390000.0,7.22,7.24,7.2,7.21,1390000.0
2013-04-26 11:00:00,7.21,7.23,7.19,7.23,1175000.0,7.21,7.23,7.19,7.23,1175000.0
2013-04-26 11:30:00,7.22,7.23,7.22,7.22,425000.0,7.22,7.23,7.22,7.22,425000.0
2013-04-26 12:00:00,7.22,7.24,7.22,7.23,680000.0,7.22,7.24,7.22,7.23,680000.0
2013-04-26 12:30:00,7.23,7.25,7.22,7.25,395000.0,7.23,7.25,7.22,7.25,395000.0
2013-04-26 13:00:00,7.24,7.25,7.22,7.24,405000.0,7.24,7.25,7.22,7.24,405000.0
2013-04-26 13:30:00,7.25,7.26,7.23,7.24,2905000.0,7.25,7.26,7.23,7.24,2905000.0
2013-04-26 14:00:00,7.24,7.25,7.24,7.24,240000.0,7.24,7.25,7.24,7.24,240000.0
2013-04-26 14:30:00,7.25,7.25,7.22,7.24,420000.0,7.25,7.25,7.22,7.24,420000.0
2013-04-26 15:00:00,7.24,7.26,7.24,7.26,865000.0,7.24,7.26,7.24,7.26,865000.0
2013-04-26 15:30:00,7.26,7.27,7.23,7.23,3470000.0,7.26,7.27,7.23,7.23,3470000.0
2013-04-29 09:30:00,7.24,7.3,7.19,7.24,1300000.0,7.24,7.3,7.19,7.24,1300000.0
2013-04-29 10:00:00,7.25,7.28,7.24,7.27,550000.0,7.25,7.28,7.24,7.27,550000.0
2013-04-29 10:30:00,7.27,7.29,7.26,7.29,740000.0,7.27,7.29,7.26,7.29,740000.0
2013-04-29 11:00:00,7.29,7.32,7.28,7.3,1755000.0,7.29,7.32,7.28,7.3,1755000.0
2013-04-29 11:30:00,7.3,7.31,7.29,7.3,1010000.0,7.3,7.31,7.29,7.3,1010000.0
2013-04-29 12:00:00,7.3,7.31,7.29,7.3,600000.0,7.3,7.31,7.29,7.3,600000.0
2013-04-29 12:30:00,7.3,7.32,7.3,7.3,620000.0,7.3,7.32,7.3,7.3,620000.0
2013-04-29 13:00:00,7.3,7.31,7.3,7.3,350000.0,7.3,7.31,7.3,7.3,350000.0
2013-04-29 13:30:00,7.3,7.32,7.3,7.31,775000.0,7.3,7.32,7.3,7.31,775000.0
2013-04-29 14:00:00,7.31,7.34,7.31,7.32,1335000.0,7.31,7.34,7.31,7.32,1335000.0
2013-04-29 14:30:00,7.32,7.33,7.3,7.3,695000.0,7.32,7.33,7.3,7.3,695000.0
2013-04-29 15:00:00,7.31,7.31,7.28,7.28,1090000.0,7.31,7.31,7.28,7.28,1090000.0
2013-04-29 15:30:00,7.28,7.3,7.27,7.27,1940000.0,7.28,7.3,7.27,7.27,1940000.0
2013-04-30 09:30:00,7.31,7.31,7.24,7.26,1300000.0,7.31,7.31,7.24,7.26,1300000.0
2013-04-30 10:00:00,7.26,7.27,7.21,7.24,2600000.0,7.26,7.27,7.21,7.24,2600000.0
2013-04-30 10:30:00,7.24,7.26,7.24,7.26,1130000.0,7.24,7.26,7.24,7.26,1130000.0
2013-04-30 11:00:00,7.26,7.28,7.23,7.23,2485000.0,7.26,7.28,7.23,7.23,2485000.0
2013-04-30 11:30:00,7.24,7.27,7.24,7.24,895000.0,7.24,7.27,7.24,7.24,895000.0
2013-04-30 12:00:00,7.24,7.25,7.24,7.24,535000.0,7.24,7.25,7.24,7.24,535000.0
2013-04-30 12:30:00,7.25,7.27,7.25,7.26,995000.0,7.25,7.27,7.25,7.26,995000.0
2013-04-30 13:00:00,7.26,7.26,7.24,7.24,280000.0,7.26,7.26,7.24,7.24,280000.0
2013-04-30 13:30:00,7.24,7.26,7.23,7.25,555000.0,7.24,7.26,7.23,7.25,555000.0
2013-04-30 14:00:00,7.26,7.26,7.22,7.24,630000.0,7.26,7.26,7.22,7.24,630000.0
2013-04-30 14:30:00,7.24,7.26,7.24,7.25,610000.0,7.24,7.26,7.24,7.25,610000.0
2013-04-30 15:00:00,7.25,7.26,7.24,7.26,960000.0,7.25,7.26,7.24,7.26,960000.0
2013-04-30 15:30:00,7.26,7.28,7.25,7.26,2700000.0,7.26,7.28,7.25,7.26,2700000.0
2013-05-01 09:30:00,7.22,7.24,7.18,7.18,1785000.0,7.22,7.24,7.18,7.18,1785000.0
2013-05-01 10:00:00,7.19,7.21,7.17,7.21,990000.0,7.19,7.21,7.17,7.21,990000.0
2013-05-01 10:30:00,7.21,7.25,7.21,7.25,940000.0,7.21,7.25,7.21,7.25,940000.0
2013-05-01 11:00:00,7.25,7.3,7.25,7.29,1440000.0,7.25,7.3,7.25,7.29,1440000.0
2013-05-01 11:30:00,7.28,7.28,7.24,7.26,700000.0,7.28,7.28,7.24,7.26,700000.0
2013-05-01 12:00:00,7.26,7.26,7.25,7.25,245000.0,7.26,7.26,7.25,7.25,245000.0
2013-05-01 12:30:00,7.25,7.26,7.25,7.25,375000.0,7.25,7.26,7.25,7.25,375000.0
2013-05-01 13:00:00,7.25,7.27,7.25,7.26,430000.0,7.25,7.27,7.25,7.26,430000.0
2013-05-01 13:30:00,7.27,7.27,7.24,7.25,345000.0,7.27,7.27,7.24,7.25,345000.0
2013-05-01 14:00:00,7.25,7.28,7.25,7.26,635000.0,7.25,7.28,7.25,7.26,635000.0
2013-05-01 14:30:00,7.26,7.26,7.24,7.25,420000.0,7.26,7.26,7.24,7.25,420000.0
2013-05-01 15:00:00,7.26,7.26,7.23,7.23,695000.0,7.26,7.26,7.23,7.23,695000.0
2013-05-01 15:30:00,7.23,7.24,7.22,7.23,3110000.0,7.23,7.24,7.22,7.23,3110000.0
2013-05-02 09:30:00,7.23,7.28,7.23,7.27,1315000.0,7.23,7.28,7.23,7.27,1315000.0
2013-05-02 10:00:00,7.27,7.35,7.25,7.32,3125000.0,7.27,7.35,7.25,7.32,3125000.0
2013-05-02 10:30:00,7.32,7.34,7.31,7.31,1235000.0,7.32,7.34,7.31,7.31,1235000.0
2013-05-02 11:00:00,7.32,7.38,7.32,7.38,1790000.0,7.32,7.38,7.32,7.38,1790000.0
2013-05-02 11:30:00,7.37,7.38,7.36,7.37,1350000.0,7.37,7.38,7.36,7.37,1350000.0
2013-05-02 12:00:00,7.37,7.38,7.34,7.35,910000.0,7.37,7.38,7.34,7.35,910000.0
2013-05-02 12:30:00,7.35,7.35,7.33,7.34,595000.0,7.35,7.35,7.33,7.34,595000.0
2013-05-02 13:00:00,7.34,7.39,7.34,7.36,950000.0,7.34,7.39,7.34,7.36,950000.0
2013-05-02 13:30:00,7.36,7.37,7.34,7.35,765000.0,7.36,7.37,7.34,7.35,765000.0
2013-05-02 14:00:00,7.34,7.34,7.31,7.32,915000.0,7.34,7.34,7.31,7.32,915000.0
2013-05-02 14:30:00,7.33,7.33,7.32,7.32,585000.0,7.33,7.33,7.32,7.32,585000.0
2013-05-02 15:00:00,7.33,7.34,7.32,7.33,900000.0,7.33,7.34,7.32,7.33,900000.0
2013-05-02 15:30:00,7.33,7.33,7.29,7.3,2870000.0,7.33,7.33,7.29,7.3,2870000.0
2013-05-03 09:30:00,7.37,7.39,7.31,7.33,1985000.0,7.37,7.39,7.31,7.33,1985000.0
2013-05-03 10:00:00,7.33,7.37,7.32,7.35,975000.0,7.33,7.37,7.32,7.35,975000.0
2013-05-03 10:30:00,7.36,7.37,7.34,7.35,480000.0,7.36,7.37,7.34,7.35,480000.0
2013-05-03 11:00:00,7.35,7.37,7.35,7.36,580000.0,7.35,7.37,7.35,7.36,580000.0
2013-05-03 11:30:00,7.36,7.38,7.36,7.37,500000.0,7.36,7.38,7.36,7.37,500000.0
2013-05-03 12:00:00,7.37,7.38,7.36,7.38,315000.0,7.37,7.38,7.36,7.38,315000.0
2013-05-03 12:30:00,7.38,7.38,7.37,7.37,230000.0,7.38,7.38,7.37,7.37,230000.0
2013-05-03 13:00:00,7.37,7.38,7.35,7.36,800000.0,7.37,7.38,7.35,7.36,800000.0
2013-05-03 13:30:00,7.36,7.36,7.35,7.36,370000.0,7.36,7.36,7.35,7.36,370000.0
2013-05-03 14:00:00,7.35,7.35,7.34,7.35,650000.0,7.35,7.35,7.34,7.35,650000.0
2013-05-03 14:30:00,7.35,7.35,7.33,7.33,1085000.0,7.35,7.35,7.33,7.33,1085000.0
2013-05-03 15:00:00,7.34,7.34,7.32,7.33,655000.0,7.34,7.34,7.32,7.33,655000.0
2013-05-03 15:30:00,7.33,7.36,7.33,7.35,1805000.0,7.33,7.36,7.33,7.35,1805000.0
2013-05-06 09:30:00,7.35,7.37,7.35,7.37,740000.0,7.35,7.37,7.35,7.37,740000.0
2013-05-06 10:00:00,7.37,7.43,7.37,7.42,2695000.0,7.37,7.43,7.37,7.42,2695000.0
2013-05-06 10:30:00,7.43,7.43,7.39,7.41,1095000.0,7.43,7.43,7.39,7.41,1095000.0
2013-05-06 11:00:00,7.41,7.43,7.4,7.43,755000.0,7.41,7.43,7.4,7.43,755000.0
2013-05-06 11:30:00,7.43,7.5,7.41,7.49,3170000.0,7.43,7.5,7.41,7.49,3170000.0
2013-05-06 12:00:00,7.49,7.49,7.45,7.46,1600000.0,7.49,7.49,7.45,7.46,1600000.0
2013-05-06 12:30:00,7.46,7.5,7.46,7.48,1300000.0,7.46,7.5,7.46,7.48,1300000.0
2013-05-06 13:00:00,7.47,7.48,7.45,7.46,850000.0,7.47,7.48,7.45,7.46,850000.0
2013-05-06 13:30:00,7.46,7.51,7.46,7.5,1270000.0,7.46,7.51,7.46,7.5,1270000.0
2013-05-06 14:00:00,7.5,7.53,7.5,7.5,2030000.0,7.5,7.53,7.5,7.5,2030000.0
2013-05-06 14:30:00,7.5,7.52,7.5,7.5,1865000.0,7.5,7.52,7.5,7.5,1865000.0
2013-05-06 15:00:00,7.5,7.51,7.47,7.47,1950000.0,7.5,7.51,7.47,7.47,1950000.0
2013-05-06 15:30:00,7.47,7.5,7.47,7.48,3880000.0,7.47,7.5,7.47,7.48,3880000.0
2013-05-07 09:30:00,7.45,7.48,7.4,7.41,2205000.0,7.45,7.48,7.4,7.41,2205000.0
2013-05-07 10:00:00,7.41,7.42,7.32,7.37,3320000.0,7.41,7.42,7.32,7.37,3320000.0
2013-05-07 10:30:00,7.38,7.38,7.33,7.35,2690000.0,7.38,7.38,7.33,7.35,2690000.0
2013-05-07 11:00:00,7.35,7.38,7.32,7.33,2335000.0,7.35,7.38,7.32,7.33,2335000.0
2013-05-07 11:30:00,7.32,7.34,7.3,7.33,2940000.0,7.32,7.34,7.3,7.33,2940000.0
2013-05-07 12:00:00,7.33,7.33,7.22,7.25,4655000.0,7.33,7.33,7.22,7.25,4655000.0
2013-05-07 12:30:00,7.25,7.27,7.24,7.26,2010000.0,7.25,7.27,7.24,7.26,2010000.0
2013-05-07 13:00:00,7.26,7.26,7.22,7.25,1585000.0,7.26,7.26,7.22,7.25,1585000.0
2013-05-07 13:30:00,7.24,7.25,7.2,7.2,2720000.0,7.24,7.25,7.2,7.2,2720000.0
2013-05-07 14:00:00,7.21,7.25,7.2,7.24,4835000.0,7.21,7.25,7.2,7.24,4835000.0
2013-05-07 14:30:00,7.24,7.28,7.23,7.27,5530000.0,7.24,7.28,7.23,7.27,5530000.0
2013-05-07 15:00:00,7.27,7.27,7.21,7.21,4430000.0,7.27,7.27,7.21,7.21,4430000.0
2013-05-07 15:30:00,7.22,7.23,7.18,7.21,8330000.0,7.22,7.23,7.18,7.21,8330000.0
2013-05-08 09:30:00,7.24,7.25,7.2,7.21,3410000.0,7.24,7.25,7.2,7.21,3410000.0
2013-05-08 10:00:00,7.22,7.25,7.21,7.22,2805000.0,7.22,7.25,7.21,7.22,2805000.0
2013-05-08 10:30:00,7.22,7.25,7.21,7.24,1860000.0,7.22,7.25,7.21,7.24,1860000.0
2013-05-08 11:00:00,7.24,7.27,7.24,7.26,1420000.0,7.24,7.27,7.24,7.26,1420000.0
2013-05-08 11:30:00,7.26,7.29,7.26,7.28,1880000.0,7.26,7.29,7.26,7.28,1880000.0
2013-05-08 12:00:00,7.27,7.28,7.22,7.22,1755000.0,7.27,7.28,7.22,7.22,1755000.0
2013-05-08 12:30:00,7.21,7.24,7.2,7.22,2345000.0,7.21,7.24,7.2,7.22,2345000.0
2013-05-08 13:00:00,7.21,7.22,7.18,7.2,1485000.0,7.21,7.22,7.18,7.2,1485000.0
2013-05-08 13:30:00,7.2,7.24,7.2,7.24,810000.0,7.2,7.24,7.2,7.24,810000.0
2013-05-08 14:00:00,7.24,7.26,7.23,7.26,700000.0,7.24,7.26,7.23,7.26,700000.0
2013-05-08 14:30:00,7.26,7.27,7.23,7.25,1015000.0,7.26,7.27,7.23,7.25,1015000.0
2013-05-08 15:00:00,7.26,7.32,7.26,7.31,2105000.0,7.26,7.32,7.26,7.31,2105000.0
2013-05-08 15:30:00,7.31,7.33,7.3,7.32,2955000.0,7.31,7.33,7.3,7.32,2955000.0
2013-05-09 09:30:00,7.28,7.37,7.27,7.34,3245000.0,7.28,7.37,7.27,7.34,3245000.0
2013-05-09 10:00:00,7.34,7.34,7.3,7.31,1480000.0,7.34,7.34,7.3,7.31,1480000.0
2013-05-09 10:30:00,7.31,7.37,7.31,7.36,1585000.0,7.31,7.37,7.31,7.36,1585000.0
2013-05-09 11:00:00,7.36,7.39,7.34,7.38,1990000.0,7.36,7.39,7.34,7.38,1990000.0
2013-05-09 11:30:00,7.39,7.39,7.37,7.39,910000.0,7.39,7.39,7.37,7.39,910000.0
2013-05-09 12:00:00,7.39,7.39,7.35,7.37,2445000.0,7.39,7.39,7.35,7.37,2445000.0
2013-05-09 12:30:00,7.37,7.41,7.36,7.41,3370000.0,7.37,7.41,7.36,7.41,3370000.0
2013-05-09 13:00:00,7.41,7.42,7.4,7.42,1400000.0,7.41,7.42,7.4,7.42,1400000.0
2013-05-09 13:30:00,7.42,7.43,7.42,7.43,2720000.0,7.42,7.43,7.42,7.43,2720000.0
2013-05-09 14:00:00,7.43,7.46,7.42,7.45,2985000.0,7.43,7.46,7.42,7.45,2985000.0
2013-05-09 14:30:00,7.45,7.46,7.36,7.36,5435000.0,7.45,7.46,7.36,7.36,5435000.0
2013-05-09 15:00:00,7.36,7.38,7.34,7.37,4450000.0,7.36,7.38,7.34,7.37,4450000.0
2013-05-09 15:30:00,7.37,7.37,7.34,7.35,4225000.0,7.37,7.37,7.34,7.35,4225000.0
2013-05-10 09:30:00,7.34,7.4,7.34,7.39,1840000.0,7.34,7.4,7.34,7.39,1840000.0
2013-05-10 10:00:00,7.39,7.43,7.38,7.39,1200000.0,7.39,7.43,7.38,7.39,1200000.0
2013-05-10 10:30:00,7.39,7.39,7.34,7.35,1475000.0,7.39,7.39,7.34,7.35,1475000.0
2013-05-10 11:00:00,7.35,7.36,7.32,7.33,955000.0,7.35,7.36,7.32,7.33,955000.0
2013-05-10 11:30:00,7.33,7.36,7.32,7.33,1370000.0,7.33,7.36,7.32,7.33,1370000.0
2013-05-10 12:00:00,7.33,7.34,7.33,7.34,375000.0,7.33,7.34,7.33,7.34,375000.0
2013-05-10 12:30:00,7.34,7.37,7.34,7.36,530000.0,7.34,7.37,7.34,7.36,530000.0
2013-05-10 13:00:00,7.36,7.39,7.36,7.37,1880000.0,7.36,7.39,7.36,7.37,1880000.0
2013-05-10 13:30:00,7.37,7.38,7.36,7.37,305000.0,7.37,7.38,7.36,7.37,305000.0
2013-05-10 14:00:00,7.37,7.37,7.36,7.37,155000.0,7.37,7.37,7.36,7.37,155000.0
2013-05-10 14:30:00,7.36,7.37,7.35,7.36,295000.0,7.36,7.37,7.35,7.36,295000.0
2013-05-10 15:00:00,7.36,7.37,7.35,7.36,710000.0,7.36,7.37,7.35,7.36,710000.0
2013-05-10 15:30:00,7.36,7.4,7.36,7.4,4035000.0,7.36,7.4,7.36,7.4,4035000.0
2013-05-13 09:30:00,7.4,7.41,7.38,7.39,1135000.0,7.4,7.41,7.38,7.39,1135000.0
2013-05-13 10:00:00,7.38,7.4,7.37,7.38,725000.0,7.38,7.4,7.37,7.38,725000.0
2013-05-13 10:30:00,7.38,7.39,7.34,7.34,830000.0,7.38,7.39,7.34,7.34,830000.0
2013-05-13 11:00:00,7.34,7.36,7.34,7.35,330000.0,7.34,7.36,7.34,7.35,330000.0
2013-05-13 11:30:00,7.35,7.4,7.35,7.38,350000.0,7.35,7.4,7.35,7.38,350000.0
2013-05-13 12:00:00,7.39,7.4,7.39,7.4,300000.0,7.39,7.4,7.39,7.4,300000.0
2013-05-13 12:30:00,7.4,7.4,7.38,7.38,665000.0,7.4,7.4,7.38,7.38,665000.0
2013-05-13 13:00:00,7.38,7.39,7.38,7.38,420000.0,7.38,7.39,7.38,7.38,420000.0
2013-05-13 13:30:00,7.38,7.38,7.37,7.37,880000.0,7.38,7.38,7.37,7.37,880000.0
2013-05-13 14:00:00,7.37,7.37,7.32,7.33,1025000.0,7.37,7.37,7.32,7.33,1025000.0
2013-05-13 14:30:00,7.34,7.35,7.33,7.34,370000.0,7.34,7.35,7.33,7.34,370000.0
2013-05-13 15:00:00,7.34,7.35,7.33,7.34,490000.0,7.34,7.35,7.33,7.34,490000.0
2013-05-13 15:30:00,7.34,7.37,7.34,7.35,2675000.0,7.34,7.37,7.34,7.35,2675000.0
2013-05-14 09:30:00,7.36,7.4,7.36,7.38,1255000.0,7.36,7.4,7.36,7.38,1255000.0
2013-05-14 10:00:00,7.38,7.43,7.36,7.43,1765000.0,7.38,7.43,7.36,7.43,1765000.0
2013-05-14 10:30:00,7.43,7.48,7.42,7.47,2595000.0,7.43,7.48,7.42,7.47,2595000.0
2013-05-14 11:00:00,7.47,7.5,7.47,7.5,2970000.0,7.47,7.5,7.47,7.5,2970000.0
2013-05-14 11:30:00,7.5,7.5,7.46,7.47,1945000.0,7.5,7.5,7.46,7.47,1945000.0
2013-05-14 12:00:00,7.47,7.49,7.47,7.48,640000.0,7.47,7.49,7.47,7.48,640000.0
2013-05-14 12:30:00,7.47,7.48,7.45,7.46,1435000.0,7.47,7.48,7.45,7.46,1435000.0
2013-05-14 13:00:00,7.46,7.5,7.46,7.49,870000.0,7.46,7.5,7.46,7.49,870000.0
2013-05-14 13:30:00,7.5,7.5,7.48,7.49,1070000.0,7.5,7.5,7.48,7.49,1070000.0
2013-05-14 14:00:00,7.48,7.49,7.47,7.47,1390000.0,7.48,7.49,7.47,7.47,1390000.0
2013-05-14 14:30:00,7.47,7.49,7.47,7.47,955000.0,7.47,7.49,7.47,7.47,955000.0
2013-05-14 15:00:00,7.47,7.49,7.47,7.48,1045000.0,7.47,7.49,7.47,7.48,1045000.0
2013-05-14 15:30:00,7.48,7.52,7.48,7.51,4700000.0,7.48,7.52,7.48,7.51,4700000.0
2013-05-15 09:30:00,7.51,7.57,7.49,7.5,2585000.0,7.51,7.57,7.49,7.5,2585000.0
2013-05-15 10:00:00,7.5,7.51,7.49,7.49,1315000.0,7.5,7.51,7.49,7.49,1315000.0
2013-05-15 10:30:00,7.49,7.5,7.46,7.49,6015000.0,7.49,7.5,7.46,7.49,6015000.0
2013-05-15 11:00:00,7.49,7.53,7.49,7.52,2225000.0,7.49,7.53,7.49,7.52,2225000.0
2013-05-15 11:30:00,7.52,7.52,7.5,7.5,680000.0,7.52,7.52,7.5,7.5,680000.0
2013-05-15 12:00:00,7.5,7.52,7.5,7.51,470000.0,7.5,7.52,7.5,7.51,470000.0
2013-05-15 12:30:00,7.51,7.54,7.51,7.54,870000.0,7.51,7.54,7.51,7.54,870000.0
2013-05-15 13:00:00,7.54,7.54,7.51,7.51,415000.0,7.54,7.54,7.51,7.51,415000.0
2013-05-15 13:30:00,7.51,7.52,7.5,7.51,1575000.0,7.51,7.52,7.5,7.51,1575000.0
2013-05-15 14:00:00,7.51,7.51,7.49,7.49,1395000.0,7.51,7.51,7.49,7.49,1395000.0
2013-05-15 14:30:00,7.49,7.49,7.46,7.48,2110000.0,7.49,7.49,7.46,7.48,2110000.0
2013-05-15 15:00:00,7.48,7.49,7.47,7.47,945000.0,7.48,7.49,7.47,7.47,945000.0
2013-05-15 15:30:00,7.47,7.5,7.47,7.5,2235000.0,7.47,7.5,7.47,7.5,2235000.0
2013-05-16 09:30:00,7.5,7.52,7.44,7.5,1540000.0,7.5,7.52,7.44,7.5,1540000.0
2013-05-16 10:00:00,7.49,7.5,7.46,7.47,1145000.0,7.49,7.5,7.46,7.47,1145000.0
2013-05-16 10:30:00,7.47,7.47,7.45,7.45,2415000.0,7.47,7.47,7.45,7.45,2415000.0
2013-05-16 11:00:00,7.45,7.46,7.42,7.44,1845000.0,7.45,7.46,7.42,7.44,1845000.0
2013-05-16 11:30:00,7.43,7.43,7.42,7.42,1840000.0,7.43,7.43,7.42,7.42,1840000.0
2013-05-16 12:00:00,7.42,7.43,7.41,7.42,1065000.0,7.42,7.43,7.41,7.42,1065000.0
2013-05-16 12:30:00,7.42,7.43,7.42,7.42,485000.0,7.42,7.43,7.42,7.42,485000.0
2013-05-16 13:00:00,7.42,7.43,7.42,7.43,430000.0,7.42,7.43,7.42,7.43,430000.0
2013-05-16 13:30:00,7.43,7.45,7.42,7.44,1105000.0,7.43,7.45,7.42,7.44,1105000.0
2013-05-16 14:00:00,7.44,7.45,7.44,7.45,820000.0,7.44,7.45,7.44,7.45,820000.0
2013-05-16 14:30:00,7.45,7.47,7.45,7.47,1170000.0,7.45,7.47,7.45,7.47,1170000.0
2013-05-16 15:00:00,7.47,7.48,7.46,7.47,1320000.0,7.47,7.48,7.46,7.47,1320000.0
2013-05-16 15:30:00,7.47,7.47,7.44,7.44,3375000.0,7.47,7.47,7.44,7.44,3375000.0
2013-05-17 09:30:00,7.44,7.51,7.44,7.48,1800000.0,7.44,7.51,7.44,7.48,1800000.0
2013-05-17 10:00:00,7.48,7.49,7.45,7.48,1005000.0,7.48,7.49,7.45,7.48,1005000.0
2013-05-17 10:30:00,7.48,7.49,7.47,7.48,705000.0,7.48,7.49,7.47,7.48,705000.0
2013-05-17 11:00:00,7.48,7.49,7.47,7.48,925000.0,7.48,7.49,7.47,7.48,925000.0
2013-05-17 11:30:00,7.48,7.49,7.47,7.48,870000.0,7.48,7.49,7.47,7.48,870000.0
2013-05-17 12:00:00,7.49,7.49,7.48,7.48,575000.0,7.49,7.49,7.48,7.48,575000.0
2013-05-17 12:30:00,7.48,7.5,7.48,7.5,570000.0,7.48,7.5,7.48,7.5,570000.0
2013-05-17 13:00:00,7.5,7.5,7.49,7.5,550000.0,7.5,7.5,7.49,7.5,550000.0
2013-05-17 13:30:00,7.5,7.5,7.49,7.49,660000.0,7.5,7.5,7.49,7.49,660000.0
2013-05-17 14:00:00,7.49,7.5,7.48,7.49,935000.0,7.49,7.5,7.48,7.49,935000.0
2013-05-17 14:30:00,7.49,7.49,7.46,7.49,1305000.0,7.49,7.49,7.46,7.49,1305000.0
2013-05-17 15:00:00,7.49,7.5,7.49,7.49,1310000.0,7.49,7.5,7.49,7.49,1310000.0
2013-05-17 15:30:00,7.5,7.51,7.49,7.5,2135000.0,7.5,7.51,7.49,7.5,2135000.0
2013-05-20 09:30:00,7.5,7.54,7.49,7.5,1570000.0,7.5,7.54,7.49,7.5,1570000.0
2013-05-20 10:00:00,7.5,7.54,7.5,7.52,1250000.0,7.5,7.54,7.5,7.52,1250000.0
2013-05-20 10:30:00,7.52,7.56,7.52,7.53,1225000.0,7.52,7.56,7.52,7.53,1225000.0
2013-05-20 11:00:00,7.53,7.55,7.53,7.54,930000.0,7.53,7.55,7.53,7.54,930000.0
2013-05-20 11:30:00,7.54,7.56,7.54,7.56,500000.0,7.54,7.56,7.54,7.56,500000.0
2013-05-20 12:00:00,7.56,7.58,7.55,7.57,1520000.0,7.56,7.58,7.55,7.57,1520000.0
2013-05-20 12:30:00,7.57,7.57,7.55,7.55,490000.0,7.57,7.57,7.55,7.55,490000.0
2013-05-20 13:00:00,7.55,7.56,7.53,7.53,590000.0,7.55,7.56,7.53,7.53,590000.0
2013-05-20 13:30:00,7.53,7.55,7.53,7.55,560000.0,7.53,7.55,7.53,7.55,560000.0
2013-05-20 14:00:00,7.55,7.55,7.54,7.54,925000.0,7.55,7.55,7.54,7.54,925000.0
2013-05-20 14:30:00,7.55,7.56,7.54,7.56,530000.0,7.55,7.56,7.54,7.56,530000.0
2013-05-20 15:00:00,7.56,7.57,7.55,7.56,1250000.0,7.56,7.57,7.55,7.56,1250000.0
2013-05-20 15:30:00,7.56,7.56,7.53,7.54,2375000.0,7.56,7.56,7.53,7.54,2375000.0
2013-05-21 09:30:00,7.53,7.55,7.51,7.52,665000.0,7.53,7.55,7.51,7.52,665000.0
2013-05-21 10:00:00,7.52,7.52,7.48,7.49,1845000.0,7.52,7.52,7.48,7.49,1845000.0
2013-05-21 10:30:00,7.49,7.52,7.48,7.52,640000.0,7.49,7.52,7.48,7.52,640000.0
2013-05-21 11:00:00,7.52,7.53,7.51,7.52,415000.0,7.52,7.53,7.51,7.52,415000.0
2013-05-21 11:30:00,7.52,7.53,7.52,7.53,400000.0,7.52,7.53,7.52,7.53,400000.0
2013-05-21 12:00:00,7.53,7.57,7.53,7.57,895000.0,7.53,7.57,7.53,7.57,895000.0
2013-05-21 12:30:00,7.56,7.58,7.55,7.56,730000.0,7.56,7.58,7.55,7.56,730000.0
2013-05-21 13:00:00,7.55,7.57,7.55,7.56,475000.0,7.55,7.57,7.55,7.56,475000.0
2013-05-21 13:30:00,7.56,7.56,7.55,7.55,285000.0,7.56,7.56,7.55,7.55,285000.0
2013-05-21 14:00:00,7.56,7.56,7.55,7.56,440000.0,7.56,7.56,7.55,7.56,440000.0
2013-05-21 14:30:00,7.56,7.56,7.54,7.55,1050000.0,7.56,7.56,7.54,7.55,1050000.0
2013-05-21 15:00:00,7.55,7.55,7.53,7.54,1360000.0,7.55,7.55,7.53,7.54,1360000.0
2013-05-21 15:30:00,7.54,7.57,7.54,7.55,2415000.0,7.54,7.57,7.54,7.55,2415000.0
2013-05-22 09:30:00,7.55,7.58,7.48,7.51,1630000.0,7.55,7.58,7.48,7.51,1630000.0
2013-05-22 10:00:00,7.51,7.54,7.51,7.53,645000.0,7.51,7.54,7.51,7.53,645000.0
2013-05-22 10:30:00,7.53,7.53,7.42,7.43,1885000.0,7.53,7.53,7.42,7.43,1885000.0
2013-05-22 11:00:00,7.43,7.47,7.42,7.45,950000.0,7.43,7.47,7.42,7.45,950000.0
2013-05-22 11:30:00,7.46,7.49,7.45,7.49,1425000.0,7.46,7.49,7.45,7.49,1425000.0
2013-05-22 12:00:00,7.49,7.53,7.49,7.51,940000.0,7.49,7.53,7.49,7.51,940000.0
2013-05-22 12:30:00,7.51,7.52,7.49,7.52,740000.0,7.51,7.52,7.49,7.52,740000.0
2013-05-22 13:00:00,7.51,7.53,7.5,7.51,890000.0,7.51,7.53,7.5,7.51,890000.0
2013-05-22 13:30:00,7.5,7.51,7.47,7.51,970000.0,7.5,7.51,7.47,7.51,970000.0
2013-05-22 14:00:00,7.51,7.52,7.45,7.45,1515000.0,7.51,7.52,7.45,7.45,1515000.0
2013-05-22 14:30:00,7.45,7.46,7.43,7.45,1120000.0,7.45,7.46,7.43,7.45,1120000.0
2013-05-22 15:00:00,7.46,7.46,7.39,7.4,1310000.0,7.46,7.46,7.39,7.4,1310000.0
2013-05-22 15:30:00,7.4,7.43,7.4,7.43,2310000.0,7.4,7.43,7.4,7.43,2310000.0
2013-05-23 09:30:00,7.35,7.38,7.26,7.26,3290000.0,7.35,7.38,7.26,7.26,3290000.0
2013-05-23 10:00:00,7.26,7.4,7.26,7.39,4455000.0,7.26,7.4,7.26,7.39,4455000.0
2013-05-23 10:30:00,7.38,7.39,7.34,7.35,1180000.0,7.38,7.39,7.34,7.35,1180000.0
2013-05-23 11:00:00,7.35,7.39,7.35,7.37,660000.0,7.35,7.39,7.35,7.37,660000.0
2013-05-23 11:30:00,7.36,7.38,7.35,7.36,450000.0,7.36,7.38,7.35,7.36,450000.0
2013-05-23 12:00:00,7.36,7.38,7.36,7.38,705000.0,7.36,7.38,7.36,7.38,705000.0
2013-05-23 12:30:00,7.37,7.37,7.34,7.36,455000.0,7.37,7.37,7.34,7.36,455000.0
2013-05-23 13:00:00,7.35,7.36,7.32,7.32,760000.0,7.35,7.36,7.32,7.32,760000.0
2013-05-23 13:30:00,7.32,7.33,7.3,7.33,960000.0,7.32,7.33,7.3,7.33,960000.0
2013-05-23 14:00:00,7.33,7.35,7.32,7.34,995000.0,7.33,7.35,7.32,7.34,995000.0
2013-05-23 14:30:00,7.35,7.37,7.33,7.35,915000.0,7.35,7.37,7.33,7.35,915000.0
2013-05-23 15:00:00,7.35,7.35,7.34,7.35,770000.0,7.35,7.35,7.34,7.35,770000.0
2013-05-23 15:30:00,7.36,7.37,7.35,7.37,1890000.0,7.36,7.37,7.35,7.37,1890000.0
2013-05-24 09:30:00,7.33,7.36,7.3,7.31,765000.0,7.33,7.36,7.3,7.31,765000.0
2013-05-24 10:00:00,7.3,7.3,7.28,7.29,1775000.0,7.3,7.3,7.28,7.29,1775000.0
2013-05-24 10:30:00,7.3,7.31,7.29,7.3,1740000.0,7.3,7.31,7.29,7.3,1740000.0
2013-05-24 11:00:00,7.29,7.29,7.27,7.28,945000.0,7.29,7.29,7.27,7.28,945000.0
2013-05-24 11:30:00,7.27,7.31,7.27,7.3,580000.0,7.27,7.31,7.27,7.3,580000.0
2013-05-24 12:00:00,7.3,7.35,7.3,7.33,1935000.0,7.3,7.35,7.3,7.33,1935000.0
2013-05-24 12:30:00,7.33,7.35,7.33,7.35,430000.0,7.33,7.35,7.33,7.35,430000.0
2013-05-24 13:00:00,7.35,7.35,7.34,7.35,405000.0,7.35,7.35,7.34,7.35,405000.0
2013-05-24 13:30:00,7.35,7.36,7.35,7.36,630000.0,7.35,7.36,7.35,7.36,630000.0
2013-05-24 14:00:00,7.36,7.39,7.35,7.38,630000.0,7.36,7.39,7.35,7.38,630000.0
2013-05-24 14:30:00,7.38,7.38,7.35,7.36,515000.0,7.38,7.38,7.35,7.36,515000.0
2013-05-24 15:00:00,7.36,7.36,7.35,7.36,815000.0,7.36,7.36,7.35,7.36,815000.0
2013-05-24 15:30:00,7.36,7.37,7.35,7.37,1475000.0,7.36,7.37,7.35,7.37,1475000.0
2013-05-28 09:30:00,7.43,7.47,7.41,7.45,1945000.0,7.43,7.47,7.41,7.45,1945000.0
2013-05-28 10:00:00,7.46,7.48,7.43,7.48,1215000.0,7.46,7.48,7.43,7.48,1215000.0
2013-05-28 10:30:00,7.47,7.48,7.45,7.45,3810000.0,7.47,7.48,7.45,7.45,3810000.0
2013-05-28 11:00:00,7.45,7.46,7.44,7.46,3315000.0,7.45,7.46,7.44,7.46,3315000.0
2013-05-28 11:30:00,7.47,7.47,7.44,7.44,1370000.0,7.47,7.47,7.44,7.44,1370000.0
2013-05-28 12:00:00,7.44,7.46,7.44,7.45,365000.0,7.44,7.46,7.44,7.45,365000.0
2013-05-28 12:30:00,7.45,7.47,7.45,7.46,590000.0,7.45,7.47,7.45,7.46,590000.0
2013-05-28 13:00:00,7.46,7.47,7.45,7.45,680000.0,7.46,7.47,7.45,7.45,680000.0
2013-05-28 13:30:00,7.46,7.46,7.43,7.44,1145000.0,7.46,7.46,7.43,7.44,1145000.0
2013-05-28 14:00:00,7.44,7.44,7.4,7.41,630000.0,7.44,7.44,7.4,7.41,630000.0
2013-05-28 14:30:00,7.41,7.43,7.4,7.42,435000.0,7.41,7.43,7.4,7.42,435000.0
2013-05-28 15:00:00,7.42,7.43,7.42,7.42,510000.0,7.42,7.43,7.42,7.42,510000.0
2013-05-28 15:30:00,7.43,7.44,7.41,7.42,1740000.0,7.43,7.44,7.41,7.42,1740000.0
2013-05-29 09:30:00,7.38,7.41,7.35,7.41,755000.0,7.38,7.41,7.35,7.41,755000.0
2013-05-29 10:00:00,7.4,7.41,7.36,7.37,715000.0,7.4,7.41,7.36,7.37,715000.0
2013-05-29 10:30:00,7.37,7.39,7.33,7.34,495000.0,7.37,7.39,7.33,7.34,495000.0
2013-05-29 11:00:00,7.34,7.37,7.32,7.37,790000.0,7.34,7.37,7.32,7.37,790000.0
2013-05-29 11:30:00,7.37,7.38,7.36,7.37,1040000.0,7.37,7.38,7.36,7.37,1040000.0
2013-05-29 12:00:00,7.37,7.39,7.37,7.38,215000.0,7.37,7.39,7.37,7.38,215000.0
2013-05-29 12:30:00,7.38,7.39,7.37,7.38,410000.0,7.38,7.39,7.37,7.38,410000.0
2013-05-29 13:00:00,7.38,7.39,7.36,7.39,210000.0,7.38,7.39,7.36,7.39,210000.0
2013-05-29 13:30:00,7.39,7.43,7.39,7.42,540000.0,7.39,7.43,7.39,7.42,540000.0
2013-05-29 14:00:00,7.42,7.43,7.41,7.41,520000.0,7.42,7.43,7.41,7.41,520000.0
2013-05-29 14:30:00,7.41,7.42,7.4,7.41,515000.0,7.41,7.42,7.4,7.41,515000.0
2013-05-29 15:00:00,7.4,7.42,7.4,7.42,410000.0,7.4,7.42,7.4,7.42,410000.0
2013-05-29 15:30:00,7.41,7.42,7.4,7.4,2125000.0,7.41,7.42,7.4,7.4,2125000.0
2013-05-30 09:30:00,7.42,7.47,7.38,7.44,810000.0,7.42,7.47,7.38,7.44,810000.0
2013-05-30 10:00:00,7.43,7.44,7.42,7.43,2000000.0,7.43,7.44,7.42,7.43,2000000.0
2013-05-30 10:30:00,7.42,7.44,7.42,7.44,930000.0,7.42,7.44,7.42,7.44,930000.0
2013-05-30 11:00:00,7.44,7.44,7.42,7.43,470000.0,7.44,7.44,7.42,7.43,470000.0
2013-05-30 11:30:00,7.43,7.46,7.43,7.46,1495000.0,7.43,7.46,7.43,7.46,1495000.0
2013-05-30 12:00:00,7.47,7.47,7.44,7.46,580000.0,7.47,7.47,7.44,7.46,580000.0
2013-05-30 12:30:00,7.46,7.46,7.45,7.46,520000.0,7.46,7.46,7.45,7.46,520000.0
2013-05-30 13:00:00,7.46,7.46,7.45,7.45,400000.0,7.46,7.46,7.45,7.45,400000.0
2013-05-30 13:30:00,7.46,7.46,7.45,7.45,115000.0,7.46,7.46,7.45,7.45,115000.0
2013-05-30 14:00:00,7.45,7.46,7.44,7.45,185000.0,7.45,7.46,7.44,7.45,185000.0
2013-05-30 14:30:00,7.46,7.46,7.44,7.44,530000.0,7.46,7.46,7.44,7.44,530000.0
2013-05-30 15:00:00,7.44,7.44,7.43,7.43,105000.0,7.44,7.44,7.43,7.43,105000.0
2013-05-30 15:30:00,7.42,7.42,7.39,7.4,1110000.0,7.42,7.42,7.39,7.4,1110000.0
2013-05-31 09:30:00,7.32,7.42,7.32,7.38,610000.0,7.32,7.42,7.32,7.38,610000.0
2013-05-31 10:00:00,7.4,7.41,7.36,7.38,680000.0,7.4,7.41,7.36,7.38,680000.0
2013-05-31 10:30:00,7.39,7.4,7.38,7.38,425000.0,7.39,7.4,7.38,7.38,425000.0
2013-05-31 11:00:00,7.38,7.41,7.38,7.4,355000.0,7.38,7.41,7.38,7.4,355000.0
2013-05-31 11:30:00,7.4,7.4,7.38,7.39,320000.0,7.4,7.4,7.38,7.39,320000.0
2013-05-31 12:00:00,7.39,7.39,7.36,7.37,585000.0,7.39,7.39,7.36,7.37,585000.0
2013-05-31 12:30:00,7.37,7.37,7.36,7.36,185000.0,7.37,7.37,7.36,7.36,185000.0
2013-05-31 13:00:00,7.36,7.38,7.36,7.37,360000.0,7.36,7.38,7.36,7.37,360000.0
2013-05-31 13:30:00,7.37,7.37,7.35,7.36,350000.0,7.37,7.37,7.35,7.36,350000.0
2013-05-31 14:00:00,7.36,7.36,7.29,7.29,2025000.0,7.36,7.36,7.29,7.29,2025000.0
2013-05-31 14:30:00,7.29,7.29,7.25,7.25,1555000.0,7.29,7.29,7.25,7.25,1555000.0
2013-05-31 15:00:00,7.25,7.3,7.24,7.29,1905000.0,7.25,7.3,7.24,7.29,1905000.0
2013-05-31 15:30:00,7.28,7.28,7.22,7.22,4410000.0,7.28,7.28,7.22,7.22,4410000.0
2013-06-03 09:30:00,7.22,7.27,7.17,7.19,2385000.0,7.22,7.27,7.17,7.19,2385000.0
2013-06-03 10:00:00,7.18,7.23,7.16,7.22,2335000.0,7.18,7.23,7.16,7.22,2335000.0
2013-06-03 10:30:00,7.21,7.21,7.15,7.18,1710000.0,7.21,7.21,7.15,7.18,1710000.0
2013-06-03 11:00:00,7.17,7.19,7.11,7.11,2165000.0,7.17,7.19,7.11,7.11,2165000.0
2013-06-03 11:30:00,7.12,7.14,7.09,7.13,2040000.0,7.12,7.14,7.09,7.13,2040000.0
2013-06-03 12:00:00,7.13,7.15,7.12,7.13,1120000.0,7.13,7.15,7.12,7.13,1120000.0
2013-06-03 12:30:00,7.13,7.14,7.11,7.12,615000.0,7.13,7.14,7.11,7.12,615000.0
2013-06-03 13:00:00,7.13,7.14,7.11,7.11,750000.0,7.13,7.14,7.11,7.11,750000.0
2013-06-03 13:30:00,7.12,7.14,7.11,7.13,915000.0,7.12,7.14,7.11,7.13,915000.0
2013-06-03 14:00:00,7.13,7.16,7.11,7.11,840000.0,7.13,7.16,7.11,7.11,840000.0
2013-06-03 14:30:00,7.12,7.13,7.09,7.1,2125000.0,7.12,7.13,7.09,7.1,2125000.0
2013-06-03 15:00:00,7.1,7.13,7.1,7.12,1720000.0,7.1,7.13,7.1,7.12,1720000.0
2013-06-03 15:30:00,7.12,7.18,7.11,7.18,2845000.0,7.12,7.18,7.11,7.18,2845000.0
2013-06-04 09:30:00,7.12,7.2,7.12,7.18,2980000.0,7.12,7.2,7.12,7.18,2980000.0
2013-06-04 10:00:00,7.18,7.24,7.17,7.24,1730000.0,7.18,7.24,7.17,7.24,1730000.0
2013-06-04 10:30:00,7.23,7.27,7.2,7.21,2330000.0,7.23,7.27,7.2,7.21,2330000.0
2013-06-04 11:00:00,7.21,7.21,7.18,7.2,1110000.0,7.21,7.21,7.18,7.2,1110000.0
2013-06-04 11:30:00,7.2,7.2,7.18,7.2,570000.0,7.2,7.2,7.18,7.2,570000.0
2013-06-04 12:00:00,7.2,7.21,7.17,7.18,2780000.0,7.2,7.21,7.17,7.18,2780000.0
2013-06-04 12:30:00,7.18,7.2,7.17,7.19,915000.0,7.18,7.2,7.17,7.19,915000.0
2013-06-04 13:00:00,7.18,7.19,7.14,7.15,1550000.0,7.18,7.19,7.14,7.15,1550000.0
2013-06-04 13:30:00,7.14,7.14,7.12,7.14,1300000.0,7.14,7.14,7.12,7.14,1300000.0
2013-06-04 14:00:00,7.13,7.13,7.1,7.13,960000.0,7.13,7.13,7.1,7.13,960000.0
2013-06-04 14:30:00,7.13,7.16,7.13,7.15,1120000.0,7.13,7.16,7.13,7.15,1120000.0
2013-06-04 15:00:00,7.15,7.16,7.13,7.15,775000.0,7.15,7.16,7.13,7.15,775000.0
2013-06-04 15:30:00,7.14,7.18,7.14,7.17,2170000.0,7.14,7.18,7.14,7.17,2170000.0
2013-06-05 09:30:00,7.17,7.17,7.13,7.15,480000.0,7.17,7.17,7.13,7.15,480000.0
2013-06-05 10:00:00,7.15,7.15,7.1,7.14,1235000.0,7.15,7.15,7.1,7.14,1235000.0
2013-06-05 10:30:00,7.14,7.19,7.11,7.12,1260000.0,7.14,7.19,7.11,7.12,1260000.0
2013-06-05 11:00:00,7.12,7.13,7.1,7.13,515000.0,7.12,7.13,7.1,7.13,515000.0
2013-06-05 11:30:00,7.12,7.14,7.1,7.1,490000.0,7.12,7.14,7.1,7.1,490000.0
2013-06-05 12:00:00,7.11,7.12,7.09,7.11,935000.0,7.11,7.12,7.09,7.11,935000.0
2013-06-05 12:30:00,7.11,7.11,7.05,7.06,1365000.0,7.11,7.11,7.05,7.06,1365000.0
2013-06-05 13:00:00,7.05,7.08,7.05,7.07,740000.0,7.05,7.08,7.05,7.07,740000.0
2013-06-05 13:30:00,7.07,7.1,7.07,7.08,600000.0,7.07,7.1,7.07,7.08,600000.0
2013-06-05 14:00:00,7.08,7.08,7.02,7.03,1150000.0,7.08,7.08,7.02,7.03,1150000.0
2013-06-05 14:30:00,7.03,7.07,7.01,7.04,1240000.0,7.03,7.07,7.01,7.04,1240000.0
2013-06-05 15:00:00,7.04,7.07,7.03,7.07,1170000.0,7.04,7.07,7.03,7.07,1170000.0
2013-06-05 15:30:00,7.07,7.08,7.05,7.06,2260000.0,7.07,7.08,7.05,7.06,2260000.0
2013-06-06 09:30:00,7.09,7.13,7.04,7.11,1005000.0,7.09,7.13,7.04,7.11,1005000.0
2013-06-06 10:00:00,7.12,7.15,7.09,7.13,1265000.0,7.12,7.15,7.09,7.13,1265000.0
2013-06-06 10:30:00,7.13,7.17,7.12,7.15,790000.0,7.13,7.17,7.12,7.15,790000.0
2013-06-06 11:00:00,7.16,7.16,7.14,7.15,380000.0,7.16,7.16,7.14,7.15,380000.0
2013-06-06 11:30:00,7.15,7.16,7.11,7.13,535000.0,7.15,7.16,7.11,7.13,535000.0
2013-06-06 12:00:00,7.12,7.13,7.03,7.06,905000.0,7.12,7.13,7.03,7.06,905000.0
2013-06-06 12:30:00,7.06,7.11,7.06,7.07,830000.0,7.06,7.11,7.06,7.07,830000.0
2013-06-06 13:00:00,7.07,7.12,7.07,7.11,575000.0,7.07,7.12,7.07,7.11,575000.0
2013-06-06 13:30:00,7.11,7.14,7.11,7.13,375000.0,7.11,7.14,7.11,7.13,375000.0
2013-06-06 14:00:00,7.13,7.15,7.12,7.15,375000.0,7.13,7.15,7.12,7.15,375000.0
2013-06-06 14:30:00,7.14,7.17,7.13,7.15,570000.0,7.14,7.17,7.13,7.15,570000.0
2013-06-06 15:00:00,7.15,7.16,7.13,7.16,620000.0,7.15,7.16,7.13,7.16,620000.0
2013-06-06 15:30:00,7.16,7.19,7.15,7.18,2180000.0,7.16,7.19,7.15,7.18,2180000.0
2013-06-07 09:30:00,7.22,7.26,7.09,7.19,6690000.0,7.22,7.26,7.09,7.19,6690000.0
2013-06-07 10:00:00,7.21,7.25,7.2,7.22,2295000.0,7.21,7.25,7.2,7.22,2295000.0
2013-06-07 10:30:00,7.23,7.26,7.23,7.24,1055000.0,7.23,7.26,7.23,7.24,1055000.0
2013-06-07 11:00:00,7.24,7.26,7.23,7.25,990000.0,7.24,7.26,7.23,7.25,990000.0
2013-06-07 11:30:00,7.25,7.26,7.25,7.26,725000.0,7.25,7.26,7.25,7.26,725000.0
2013-06-07 12:00:00,7.26,7.28,7.26,7.27,915000.0,7.26,7.28,7.26,7.27,915000.0
2013-06-07 12:30:00,7.26,7.27,7.24,7.26,1195000.0,7.26,7.27,7.24,7.26,1195000.0
2013-06-07 13:00:00,7.27,7.29,7.26,7.28,655000.0,7.27,7.29,7.26,7.28,655000.0
2013-06-07 13:30:00,7.28,7.28,7.26,7.26,965000.0,7.28,7.28,7.26,7.26,965000.0
2013-06-07 14:00:00,7.27,7.27,7.25,7.26,2510000.0,7.27,7.27,7.25,7.26,2510000.0
2013-06-07 14:30:00,7.25,7.27,7.24,7.27,730000.0,7.25,7.27,7.24,7.27,730000.0
2013-06-07 15:00:00,7.27,7.29,7.26,7.27,1540000.0,7.27,7.29,7.26,7.27,1540000.0
2013-06-07 15:30:00,7.27,7.31,7.26,7.31,4985000.0,7.27,7.31,7.26,7.31,4985000.0
2013-06-10 09:30:00,7.33,7.38,7.33,7.34,1735000.0,7.33,7.38,7.33,7.34,1735000.0
2013-06-10 10:00:00,7.35,7.35,7.33,7.35,815000.0,7.35,7.35,7.33,7.35,815000.0
2013-06-10 10:30:00,7.35,7.38,7.35,7.36,1345000.0,7.35,7.38,7.35,7.36,1345000.0
2013-06-10 11:00:00,7.36,7.38,7.31,7.32,1100000.0,7.36,7.38,7.31,7.32,1100000.0
2013-06-10 11:30:00,7.33,7.35,7.32,7.34,340000.0,7.33,7.35,7.32,7.34,340000.0
2013-06-10 12:00:00,7.34,7.36,7.34,7.35,400000.0,7.34,7.36,7.34,7.35,400000.0
2013-06-10 12:30:00,7.35,7.35,7.32,7.33,585000.0,7.35,7.35,7.32,7.33,585000.0
2013-06-10 13:00:00,7.33,7.34,7.32,7.32,1160000.0,7.33,7.34,7.32,7.32,1160000.0
2013-06-10 13:30:00,7.33,7.33,7.32,7.33,835000.0,7.33,7.33,7.32,7.33,835000.0
2013-06-10 14:00:00,7.33,7.34,7.3,7.33,585000.0,7.33,7.34,7.3,7.33,585000.0
2013-06-10 14:30:00,7.33,7.33,7.29,7.32,1100000.0,7.33,7.33,7.29,7.32,1100000.0
2013-06-10 15:00:00,7.32,7.32,7.3,7.3,1580000.0,7.32,7.32,7.3,7.3,1580000.0
2013-06-10 15:30:00,7.3,7.31,7.27,7.29,2515000.0,7.3,7.31,7.27,7.29,2515000.0
2013-06-11 09:30:00,7.23,7.29,7.23,7.28,1295000.0,7.23,7.29,7.23,7.28,1295000.0
2013-06-11 10:00:00,7.28,7.33,7.26,7.33,895000.0,7.28,7.33,7.26,7.33,895000.0
2013-06-11 10:30:00,7.32,7.34,7.3,7.3,1655000.0,7.32,7.34,7.3,7.3,1655000.0
2013-06-11 11:00:00,7.31,7.33,7.28,7.33,540000.0,7.31,7.33,7.28,7.33,540000.0
2013-06-11 11:30:00,7.33,7.34,7.32,7.34,550000.0,7.33,7.34,7.32,7.34,550000.0
2013-06-11 12:00:00,7.33,7.35,7.33,7.34,535000.0,7.33,7.35,7.33,7.34,535000.0
2013-06-11 12:30:00,7.35,7.35,7.34,7.34,400000.0,7.35,7.35,7.34,7.34,400000.0
2013-06-11 13:00:00,7.34,7.35,7.31,7.31,485000.0,7.34,7.35,7.31,7.31,485000.0
2013-06-11 13:30:00,7.31,7.32,7.28,7.28,450000.0,7.31,7.32,7.28,7.28,450000.0
2013-06-11 14:00:00,7.27,7.3,7.27,7.29,580000.0,7.27,7.3,7.27,7.29,580000.0
2013-06-11 14:30:00,7.29,7.3,7.28,7.29,560000.0,7.29,7.3,7.28,7.29,560000.0
2013-06-11 15:00:00,7.3,7.32,7.29,7.31,1835000.0,7.3,7.32,7.29,7.31,1835000.0
2013-06-11 15:30:00,7.31,7.31,7.29,7.3,2100000.0,7.31,7.31,7.29,7.3,2100000.0
2013-06-12 09:30:00,7.37,7.37,7.32,7.36,2515000.0,7.37,7.37,7.32,7.36,2515000.0
2013-06-12 10:00:00,7.35,7.36,7.32,7.33,1160000.0,7.35,7.36,7.32,7.33,1160000.0
2013-06-12 10:30:00,7.34,7.35,7.31,7.32,1465000.0,7.34,7.35,7.31,7.32,1465000.0
2013-06-12 11:00:00,7.32,7.36,7.31,7.34,3100000.0,7.32,7.36,7.31,7.34,3100000.0
2013-06-12 11:30:00,7.33,7.34,7.31,7.32,1050000.0,7.33,7.34,7.31,7.32,1050000.0
2013-06-12 12:00:00,7.32,7.33,7.31,7.32,430000.0,7.32,7.33,7.31,7.32,430000.0
2013-06-12 12:30:00,7.32,7.32,7.3,7.32,720000.0,7.32,7.32,7.3,7.32,720000.0
2013-06-12 13:00:00,7.32,7.34,7.32,7.34,770000.0,7.32,7.34,7.32,7.34,770000.0
2013-06-12 13:30:00,7.34,7.35,7.32,7.34,735000.0,7.34,7.35,7.32,7.34,735000.0
2013-06-12 14:00:00,7.34,7.34,7.3,7.33,735000.0,7.34,7.34,7.3,7.33,735000.0
2013-06-12 14:30:00,7.32,7.33,7.28,7.28,1595000.0,7.32,7.33,7.28,7.28,1595000.0
2013-06-12 15:00:00,7.28,7.28,7.25,7.26,1835000.0,7.28,7.28,7.25,7.26,1835000.0
2013-06-12 15:30:00,7.25,7.3,7.25,7.29,2625000.0,7.25,7.3,7.25,7.29,2625000.0
2013-06-13 09:30:00,7.39,7.39,7.31,7.35,1410000.0,7.39,7.39,7.31,7.35,1410000.0
2013-06-13 10:00:00,7.36,7.36,7.32,7.32,630000.0,7.36,7.36,7.32,7.32,630000.0
2013-06-13 10:30:00,7.33,7.35,7.32,7.34,800000.0,7.33,7.35,7.32,7.34,800000.0
2013-06-13 11:00:00,7.34,7.35,7.33,7.34,185000.0,7.34,7.35,7.33,7.34,185000.0
2013-06-13 11:30:00,7.34,7.36,7.33,7.36,850000.0,7.34,7.36,7.33,7.36,850000.0
2013-06-13 12:00:00,7.36,7.37,7.35,7.35,670000.0,7.36,7.37,7.35,7.35,670000.0
2013-06-13 12:30:00,7.36,7.37,7.35,7.37,700000.0,7.36,7.37,7.35,7.37,700000.0
2013-06-13 13:00:00,7.37,7.38,7.36,7.37,420000.0,7.37,7.38,7.36,7.37,420000.0
2013-06-13 13:30:00,7.37,7.38,7.36,7.38,555000.0,7.37,7.38,7.36,7.38,555000.0
2013-06-13 14:00:00,7.38,7.4,7.37,7.39,1065000.0,7.38,7.4,7.37,7.39,1065000.0
2013-06-13 14:30:00,7.39,7.42,7.39,7.42,1095000.0,7.39,7.42,7.39,7.42,1095000.0
2013-06-13 15:00:00,7.42,7.44,7.41,7.43,2050000.0,7.42,7.44,7.41,7.43,2050000.0
2013-06-13 15:30:00,7.44,7.45,7.42,7.43,3610000.0,7.44,7.45,7.42,7.43,3610000.0
2013-06-14 09:30:00,7.39,7.45,7.39,7.4,1080000.0,7.39,7.45,7.39,7.4,1080000.0
2013-06-14 10:00:00,7.42,7.42,7.32,7.33,1930000.0,7.42,7.42,7.32,7.33,1930000.0
2013-06-14 10:30:00,7.32,7.38,7.32,7.32,1480000.0,7.32,7.38,7.32,7.32,1480000.0
2013-06-14 11:00:00,7.32,7.34,7.32,7.32,1200000.0,7.32,7.34,7.32,7.32,1200000.0
2013-06-14 11:30:00,7.32,7.35,7.31,7.35,1465000.0,7.32,7.35,7.31,7.35,1465000.0
2013-06-14 12:00:00,7.35,7.38,7.34,7.37,1070000.0,7.35,7.38,7.34,7.37,1070000.0
2013-06-14 12:30:00,7.37,7.39,7.36,7.36,575000.0,7.37,7.39,7.36,7.36,575000.0
2013-06-14 13:00:00,7.35,7.38,7.34,7.36,405000.0,7.35,7.38,7.34,7.36,405000.0
2013-06-14 13:30:00,7.36,7.38,7.35,7.37,450000.0,7.36,7.38,7.35,7.37,450000.0
2013-06-14 14:00:00,7.36,7.4,7.35,7.39,1140000.0,7.36,7.4,7.35,7.39,1140000.0
2013-06-14 14:30:00,7.39,7.4,7.37,7.37,480000.0,7.39,7.4,7.37,7.37,480000.0
2013-06-14 15:00:00,7.37,7.39,7.36,7.37,1245000.0,7.37,7.39,7.36,7.37,1245000.0
2013-06-14 15:30:00,7.37,7.38,7.35,7.36,1830000.0,7.37,7.38,7.35,7.36,1830000.0
2013-06-17 09:30:00,7.41,7.44,7.39,7.43,1770000.0,7.41,7.44,7.39,7.43,1770000.0
2013-06-17 10:00:00,7.42,7.43,7.41,7.41,840000.0,7.42,7.43,7.41,7.41,840000.0
2013-06-17 10:30:00,7.41,7.42,7.41,7.42,545000.0,7.41,7.42,7.41,7.42,545000.0
2013-06-17 11:00:00,7.41,7.42,7.4,7.41,1265000.0,7.41,7.42,7.4,7.41,1265000.0
2013-06-17 11:30:00,7.41,7.42,7.37,7.38,1180000.0,7.41,7.42,7.37,7.38,1180000.0
2013-06-17 12:00:00,7.38,7.38,7.34,7.36,695000.0,7.38,7.38,7.34,7.36,695000.0
2013-06-17 12:30:00,7.36,7.36,7.35,7.36,430000.0,7.36,7.36,7.35,7.36,430000.0
2013-06-17 13:00:00,7.36,7.38,7.35,7.38,1110000.0,7.36,7.38,7.35,7.38,1110000.0
2013-06-17 13:30:00,7.38,7.38,7.36,7.36,280000.0,7.38,7.38,7.36,7.36,280000.0
2013-06-17 14:00:00,7.37,7.37,7.33,7.34,335000.0,7.37,7.37,7.33,7.34,335000.0
2013-06-17 14:30:00,7.33,7.34,7.3,7.31,505000.0,7.33,7.34,7.3,7.31,505000.0
2013-06-17 15:00:00,7.31,7.34,7.31,7.33,785000.0,7.31,7.34,7.31,7.33,785000.0
2013-06-17 15:30:00,7.33,7.37,7.32,7.36,2140000.0,7.33,7.37,7.32,7.36,2140000.0
2013-06-18 09:30:00,7.38,7.41,7.38,7.41,1015000.0,7.38,7.41,7.38,7.41,1015000.0
2013-06-18 10:00:00,7.4,7.42,7.39,7.4,2470000.0,7.4,7.42,7.39,7.4,2470000.0
2013-06-18 10:30:00,7.41,7.43,7.41,7.42,805000.0,7.41,7.43,7.41,7.42,805000.0
2013-06-18 11:00:00,7.43,7.43,7.4,7.43,365000.0,7.43,7.43,7.4,7.43,365000.0
2013-06-18 11:30:00,7.43,7.44,7.41,7.41,1135000.0,7.43,7.44,7.41,7.41,1135000.0
2013-06-18 12:00:00,7.42,7.43,7.41,7.43,1155000.0,7.42,7.43,7.41,7.43,1155000.0
2013-06-18 12:30:00,7.43,7.44,7.42,7.44,300000.0,7.43,7.44,7.42,7.44,300000.0
2013-06-18 13:00:00,7.43,7.44,7.42,7.44,535000.0,7.43,7.44,7.42,7.44,535000.0
2013-06-18 13:30:00,7.43,7.45,7.42,7.44,515000.0,7.43,7.45,7.42,7.44,515000.0
2013-06-18 14:00:00,7.44,7.45,7.43,7.44,450000.0,7.44,7.45,7.43,7.44,450000.0
2013-06-18 14:30:00,7.43,7.44,7.43,7.44,180000.0,7.43,7.44,7.43,7.44,180000.0
2013-06-18 15:00:00,7.44,7.45,7.43,7.45,985000.0,7.44,7.45,7.43,7.45,985000.0
2013-06-18 15:30:00,7.45,7.45,7.43,7.45,2165000.0,7.45,7.45,7.43,7.45,2165000.0
2013-06-19 09:30:00,7.44,7.45,7.39,7.4,885000.0,7.44,7.45,7.39,7.4,885000.0
2013-06-19 10:00:00,7.4,7.43,7.38,7.43,1045000.0,7.4,7.43,7.38,7.43,1045000.0
2013-06-19 10:30:00,7.43,7.43,7.4,7.4,435000.0,7.43,7.43,7.4,7.4,435000.0
2013-06-19 11:00:00,7.4,7.41,7.38,7.39,910000.0,7.4,7.41,7.38,7.39,910000.0
2013-06-19 11:30:00,7.38,7.39,7.36,7.38,1020000.0,7.38,7.39,7.36,7.38,1020000.0
2013-06-19 12:00:00,7.37,7.38,7.36,7.37,675000.0,7.37,7.38,7.36,7.37,675000.0
2013-06-19 12:30:00,7.37,7.37,7.35,7.35,395000.0,7.37,7.37,7.35,7.35,395000.0
2013-06-19 13:00:00,7.36,7.37,7.35,7.37,425000.0,7.36,7.37,7.35,7.37,425000.0
2013-06-19 13:30:00,7.37,7.38,7.36,7.37,640000.0,7.37,7.38,7.36,7.37,640000.0
2013-06-19 14:00:00,7.38,7.42,7.34,7.4,1655000.0,7.38,7.42,7.34,7.4,1655000.0
2013-06-19 14:30:00,7.39,7.41,7.33,7.34,980000.0,7.39,7.41,7.33,7.34,980000.0
2013-06-19 15:00:00,7.32,7.37,7.32,7.37,1655000.0,7.32,7.37,7.32,7.37,1655000.0
2013-06-19 15:30:00,7.36,7.38,7.33,7.34,2675000.0,7.36,7.38,7.33,7.34,2675000.0
2013-06-20 09:30:00,7.27,7.34,7.27,7.33,1755000.0,7.27,7.34,7.27,7.33,1755000.0
2013-06-20 10:00:00,7.34,7.36,7.26,7.28,1360000.0,7.34,7.36,7.26,7.28,1360000.0
2013-06-20 10:30:00,7.28,7.29,7.25,7.29,1875000.0,7.28,7.29,7.25,7.29,1875000.0
2013-06-20 11:00:00,7.29,7.29,7.26,7.27,945000.0,7.29,7.29,7.26,7.27,945000.0
2013-06-20 11:30:00,7.27,7.3,7.26,7.3,840000.0,7.27,7.3,7.26,7.3,840000.0
2013-06-20 12:00:00,7.29,7.33,7.29,7.32,755000.0,7.29,7.33,7.29,7.32,755000.0
2013-06-20 12:30:00,7.32,7.35,7.3,7.3,1175000.0,7.32,7.35,7.3,7.3,1175000.0
2013-06-20 13:00:00,7.3,7.31,7.26,7.28,785000.0,7.3,7.31,7.26,7.28,785000.0
2013-06-20 13:30:00,7.28,7.3,7.27,7.29,900000.0,7.28,7.3,7.27,7.29,900000.0
2013-06-20 14:00:00,7.29,7.3,7.22,7.22,1845000.0,7.29,7.3,7.22,7.22,1845000.0
2013-06-20 14:30:00,7.23,7.25,7.22,7.23,1615000.0,7.23,7.25,7.22,7.23,1615000.0
2013-06-20 15:00:00,7.23,7.24,7.2,7.22,2130000.0,7.23,7.24,7.2,7.22,2130000.0
2013-06-20 15:30:00,7.22,7.23,7.21,7.22,4650000.0,7.22,7.23,7.21,7.22,4650000.0
2013-06-21 09:30:00,7.27,7.27,7.15,7.17,4145000.0,7.27,7.27,7.15,7.17,4145000.0
2013-06-21 10:00:00,7.16,7.22,7.15,7.16,2060000.0,7.16,7.22,7.15,7.16,2060000.0
2013-06-21 10:30:00,7.16,7.17,7.12,7.15,2010000.0,7.16,7.17,7.12,7.15,2010000.0
2013-06-21 11:00:00,7.14,7.16,7.12,7.14,2230000.0,7.14,7.16,7.12,7.14,2230000.0
2013-06-21 11:30:00,7.14,7.18,7.13,7.16,3340000.0,7.14,7.18,7.13,7.16,3340000.0
2013-06-21 12:00:00,7.17,7.21,7.17,7.2,1830000.0,7.17,7.21,7.17,7.2,1830000.0
2013-06-21 12:30:00,7.19,7.24,7.19,7.23,2755000.0,7.19,7.24,7.19,7.23,2755000.0
2013-06-21 13:00:00,7.24,7.25,7.21,7.21,1415000.0,7.24,7.25,7.21,7.21,1415000.0
2013-06-21 13:30:00,7.21,7.22,7.18,7.19,1830000.0,7.21,7.22,7.18,7.19,1830000.0
2013-06-21 14:00:00,7.19,7.2,7.17,7.2,1215000.0,7.19,7.2,7.17,7.2,1215000.0
2013-06-21 14:30:00,7.19,7.19,7.17,7.18,1005000.0,7.19,7.19,7.17,7.18,1005000.0
2013-06-21 15:00:00,7.18,7.22,7.18,7.21,1830000.0,7.18,7.22,7.18,7.21,1830000.0
2013-06-21 15:30:00,7.22,7.24,7.2,7.23,5960000.0,7.22,7.24,7.2,7.23,5960000.0
2013-06-24 09:30:00,7.15,7.17,7.07,7.1,2780000.0,7.15,7.17,7.07,7.1,2780000.0
2013-06-24 10:00:00,7.1,7.12,7.09,7.1,1090000.0,7.1,7.12,7.09,7.1,1090000.0
2013-06-24 10:30:00,7.1,7.11,7.07,7.1,1775000.0,7.1,7.11,7.07,7.1,1775000.0
2013-06-24 11:00:00,7.1,7.11,7.07,7.07,1035000.0,7.1,7.11,7.07,7.07,1035000.0
2013-06-24 11:30:00,7.07,7.1,7.06,7.09,1815000.0,7.07,7.1,7.06,7.09,1815000.0
2013-06-24 12:00:00,7.09,7.1,7.05,7.07,1845000.0,7.09,7.1,7.05,7.07,1845000.0
2013-06-24 12:30:00,7.07,7.08,7.06,7.08,2560000.0,7.07,7.08,7.06,7.08,2560000.0
2013-06-24 13:00:00,7.08,7.09,7.06,7.07,2055000.0,7.08,7.09,7.06,7.07,2055000.0
2013-06-24 13:30:00,7.07,7.13,7.07,7.13,1535000.0,7.07,7.13,7.07,7.13,1535000.0
2013-06-24 14:00:00,7.13,7.18,7.12,7.18,1565000.0,7.13,7.18,7.12,7.18,1565000.0
2013-06-24 14:30:00,7.18,7.21,7.17,7.18,665000.0,7.18,7.21,7.17,7.18,665000.0
2013-06-24 15:00:00,7.18,7.22,7.17,7.19,695000.0,7.18,7.22,7.17,7.19,695000.0
2013-06-24 15:30:00,7.19,7.21,7.16,7.17,2100000.0,7.19,7.21,7.16,7.17,2100000.0
2013-06-25 09:30:00,7.22,7.28,7.16,7.21,1665000.0,7.22,7.28,7.16,7.21,1665000.0
2013-06-25 10:00:00,7.2,7.24,7.19,7.21,930000.0,7.2,7.24,7.19,7.21,930000.0
2013-06-25 10:30:00,7.21,7.22,7.2,7.21,465000.0,7.21,7.22,7.2,7.21,465000.0
2013-06-25 11:00:00,7.21,7.23,7.19,7.21,850000.0,7.21,7.23,7.19,7.21,850000.0
2013-06-25 11:30:00,7.21,7.24,7.21,7.24,560000.0,7.21,7.24,7.21,7.24,560000.0
2013-06-25 12:00:00,7.24,7.24,7.21,7.22,675000.0,7.24,7.24,7.21,7.22,675000.0
2013-06-25 12:30:00,7.22,7.24,7.2,7.2,815000.0,7.22,7.24,7.2,7.2,815000.0
2013-06-25 13:00:00,7.2,7.2,7.14,7.15,840000.0,7.2,7.2,7.14,7.15,840000.0
2013-06-25 13:30:00,7.15,7.19,7.15,7.16,625000.0,7.15,7.19,7.15,7.16,625000.0
2013-06-25 14:00:00,7.16,7.18,7.15,7.17,1815000.0,7.16,7.18,7.15,7.17,1815000.0
2013-06-25 14:30:00,7.17,7.19,7.17,7.17,765000.0,7.17,7.19,7.17,7.17,765000.0
2013-06-25 15:00:00,7.18,7.21,7.17,7.21,1075000.0,7.18,7.21,7.17,7.21,1075000.0
2013-06-25 15:30:00,7.2,7.22,7.17,7.18,2510000.0,7.2,7.22,7.17,7.18,2510000.0
2013-06-26 09:30:00,7.28,7.29,7.25,7.29,2055000.0,7.28,7.29,7.25,7.29,2055000.0
2013-06-26 10:00:00,7.29,7.3,7.28,7.3,770000.0,7.29,7.3,7.28,7.3,770000.0
2013-06-26 10:30:00,7.3,7.31,7.28,7.29,765000.0,7.3,7.31,7.28,7.29,765000.0
2013-06-26 11:00:00,7.29,7.3,7.29,7.29,800000.0,7.29,7.3,7.29,7.29,800000.0
2013-06-26 11:30:00,7.3,7.3,7.28,7.29,685000.0,7.3,7.3,7.28,7.29,685000.0
2013-06-26 12:00:00,7.29,7.31,7.28,7.28,1235000.0,7.29,7.31,7.28,7.28,1235000.0
2013-06-26 12:30:00,7.29,7.3,7.27,7.29,540000.0,7.29,7.3,7.27,7.29,540000.0
2013-06-26 13:00:00,7.29,7.31,7.28,7.31,950000.0,7.29,7.31,7.28,7.31,950000.0
2013-06-26 13:30:00,7.31,7.31,7.29,7.3,275000.0,7.31,7.31,7.29,7.3,275000.0
2013-06-26 14:00:00,7.3,7.3,7.28,7.3,740000.0,7.3,7.3,7.28,7.3,740000.0
2013-06-26 14:30:00,7.3,7.3,7.28,7.3,1665000.0,7.3,7.3,7.28,7.3,1665000.0
2013-06-26 15:00:00,7.29,7.3,7.28,7.28,1940000.0,7.29,7.3,7.28,7.28,1940000.0
2013-06-26 15:30:00,7.28,7.28,7.25,7.27,2500000.0,7.28,7.28,7.25,7.27,2500000.0
2013-06-27 09:30:00,7.3,7.34,7.27,7.3,2085000.0,7.3,7.34,7.27,7.3,2085000.0
2013-06-27 10:00:00,7.31,7.31,7.24,7.27,1875000.0,7.31,7.31,7.24,7.27,1875000.0
2013-06-27 10:30:00,7.27,7.29,7.26,7.27,1010000.0,7.27,7.29,7.26,7.27,1010000.0
2013-06-27 11:00:00,7.28,7.29,7.24,7.25,1145000.0,7.28,7.29,7.24,7.25,1145000.0
2013-06-27 11:30:00,7.25,7.26,7.23,7.23,670000.0,7.25,7.26,7.23,7.23,670000.0
2013-06-27 12:00:00,7.24,7.24,7.22,7.23,935000.0,7.24,7.24,7.22,7.23,935000.0
2013-06-27 12:30:00,7.23,7.27,7.23,7.27,675000.0,7.23,7.27,7.23,7.27,675000.0
2013-06-27 13:00:00,7.26,7.28,7.26,7.28,620000.0,7.26,7.28,7.26,7.28,620000.0
2013-06-27 13:30:00,7.27,7.28,7.26,7.26,590000.0,7.27,7.28,7.26,7.26,590000.0
2013-06-27 14:00:00,7.26,7.26,7.23,7.25,1365000.0,7.26,7.26,7.23,7.25,1365000.0
2013-06-27 14:30:00,7.25,7.26,7.24,7.26,735000.0,7.25,7.26,7.24,7.26,735000.0
2013-06-27 15:00:00,7.26,7.3,7.26,7.29,1565000.0,7.26,7.3,7.26,7.29,1565000.0
2013-06-27 15:30:00,7.29,7.3,7.27,7.28,2735000.0,7.29,7.3,7.27,7.28,2735000.0
2013-06-28 09:30:00,7.26,7.27,7.22,7.22,935000.0,7.26,7.27,7.22,7.22,935000.0
2013-06-28 10:00:00,7.22,7.24,7.22,7.24,575000.0,7.22,7.24,7.22,7.24,575000.0
2013-06-28 10:30:00,7.25,7.28,7.25,7.27,880000.0,7.25,7.28,7.25,7.27,880000.0
2013-06-28 11:00:00,7.27,7.37,7.27,7.3,3605000.0,7.27,7.37,7.27,7.3,3605000.0
2013-06-28 11:30:00,7.3,7.31,7.27,7.28,1085000.0,7.3,7.31,7.27,7.28,1085000.0
2013-06-28 12:00:00,7.28,7.28,7.24,7.24,1190000.0,7.28,7.28,7.24,7.24,1190000.0
2013-06-28 12:30:00,7.24,7.28,7.24,7.26,490000.0,7.24,7.28,7.24,7.26,490000.0
2013-06-28 13:00:00,7.26,7.26,7.25,7.25,545000.0,7.26,7.26,7.25,7.25,545000.0
2013-06-28 13:30:00,7.26,7.29,7.25,7.29,860000.0,7.26,7.29,7.25,7.29,860000.0
2013-06-28 14:00:00,7.29,7.3,7.27,7.29,860000.0,7.29,7.3,7.27,7.29,860000.0
2013-06-28 14:30:00,7.29,7.3,7.27,7.28,725000.0,7.29,7.3,7.27,7.28,725000.0
2013-06-28 15:00:00,7.28,7.3,7.27,7.29,1785000.0,7.28,7.3,7.27,7.29,1785000.0
2013-06-28 15:30:00,7.3,7.32,7.28,7.28,4860000.0,7.3,7.32,7.28,7.28,4860000.0
2013-07-01 09:30:00,7.33,7.38,7.29,7.36,3015000.0,7.33,7.38,7.29,7.36,3015000.0
2013-07-01 10:00:00,7.36,7.37,7.32,7.32,1710000.0,7.36,7.37,7.32,7.32,1710000.0
2013-07-01 10:30:00,7.32,7.32,7.3,7.31,1385000.0,7.32,7.32,7.3,7.31,1385000.0
2013-07-01 11:00:00,7.31,7.32,7.31,7.31,590000.0,7.31,7.32,7.31,7.31,590000.0
2013-07-01 11:30:00,7.32,7.34,7.31,7.33,760000.0,7.32,7.34,7.31,7.33,760000.0
2013-07-01 12:00:00,7.33,7.34,7.31,7.32,695000.0,7.33,7.34,7.31,7.32,695000.0
2013-07-01 12:30:00,7.32,7.34,7.31,7.33,720000.0,7.32,7.34,7.31,7.33,720000.0
2013-07-01 13:00:00,7.33,7.33,7.31,7.31,430000.0,7.33,7.33,7.31,7.31,430000.0
2013-07-01 13:30:00,7.31,7.32,7.25,7.26,1605000.0,7.31,7.32,7.25,7.26,1605000.0
2013-07-01 14:00:00,7.26,7.28,7.25,7.27,980000.0,7.26,7.28,7.25,7.27,980000.0
2013-07-01 14:30:00,7.27,7.28,7.25,7.28,730000.0,7.27,7.28,7.25,7.28,730000.0
2013-07-01 15:00:00,7.27,7.29,7.27,7.28,1395000.0,7.27,7.29,7.27,7.28,1395000.0
2013-07-01 15:30:00,7.28,7.29,7.27,7.27,2665000.0,7.28,7.29,7.27,7.27,2665000.0
2013-07-02 09:30:00,7.29,7.36,7.29,7.33,2900000.0,7.29,7.36,7.29,7.33,2900000.0
2013-07-02 10:00:00,7.33,7.38,7.3,7.37,2155000.0,7.33,7.38,7.3,7.37,2155000.0
2013-07-02 10:30:00,7.37,7.4,7.36,7.4,1640000.0,7.37,7.4,7.36,7.4,1640000.0
2013-07-02 11:00:00,7.4,7.41,7.37,7.41,1615000.0,7.4,7.41,7.37,7.41,1615000.0
2013-07-02 11:30:00,7.41,7.44,7.41,7.42,1130000.0,7.41,7.44,7.41,7.42,1130000.0
2013-07-02 12:00:00,7.42,7.43,7.41,7.42,730000.0,7.42,7.43,7.41,7.42,730000.0
2013-07-02 12:30:00,7.42,7.43,7.39,7.41,880000.0,7.42,7.43,7.39,7.41,880000.0
2013-07-02 13:00:00,7.42,7.42,7.4,7.42,585000.0,7.42,7.42,7.4,7.42,585000.0
2013-07-02 13:30:00,7.42,7.43,7.39,7.43,1325000.0,7.42,7.43,7.39,7.43,1325000.0
2013-07-02 14:00:00,7.43,7.43,7.4,7.41,1335000.0,7.43,7.43,7.4,7.41,1335000.0
2013-07-02 14:30:00,7.41,7.42,7.4,7.42,1335000.0,7.41,7.42,7.4,7.42,1335000.0
2013-07-02 15:00:00,7.42,7.43,7.41,7.42,1900000.0,7.42,7.43,7.41,7.42,1900000.0
2013-07-02 15:30:00,7.42,7.43,7.4,7.43,3285000.0,7.42,7.43,7.4,7.43,3285000.0
2013-07-03 09:30:00,7.5,7.62,7.5,7.6,9915000.0,7.5,7.62,7.5,7.6,9915000.0
2013-07-03 10:00:00,7.61,7.64,7.57,7.61,3670000.0,7.61,7.64,7.57,7.61,3670000.0
2013-07-03 10:30:00,7.62,7.67,7.61,7.66,3265000.0,7.62,7.67,7.61,7.66,3265000.0
2013-07-03 11:00:00,7.67,7.7,7.64,7.67,3500000.0,7.67,7.7,7.64,7.67,3500000.0
2013-07-03 11:30:00,7.68,7.69,7.64,7.68,2155000.0,7.68,7.69,7.64,7.68,2155000.0
2013-07-03 12:00:00,7.69,7.74,7.68,7.73,3490000.0,7.69,7.74,7.68,7.73,3490000.0
2013-07-03 12:30:00,7.73,7.74,7.66,7.69,6325000.0,7.73,7.74,7.66,7.69,6325000.0
2013-07-05 09:30:00,7.72,7.74,7.68,7.68,3280000.0,7.72,7.74,7.68,7.68,3280000.0
2013-07-05 10:00:00,7.69,7.7,7.66,7.67,2395000.0,7.69,7.7,7.66,7.67,2395000.0
2013-07-05 10:30:00,7.68,7.71,7.67,7.7,1165000.0,7.68,7.71,7.67,7.7,1165000.0
2013-07-05 11:00:00,7.7,7.72,7.7,7.7,760000.0,7.7,7.72,7.7,7.7,760000.0
2013-07-05 11:30:00,7.7,7.73,7.69,7.73,1990000.0,7.7,7.73,7.69,7.73,1990000.0
2013-07-05 12:00:00,7.73,7.73,7.71,7.71,765000.0,7.73,7.73,7.71,7.71,765000.0
2013-07-05 12:30:00,7.71,7.72,7.71,7.72,290000.0,7.71,7.72,7.71,7.72,290000.0
2013-07-05 13:00:00,7.72,7.72,7.71,7.72,465000.0,7.72,7.72,7.71,7.72,465000.0
2013-07-05 13:30:00,7.72,7.73,7.71,7.72,350000.0,7.72,7.73,7.71,7.72,350000.0
2013-07-05 14:00:00,7.72,7.73,7.72,7.73,605000.0,7.72,7.73,7.72,7.73,605000.0
2013-07-05 14:30:00,7.73,7.73,7.71,7.73,2025000.0,7.73,7.73,7.71,7.73,2025000.0
2013-07-05 15:00:00,7.73,7.73,7.72,7.72,1465000.0,7.73,7.73,7.72,7.72,1465000.0
2013-07-05 15:30:00,7.72,7.73,7.71,7.72,2380000.0,7.72,7.73,7.71,7.72,2380000.0
2013-07-08 09:30:00,7.75,7.76,7.7,7.73,2010000.0,7.75,7.76,7.7,7.73,2010000.0
2013-07-08 10:00:00,7.73,7.74,7.68,7.69,2675000.0,7.73,7.74,7.68,7.69,2675000.0
2013-07-08 10:30:00,7.69,7.72,7.69,7.71,860000.0,7.69,7.72,7.69,7.71,860000.0
2013-07-08 11:00:00,7.71,7.73,7.7,7.72,1425000.0,7.71,7.73,7.7,7.72,1425000.0
2013-07-08 11:30:00,7.72,7.73,7.7,7.71,785000.0,7.72,7.73,7.7,7.71,785000.0
2013-07-08 12:00:00,7.71,7.71,7.68,7.68,1135000.0,7.71,7.71,7.68,7.68,1135000.0
2013-07-08 12:30:00,7.69,7.71,7.68,7.69,815000.0,7.69,7.71,7.68,7.69,815000.0
2013-07-08 13:00:00,7.69,7.71,7.69,7.69,505000.0,7.69,7.71,7.69,7.69,505000.0
2013-07-08 13:30:00,7.7,7.72,7.69,7.71,515000.0,7.7,7.72,7.69,7.71,515000.0
2013-07-08 14:00:00,7.71,7.71,7.7,7.7,1330000.0,7.71,7.71,7.7,7.7,1330000.0
2013-07-08 14:30:00,7.7,7.73,7.7,7.73,885000.0,7.7,7.73,7.7,7.73,885000.0
2013-07-08 15:00:00,7.73,7.74,7.72,7.72,1285000.0,7.73,7.74,7.72,7.72,1285000.0
2013-07-08 15:30:00,7.72,7.72,7.71,7.72,1965000.0,7.72,7.72,7.71,7.72,1965000.0
2013-07-09 09:30:00,7.76,7.76,7.72,7.73,1040000.0,7.76,7.76,7.72,7.73,1040000.0
2013-07-09 10:00:00,7.73,7.77,7.71,7.74,1565000.0,7.73,7.77,7.71,7.74,1565000.0
2013-07-09 10:30:00,7.74,7.79,7.73,7.78,985000.0,7.74,7.79,7.73,7.78,985000.0
2013-07-09 11:00:00,7.79,7.8,7.76,7.77,1085000.0,7.79,7.8,7.76,7.77,1085000.0
2013-07-09 11:30:00,7.77,7.78,7.76,7.76,745000.0,7.77,7.78,7.76,7.76,745000.0
2013-07-09 12:00:00,7.76,7.76,7.74,7.75,615000.0,7.76,7.76,7.74,7.75,615000.0
2013-07-09 12:30:00,7.75,7.76,7.73,7.76,735000.0,7.75,7.76,7.73,7.76,735000.0
2013-07-09 13:00:00,7.76,7.78,7.75,7.75,485000.0,7.76,7.78,7.75,7.75,485000.0
2013-07-09 13:30:00,7.76,7.77,7.75,7.77,460000.0,7.76,7.77,7.75,7.77,460000.0
2013-07-09 14:00:00,7.77,7.77,7.76,7.76,685000.0,7.77,7.77,7.76,7.76,685000.0
2013-07-09 14:30:00,7.76,7.76,7.74,7.75,535000.0,7.76,7.76,7.74,7.75,535000.0
2013-07-09 15:00:00,7.75,7.75,7.74,7.74,760000.0,7.75,7.75,7.74,7.74,760000.0
2013-07-09 15:30:00,7.74,7.75,7.72,7.73,2710000.0,7.74,7.75,7.72,7.73,2710000.0
2013-07-10 09:30:00,7.71,7.71,7.61,7.66,2480000.0,7.71,7.71,7.61,7.66,2480000.0
2013-07-10 10:00:00,7.67,7.67,7.63,7.64,1160000.0,7.67,7.67,7.63,7.64,1160000.0
2013-07-10 10:30:00,7.64,7.64,7.61,7.61,935000.0,7.64,7.64,7.61,7.61,935000.0
2013-07-10 11:00:00,7.61,7.62,7.6,7.6,1455000.0,7.61,7.62,7.6,7.6,1455000.0
2013-07-10 11:30:00,7.6,7.62,7.6,7.61,1695000.0,7.6,7.62,7.6,7.61,1695000.0
2013-07-10 12:00:00,7.62,7.62,7.6,7.61,510000.0,7.62,7.62,7.6,7.61,510000.0
2013-07-10 12:30:00,7.61,7.62,7.6,7.61,585000.0,7.61,7.62,7.6,7.61,585000.0
2013-07-10 13:00:00,7.61,7.62,7.61,7.61,270000.0,7.61,7.62,7.61,7.61,270000.0
2013-07-10 13:30:00,7.62,7.62,7.61,7.62,1585000.0,7.62,7.62,7.61,7.62,1585000.0
2013-07-10 14:00:00,7.61,7.65,7.61,7.62,1610000.0,7.61,7.65,7.61,7.62,1610000.0
2013-07-10 14:30:00,7.62,7.63,7.6,7.61,1085000.0,7.62,7.63,7.6,7.61,1085000.0
2013-07-10 15:00:00,7.61,7.62,7.6,7.61,985000.0,7.61,7.62,7.6,7.61,985000.0
2013-07-10 15:30:00,7.61,7.64,7.61,7.64,2985000.0,7.61,7.64,7.61,7.64,2985000.0
2013-07-11 09:30:00,7.65,7.73,7.65,7.71,2155000.0,7.65,7.73,7.65,7.71,2155000.0
2013-07-11 10:00:00,7.71,7.72,7.65,7.65,1355000.0,7.71,7.72,7.65,7.65,1355000.0
2013-07-11 10:30:00,7.65,7.68,7.61,7.67,1545000.0,7.65,7.68,7.61,7.67,1545000.0
2013-07-11 11:00:00,7.66,7.67,7.65,7.66,620000.0,7.66,7.67,7.65,7.66,620000.0
2013-07-11 11:30:00,7.66,7.67,7.64,7.64,270000.0,7.66,7.67,7.64,7.64,270000.0
2013-07-11 12:00:00,7.64,7.64,7.61,7.62,775000.0,7.64,7.64,7.61,7.62,775000.0
2013-07-11 12:30:00,7.62,7.64,7.62,7.64,460000.0,7.62,7.64,7.62,7.64,460000.0
2013-07-11 13:00:00,7.64,7.64,7.63,7.63,590000.0,7.64,7.64,7.63,7.63,590000.0
2013-07-11 13:30:00,7.63,7.65,7.63,7.63,1200000.0,7.63,7.65,7.63,7.63,1200000.0
2013-07-11 14:00:00,7.64,7.65,7.63,7.65,470000.0,7.64,7.65,7.63,7.65,470000.0
2013-07-11 14:30:00,7.65,7.66,7.64,7.64,560000.0,7.65,7.66,7.64,7.64,560000.0
2013-07-11 15:00:00,7.64,7.67,7.64,7.67,1355000.0,7.64,7.67,7.64,7.67,1355000.0
2013-07-11 15:30:00,7.67,7.67,7.65,7.66,2060000.0,7.67,7.67,7.65,7.66,2060000.0
2013-07-12 09:30:00,7.68,7.74,7.67,7.74,2980000.0,7.68,7.74,7.67,7.74,2980000.0
2013-07-12 10:00:00,7.73,7.74,7.7,7.72,1430000.0,7.73,7.74,7.7,7.72,1430000.0
2013-07-12 10:30:00,7.71,7.74,7.71,7.71,540000.0,7.71,7.74,7.71,7.71,540000.0
2013-07-12 11:00:00,7.71,7.72,7.7,7.71,785000.0,7.71,7.72,7.7,7.71,785000.0
2013-07-12 11:30:00,7.71,7.72,7.7,7.72,745000.0,7.71,7.72,7.7,7.72,745000.0
2013-07-12 12:00:00,7.72,7.73,7.7,7.72,700000.0,7.72,7.73,7.7,7.72,700000.0
2013-07-12 12:30:00,7.71,7.72,7.7,7.71,420000.0,7.71,7.72,7.7,7.71,420000.0
2013-07-12 13:00:00,7.7,7.71,7.7,7.71,345000.0,7.7,7.71,7.7,7.71,345000.0
2013-07-12 13:30:00,7.71,7.71,7.69,7.69,1220000.0,7.71,7.71,7.69,7.69,1220000.0
2013-07-12 14:00:00,7.69,7.7,7.68,7.69,595000.0,7.69,7.7,7.68,7.69,595000.0
2013-07-12 14:30:00,7.69,7.7,7.68,7.7,1275000.0,7.69,7.7,7.68,7.7,1275000.0
2013-07-12 15:00:00,7.7,7.71,7.7,7.71,670000.0,7.7,7.71,7.7,7.71,670000.0
2013-07-12 15:30:00,7.71,7.75,7.7,7.72,3970000.0,7.71,7.75,7.7,7.72,3970000.0
2013-07-15 09:30:00,7.71,7.72,7.68,7.71,1815000.0,7.71,7.72,7.68,7.71,1815000.0
2013-07-15 10:00:00,7.71,7.72,7.68,7.68,2750000.0,7.71,7.72,7.68,7.68,2750000.0
2013-07-15 10:30:00,7.68,7.7,7.66,7.7,1530000.0,7.68,7.7,7.66,7.7,1530000.0
2013-07-15 11:00:00,7.7,7.71,7.7,7.7,955000.0,7.7,7.71,7.7,7.7,955000.0
2013-07-15 11:30:00,7.7,7.71,7.69,7.7,450000.0,7.7,7.71,7.69,7.7,450000.0
2013-07-15 12:00:00,7.69,7.7,7.69,7.69,660000.0,7.69,7.7,7.69,7.69,660000.0
2013-07-15 12:30:00,7.69,7.69,7.68,7.68,555000.0,7.69,7.69,7.68,7.68,555000.0
2013-07-15 13:00:00,7.68,7.7,7.66,7.7,1025000.0,7.68,7.7,7.66,7.7,1025000.0
2013-07-15 13:30:00,7.7,7.71,7.69,7.71,450000.0,7.7,7.71,7.69,7.71,450000.0
2013-07-15 14:00:00,7.71,7.72,7.71,7.72,1120000.0,7.71,7.72,7.71,7.72,1120000.0
2013-07-15 14:30:00,7.71,7.73,7.7,7.7,1460000.0,7.71,7.73,7.7,7.7,1460000.0
2013-07-15 15:00:00,7.7,7.72,7.68,7.68,1150000.0,7.7,7.72,7.68,7.68,1150000.0
2013-07-15 15:30:00,7.68,7.7,7.67,7.68,2375000.0,7.68,7.7,7.67,7.68,2375000.0
2013-07-16 09:30:00,7.66,7.67,7.51,7.57,4770000.0,7.66,7.67,7.51,7.57,4770000.0
2013-07-16 10:00:00,7.56,7.57,7.53,7.53,1045000.0,7.56,7.57,7.53,7.53,1045000.0
2013-07-16 10:30:00,7.53,7.55,7.53,7.53,965000.0,7.53,7.55,7.53,7.53,965000.0
2013-07-16 11:00:00,7.53,7.54,7.5,7.51,2225000.0,7.53,7.54,7.5,7.51,2225000.0
2013-07-16 11:30:00,7.51,7.52,7.49,7.51,1505000.0,7.51,7.52,7.49,7.51,1505000.0
2013-07-16 12:00:00,7.51,7.52,7.5,7.51,1255000.0,7.51,7.52,7.5,7.51,1255000.0
2013-07-16 12:30:00,7.51,7.53,7.5,7.51,2115000.0,7.51,7.53,7.5,7.51,2115000.0
2013-07-16 13:00:00,7.5,7.52,7.5,7.51,1135000.0,7.5,7.52,7.5,7.51,1135000.0
2013-07-16 13:30:00,7.51,7.53,7.5,7.5,1700000.0,7.51,7.53,7.5,7.5,1700000.0
2013-07-16 14:00:00,7.5,7.55,7.5,7.54,2810000.0,7.5,7.55,7.5,7.54,2810000.0
2013-07-16 14:30:00,7.54,7.55,7.53,7.54,1825000.0,7.54,7.55,7.53,7.54,1825000.0
2013-07-16 15:00:00,7.53,7.55,7.52,7.53,1330000.0,7.53,7.55,7.52,7.53,1330000.0
2013-07-16 15:30:00,7.53,7.59,7.53,7.58,3975000.0,7.53,7.59,7.53,7.58,3975000.0
2013-07-17 09:30:00,7.6,7.6,7.54,7.56,760000.0,7.6,7.6,7.54,7.56,760000.0
2013-07-17 10:00:00,7.56,7.56,7.53,7.55,1810000.0,7.56,7.56,7.53,7.55,1810000.0
2013-07-17 10:30:00,7.55,7.58,7.54,7.58,1510000.0,7.55,7.58,7.54,7.58,1510000.0
2013-07-17 11:00:00,7.58,7.6,7.55,7.56,1325000.0,7.58,7.6,7.55,7.56,1325000.0
2013-07-17 11:30:00,7.56,7.56,7.55,7.56,515000.0,7.56,7.56,7.55,7.56,515000.0
2013-07-17 12:00:00,7.56,7.57,7.53,7.56,1590000.0,7.56,7.57,7.53,7.56,1590000.0
2013-07-17 12:30:00,7.56,7.58,7.55,7.56,1260000.0,7.56,7.58,7.55,7.56,1260000.0
2013-07-17 13:00:00,7.55,7.56,7.55,7.56,600000.0,7.55,7.56,7.55,7.56,600000.0
2013-07-17 13:30:00,7.55,7.56,7.54,7.54,1055000.0,7.55,7.56,7.54,7.54,1055000.0
2013-07-17 14:00:00,7.55,7.55,7.51,7.51,2975000.0,7.55,7.55,7.51,7.51,2975000.0
2013-07-17 14:30:00,7.51,7.51,7.44,7.46,3360000.0,7.51,7.51,7.44,7.46,3360000.0
2013-07-17 15:00:00,7.46,7.49,7.45,7.48,1475000.0,7.46,7.49,7.45,7.48,1475000.0
2013-07-17 15:30:00,7.48,7.52,7.47,7.52,4235000.0,7.48,7.52,7.47,7.52,4235000.0
2013-07-18 09:30:00,7.52,7.55,7.5,7.53,1715000.0,7.52,7.55,7.5,7.53,1715000.0
2013-07-18 10:00:00,7.54,7.54,7.51,7.51,1355000.0,7.54,7.54,7.51,7.51,1355000.0
2013-07-18 10:30:00,7.51,7.53,7.5,7.51,1585000.0,7.51,7.53,7.5,7.51,1585000.0
2013-07-18 11:00:00,7.51,7.51,7.48,7.5,1700000.0,7.51,7.51,7.48,7.5,1700000.0
2013-07-18 11:30:00,7.49,7.52,7.48,7.48,2215000.0,7.49,7.52,7.48,7.48,2215000.0
2013-07-18 12:00:00,7.48,7.49,7.46,7.47,2035000.0,7.48,7.49,7.46,7.47,2035000.0
2013-07-18 12:30:00,7.46,7.47,7.46,7.47,1200000.0,7.46,7.47,7.46,7.47,1200000.0
2013-07-18 13:00:00,7.47,7.49,7.47,7.49,1975000.0,7.47,7.49,7.47,7.49,1975000.0
2013-07-18 13:30:00,7.49,7.5,7.48,7.5,1600000.0,7.49,7.5,7.48,7.5,1600000.0
2013-07-18 14:00:00,7.49,7.52,7.49,7.5,1670000.0,7.49,7.52,7.49,7.5,1670000.0
2013-07-18 14:30:00,7.5,7.51,7.47,7.48,2230000.0,7.5,7.51,7.47,7.48,2230000.0
2013-07-18 15:00:00,7.47,7.48,7.46,7.48,3125000.0,7.47,7.48,7.46,7.48,3125000.0
2013-07-18 15:30:00,7.48,7.54,7.48,7.53,6335000.0,7.48,7.54,7.48,7.53,6335000.0
2013-07-19 09:30:00,7.98,8.06,7.9,7.97,27165000.0,7.98,8.06,7.9,7.97,27165000.0
2013-07-19 10:00:00,7.97,8.09,7.95,8.02,15630000.0,7.97,8.09,7.95,8.02,15630000.0
2013-07-19 10:30:00,8.01,8.1,8.01,8.06,8465000.0,8.01,8.1,8.01,8.06,8465000.0
2013-07-19 11:00:00,8.06,8.09,8.02,8.05,5075000.0,8.06,8.09,8.02,8.05,5075000.0
2013-07-19 11:30:00,8.06,8.13,8.05,8.1,6115000.0,8.06,8.13,8.05,8.1,6115000.0
2013-07-19 12:00:00,8.1,8.15,8.1,8.15,4935000.0,8.1,8.15,8.1,8.15,4935000.0
2013-07-19 12:30:00,8.15,8.2,8.13,8.14,6610000.0,8.15,8.2,8.13,8.14,6610000.0
2013-07-19 13:00:00,8.14,8.15,8.1,8.12,4885000.0,8.14,8.15,8.1,8.12,4885000.0
2013-07-19 13:30:00,8.12,8.17,8.11,8.15,2470000.0,8.12,8.17,8.11,8.15,2470000.0
2013-07-19 14:00:00,8.15,8.15,8.12,8.13,5330000.0,8.15,8.15,8.12,8.13,5330000.0
2013-07-19 14:30:00,8.13,8.13,8.09,8.1,4380000.0,8.13,8.13,8.09,8.1,4380000.0
2013-07-19 15:00:00,8.1,8.15,8.1,8.13,3690000.0,8.1,8.15,8.1,8.13,3690000.0
2013-07-19 15:30:00,8.13,8.19,8.12,8.17,13700000.0,8.13,8.19,8.12,8.17,13700000.0
2013-07-22 09:30:00,8.11,8.16,8.06,8.09,5015000.0,8.11,8.16,8.06,8.09,5015000.0
2013-07-22 10:00:00,8.1,8.11,8.06,8.06,3305000.0,8.1,8.11,8.06,8.06,3305000.0
2013-07-22 10:30:00,8.07,8.11,8.04,8.07,2330000.0,8.07,8.11,8.04,8.07,2330000.0
2013-07-22 11:00:00,8.08,8.11,8.08,8.09,1515000.0,8.08,8.11,8.08,8.09,1515000.0
2013-07-22 11:30:00,8.09,8.09,8.06,8.07,1925000.0,8.09,8.09,8.06,8.07,1925000.0
2013-07-22 12:00:00,8.08,8.08,8.05,8.06,1565000.0,8.08,8.08,8.05,8.06,1565000.0
2013-07-22 12:30:00,8.06,8.06,8.05,8.05,1020000.0,8.06,8.06,8.05,8.05,1020000.0
2013-07-22 13:00:00,8.05,8.06,8.02,8.02,2140000.0,8.05,8.06,8.02,8.02,2140000.0
2013-07-22 13:30:00,8.03,8.04,8.02,8.04,1100000.0,8.03,8.04,8.02,8.04,1100000.0
2013-07-22 14:00:00,8.04,8.06,8.03,8.03,1160000.0,8.04,8.06,8.03,8.03,1160000.0
2013-07-22 14:30:00,8.03,8.04,8.03,8.04,1145000.0,8.03,8.04,8.03,8.04,1145000.0
2013-07-22 15:00:00,8.04,8.06,8.04,8.05,1530000.0,8.04,8.06,8.04,8.05,1530000.0
2013-07-22 15:30:00,8.05,8.05,8.02,8.04,3470000.0,8.05,8.05,8.02,8.04,3470000.0
2013-07-23 09:30:00,8.03,8.1,8.02,8.05,2595000.0,8.03,8.1,8.02,8.05,2595000.0
2013-07-23 10:00:00,8.05,8.07,8.02,8.06,1975000.0,8.05,8.07,8.02,8.06,1975000.0
2013-07-23 10:30:00,8.06,8.07,8.03,8.05,1675000.0,8.06,8.07,8.03,8.05,1675000.0
2013-07-23 11:00:00,8.05,8.07,8.04,8.06,1525000.0,8.05,8.07,8.04,8.06,1525000.0
2013-07-23 11:30:00,8.06,8.06,8.04,8.04,800000.0,8.06,8.06,8.04,8.04,800000.0
2013-07-23 12:00:00,8.03,8.04,8.02,8.04,1575000.0,8.03,8.04,8.02,8.04,1575000.0
2013-07-23 12:30:00,8.04,8.04,7.99,8.0,1915000.0,8.04,8.04,7.99,8.0,1915000.0
2013-07-23 13:00:00,7.99,8.01,7.99,7.99,515000.0,7.99,8.01,7.99,7.99,515000.0
2013-07-23 13:30:00,7.99,8.0,7.97,7.99,980000.0,7.99,8.0,7.97,7.99,980000.0
2013-07-23 14:00:00,7.99,8.0,7.98,7.99,785000.0,7.99,8.0,7.98,7.99,785000.0
2013-07-23 14:30:00,7.99,8.0,7.98,8.0,565000.0,7.99,8.0,7.98,8.0,565000.0
2013-07-23 15:00:00,7.99,7.99,7.95,7.96,1595000.0,7.99,7.99,7.95,7.96,1595000.0
2013-07-23 15:30:00,7.96,7.96,7.93,7.95,2290000.0,7.96,7.96,7.93,7.95,2290000.0
2013-07-24 09:30:00,7.93,8.01,7.93,7.95,2565000.0,7.93,8.01,7.93,7.95,2565000.0
2013-07-24 10:00:00,7.95,7.98,7.95,7.95,2005000.0,7.95,7.98,7.95,7.95,2005000.0
2013-07-24 10:30:00,7.96,8.0,7.96,7.99,2400000.0,7.96,8.0,7.96,7.99,2400000.0
2013-07-24 11:00:00,7.99,8.05,7.99,8.04,2580000.0,7.99,8.05,7.99,8.04,2580000.0
2013-07-24 11:30:00,8.04,8.06,8.04,8.04,2155000.0,8.04,8.06,8.04,8.04,2155000.0
2013-07-24 12:00:00,8.04,8.04,8.01,8.01,1675000.0,8.04,8.04,8.01,8.01,1675000.0
2013-07-24 12:30:00,8.01,8.01,7.99,8.01,945000.0,8.01,8.01,7.99,8.01,945000.0
2013-07-24 13:00:00,8.01,8.02,7.99,7.99,850000.0,8.01,8.02,7.99,7.99,850000.0
2013-07-24 13:30:00,8.0,8.0,7.97,7.97,1070000.0,8.0,8.0,7.97,7.97,1070000.0
2013-07-24 14:00:00,7.98,8.0,7.98,7.99,1105000.0,7.98,8.0,7.98,7.99,1105000.0
2013-07-24 14:30:00,7.99,8.0,7.97,7.99,880000.0,7.99,8.0,7.97,7.99,880000.0
2013-07-24 15:00:00,8.0,8.0,7.96,7.98,995000.0,8.0,8.0,7.96,7.98,995000.0
2013-07-24 15:30:00,7.98,8.01,7.97,8.01,2155000.0,7.98,8.01,7.97,8.01,2155000.0
2013-07-25 09:30:00,8.01,8.02,7.95,7.95,1315000.0,8.01,8.02,7.95,7.95,1315000.0
2013-07-25 10:00:00,7.96,7.99,7.92,7.93,1840000.0,7.96,7.99,7.92,7.93,1840000.0
2013-07-25 10:30:00,7.94,7.97,7.92,7.96,3080000.0,7.94,7.97,7.92,7.96,3080000.0
2013-07-25 11:00:00,7.96,7.96,7.94,7.96,1025000.0,7.96,7.96,7.94,7.96,1025000.0
2013-07-25 11:30:00,7.95,7.96,7.94,7.96,765000.0,7.95,7.96,7.94,7.96,765000.0
2013-07-25 12:00:00,7.95,8.06,7.95,8.05,3435000.0,7.95,8.06,7.95,8.05,3435000.0
2013-07-25 12:30:00,8.06,8.06,8.02,8.05,3755000.0,8.06,8.06,8.02,8.05,3755000.0
2013-07-25 13:00:00,8.05,8.08,8.05,8.06,1325000.0,8.05,8.08,8.05,8.06,1325000.0
2013-07-25 13:30:00,8.07,8.09,8.06,8.09,1600000.0,8.07,8.09,8.06,8.09,1600000.0
2013-07-25 14:00:00,8.09,8.09,8.08,8.08,1690000.0,8.09,8.09,8.08,8.08,1690000.0
2013-07-25 14:30:00,8.08,8.09,8.07,8.08,1255000.0,8.08,8.09,8.07,8.08,1255000.0
2013-07-25 15:00:00,8.07,8.09,8.07,8.08,1300000.0,8.07,8.09,8.07,8.08,1300000.0
2013-07-25 15:30:00,8.08,8.09,8.08,8.09,3130000.0,8.08,8.09,8.08,8.09,3130000.0
2013-07-26 09:30:00,8.06,8.12,8.06,8.12,1330000.0,8.06,8.12,8.06,8.12,1330000.0
2013-07-26 10:00:00,8.12,8.13,8.08,8.11,1650000.0,8.12,8.13,8.08,8.11,1650000.0
2013-07-26 10:30:00,8.11,8.12,8.06,8.08,1465000.0,8.11,8.12,8.06,8.08,1465000.0
2013-07-26 11:00:00,8.08,8.11,8.06,8.11,1220000.0,8.08,8.11,8.06,8.11,1220000.0
2013-07-26 11:30:00,8.11,8.12,8.09,8.09,555000.0,8.11,8.12,8.09,8.09,555000.0
2013-07-26 12:00:00,8.1,8.14,8.1,8.13,835000.0,8.1,8.14,8.1,8.13,835000.0
2013-07-26 12:30:00,8.13,8.13,8.12,8.12,775000.0,8.13,8.13,8.12,8.12,775000.0
2013-07-26 13:00:00,8.11,8.14,8.11,8.13,610000.0,8.11,8.14,8.11,8.13,610000.0
2013-07-26 13:30:00,8.13,8.14,8.12,8.14,540000.0,8.13,8.14,8.12,8.14,540000.0
2013-07-26 14:00:00,8.13,8.15,8.13,8.13,665000.0,8.13,8.15,8.13,8.13,665000.0
2013-07-26 14:30:00,8.13,8.14,8.12,8.14,1150000.0,8.13,8.14,8.12,8.14,1150000.0
2013-07-26 15:00:00,8.14,8.15,8.13,8.13,1400000.0,8.14,8.15,8.13,8.13,1400000.0
2013-07-26 15:30:00,8.13,8.14,8.11,8.12,3825000.0,8.13,8.14,8.11,8.12,3825000.0
2013-07-29 09:30:00,8.09,8.16,8.09,8.16,1375000.0,8.09,8.16,8.09,8.16,1375000.0
2013-07-29 10:00:00,8.15,8.17,8.12,8.12,2125000.0,8.15,8.17,8.12,8.12,2125000.0
2013-07-29 10:30:00,8.12,8.13,8.11,8.13,545000.0,8.12,8.13,8.11,8.13,545000.0
2013-07-29 11:00:00,8.13,8.13,8.07,8.07,890000.0,8.13,8.13,8.07,8.07,890000.0
2013-07-29 11:30:00,8.06,8.07,8.04,8.07,565000.0,8.06,8.07,8.04,8.07,565000.0
2013-07-29 12:00:00,8.06,8.08,8.06,8.08,395000.0,8.06,8.08,8.06,8.08,395000.0
2013-07-29 12:30:00,8.08,8.08,8.07,8.07,230000.0,8.08,8.08,8.07,8.07,230000.0
2013-07-29 13:00:00,8.07,8.08,8.06,8.07,295000.0,8.07,8.08,8.06,8.07,295000.0
2013-07-29 13:30:00,8.07,8.07,8.06,8.06,130000.0,8.07,8.07,8.06,8.06,130000.0
2013-07-29 14:00:00,8.06,8.1,8.06,8.09,505000.0,8.06,8.1,8.06,8.09,505000.0
2013-07-29 14:30:00,8.1,8.11,8.1,8.11,350000.0,8.1,8.11,8.1,8.11,350000.0
2013-07-29 15:00:00,8.1,8.1,8.09,8.1,390000.0,8.1,8.1,8.09,8.1,390000.0
2013-07-29 15:30:00,8.1,8.11,8.08,8.09,1330000.0,8.1,8.11,8.08,8.09,1330000.0
2013-07-30 09:30:00,8.13,8.15,8.11,8.12,1650000.0,8.13,8.15,8.11,8.12,1650000.0
2013-07-30 10:00:00,8.12,8.18,8.11,8.17,1485000.0,8.12,8.18,8.11,8.17,1485000.0
2013-07-30 10:30:00,8.17,8.19,8.16,8.17,1315000.0,8.17,8.19,8.16,8.17,1315000.0
2013-07-30 11:00:00,8.17,8.18,8.16,8.18,790000.0,8.17,8.18,8.16,8.18,790000.0
2013-07-30 11:30:00,8.17,8.19,8.16,8.18,860000.0,8.17,8.19,8.16,8.18,860000.0
2013-07-30 12:00:00,8.18,8.19,8.16,8.17,690000.0,8.18,8.19,8.16,8.17,690000.0
2013-07-30 12:30:00,8.17,8.18,8.16,8.18,730000.0,8.17,8.18,8.16,8.18,730000.0
2013-07-30 13:00:00,8.17,8.17,8.12,8.12,500000.0,8.17,8.17,8.12,8.12,500000.0
2013-07-30 13:30:00,8.12,8.14,8.11,8.14,1115000.0,8.12,8.14,8.11,8.14,1115000.0
2013-07-30 14:00:00,8.14,8.15,8.13,8.15,325000.0,8.14,8.15,8.13,8.15,325000.0
2013-07-30 14:30:00,8.15,8.17,8.14,8.17,620000.0,8.15,8.17,8.14,8.17,620000.0
2013-07-30 15:00:00,8.17,8.18,8.16,8.18,570000.0,8.17,8.18,8.16,8.18,570000.0
2013-07-30 15:30:00,8.18,8.18,8.15,8.15,1495000.0,8.18,8.18,8.15,8.15,1495000.0
2013-07-31 09:30:00,8.16,8.2,8.13,8.17,1420000.0,8.16,8.2,8.13,8.17,1420000.0
2013-07-31 10:00:00,8.17,8.19,8.16,8.17,1355000.0,8.17,8.19,8.16,8.17,1355000.0
2013-07-31 10:30:00,8.17,8.21,8.17,8.19,1845000.0,8.17,8.21,8.17,8.19,1845000.0
2013-07-31 11:00:00,8.19,8.21,8.18,8.2,1355000.0,8.19,8.21,8.18,8.2,1355000.0
2013-07-31 11:30:00,8.2,8.25,8.2,8.24,1750000.0,8.2,8.25,8.2,8.24,1750000.0
2013-07-31 12:00:00,8.23,8.24,8.21,8.22,1580000.0,8.23,8.24,8.21,8.22,1580000.0
2013-07-31 12:30:00,8.22,8.24,8.21,8.24,750000.0,8.22,8.24,8.21,8.24,750000.0
2013-07-31 13:00:00,8.23,8.25,8.21,8.25,970000.0,8.23,8.25,8.21,8.25,970000.0
2013-07-31 13:30:00,8.25,8.26,8.24,8.25,785000.0,8.25,8.26,8.24,8.25,785000.0
2013-07-31 14:00:00,8.25,8.27,8.23,8.26,1455000.0,8.25,8.27,8.23,8.26,1455000.0
2013-07-31 14:30:00,8.26,8.3,8.25,8.29,2065000.0,8.26,8.3,8.25,8.29,2065000.0
2013-07-31 15:00:00,8.29,8.3,8.27,8.29,1910000.0,8.29,8.3,8.27,8.29,1910000.0
2013-07-31 15:30:00,8.29,8.29,8.23,8.25,5180000.0,8.29,8.29,8.23,8.25,5180000.0
2013-08-01 09:30:00,8.3,8.35,8.29,8.29,1390000.0,8.3,8.35,8.29,8.29,1390000.0
2013-08-01 10:00:00,8.3,8.36,8.29,8.34,1770000.0,8.3,8.36,8.29,8.34,1770000.0
2013-08-01 10:30:00,8.34,8.34,8.31,8.33,1225000.0,8.34,8.34,8.31,8.33,1225000.0
2013-08-01 11:00:00,8.32,8.32,8.29,8.29,740000.0,8.32,8.32,8.29,8.29,740000.0
2013-08-01 11:30:00,8.3,8.32,8.29,8.32,505000.0,8.3,8.32,8.29,8.32,505000.0
2013-08-01 12:00:00,8.31,8.32,8.3,8.31,335000.0,8.31,8.32,8.3,8.31,335000.0
2013-08-01 12:30:00,8.31,8.32,8.31,8.31,365000.0,8.31,8.32,8.31,8.31,365000.0
2013-08-01 13:00:00,8.31,8.32,8.29,8.29,675000.0,8.31,8.32,8.29,8.29,675000.0
2013-08-01 13:30:00,8.29,8.29,8.27,8.29,865000.0,8.29,8.29,8.27,8.29,865000.0
2013-08-01 14:00:00,8.29,8.29,8.28,8.28,930000.0,8.29,8.29,8.28,8.28,930000.0
2013-08-01 14:30:00,8.29,8.29,8.26,8.27,870000.0,8.29,8.29,8.26,8.27,870000.0
2013-08-01 15:00:00,8.27,8.28,8.25,8.28,885000.0,8.27,8.28,8.25,8.28,885000.0
2013-08-01 15:30:00,8.28,8.29,8.27,8.27,1965000.0,8.28,8.29,8.27,8.27,1965000.0
2013-08-02 09:30:00,8.29,8.29,8.26,8.28,320000.0,8.29,8.29,8.26,8.28,320000.0
2013-08-02 10:00:00,8.28,8.28,8.24,8.25,995000.0,8.28,8.28,8.24,8.25,995000.0
2013-08-02 10:30:00,8.26,8.28,8.25,8.25,520000.0,8.26,8.28,8.25,8.25,520000.0
2013-08-02 11:00:00,8.25,8.25,8.22,8.23,915000.0,8.25,8.25,8.22,8.23,915000.0
2013-08-02 11:30:00,8.22,8.25,8.22,8.24,2230000.0,8.22,8.25,8.22,8.24,2230000.0
2013-08-02 12:00:00,8.25,8.25,8.22,8.24,1650000.0,8.25,8.25,8.22,8.24,1650000.0
2013-08-02 12:30:00,8.23,8.25,8.23,8.25,675000.0,8.23,8.25,8.23,8.25,675000.0
2013-08-02 13:00:00,8.25,8.26,8.24,8.25,340000.0,8.25,8.26,8.24,8.25,340000.0
2013-08-02 13:30:00,8.25,8.25,8.25,8.25,385000.0,8.25,8.25,8.25,8.25,385000.0
2013-08-02 14:00:00,8.25,8.25,8.24,8.25,330000.0,8.25,8.25,8.24,8.25,330000.0
2013-08-02 14:30:00,8.25,8.25,8.23,8.24,860000.0,8.25,8.25,8.23,8.24,860000.0
2013-08-02 15:00:00,8.24,8.24,8.23,8.24,585000.0,8.24,8.24,8.23,8.24,585000.0
2013-08-02 15:30:00,8.24,8.25,8.23,8.24,1770000.0,8.24,8.25,8.23,8.24,1770000.0
2013-08-05 09:30:00,8.23,8.25,8.23,8.25,660000.0,8.23,8.25,8.23,8.25,660000.0
2013-08-05 10:00:00,8.24,8.24,8.22,8.23,1175000.0,8.24,8.24,8.22,8.23,1175000.0
2013-08-05 10:30:00,8.22,8.22,8.21,8.21,910000.0,8.22,8.22,8.21,8.21,910000.0
2013-08-05 11:00:00,8.22,8.23,8.21,8.22,120000.0,8.22,8.23,8.21,8.22,120000.0
2013-08-05 11:30:00,8.22,8.23,8.21,8.23,290000.0,8.22,8.23,8.21,8.23,290000.0
2013-08-05 12:00:00,8.22,8.25,8.22,8.25,1280000.0,8.22,8.25,8.22,8.25,1280000.0
2013-08-05 12:30:00,8.25,8.25,8.22,8.25,420000.0,8.25,8.25,8.22,8.25,420000.0
2013-08-05 13:00:00,8.24,8.25,8.23,8.23,315000.0,8.24,8.25,8.23,8.23,315000.0
2013-08-05 13:30:00,8.24,8.25,8.23,8.25,1890000.0,8.24,8.25,8.23,8.25,1890000.0
2013-08-05 14:00:00,8.25,8.26,8.25,8.26,240000.0,8.25,8.26,8.25,8.26,240000.0
2013-08-05 14:30:00,8.26,8.26,8.24,8.24,435000.0,8.26,8.26,8.24,8.24,435000.0
2013-08-05 15:00:00,8.23,8.24,8.22,8.23,655000.0,8.23,8.24,8.22,8.23,655000.0
2013-08-05 15:30:00,8.23,8.25,8.23,8.24,1075000.0,8.23,8.25,8.23,8.24,1075000.0
2013-08-06 09:30:00,8.23,8.26,8.21,8.23,595000.0,8.23,8.26,8.21,8.23,595000.0
2013-08-06 10:00:00,8.23,8.23,8.18,8.19,890000.0,8.23,8.23,8.18,8.19,890000.0
2013-08-06 10:30:00,8.2,8.2,8.13,8.14,1315000.0,8.2,8.2,8.13,8.14,1315000.0
2013-08-06 11:00:00,8.13,8.18,8.11,8.15,1490000.0,8.13,8.18,8.11,8.15,1490000.0
2013-08-06 11:30:00,8.14,8.15,8.13,8.15,510000.0,8.14,8.15,8.13,8.15,510000.0
2013-08-06 12:00:00,8.14,8.16,8.14,8.15,960000.0,8.14,8.16,8.14,8.15,960000.0
2013-08-06 12:30:00,8.14,8.17,8.14,8.16,595000.0,8.14,8.17,8.14,8.16,595000.0
2013-08-06 13:00:00,8.17,8.17,8.13,8.14,2065000.0,8.17,8.17,8.13,8.14,2065000.0
2013-08-06 13:30:00,8.13,8.14,8.13,8.13,1510000.0,8.13,8.14,8.13,8.13,1510000.0
2013-08-06 14:00:00,8.13,8.14,8.12,8.13,420000.0,8.13,8.14,8.12,8.13,420000.0
2013-08-06 14:30:00,8.13,8.14,8.12,8.13,675000.0,8.13,8.14,8.12,8.13,675000.0
2013-08-06 15:00:00,8.13,8.13,8.12,8.12,985000.0,8.13,8.13,8.12,8.12,985000.0
2013-08-06 15:30:00,8.13,8.13,8.12,8.12,2530000.0,8.13,8.13,8.12,8.12,2530000.0
2013-08-07 09:30:00,8.09,8.16,8.09,8.1,1315000.0,8.09,8.16,8.09,8.1,1315000.0
2013-08-07 10:00:00,8.1,8.12,8.08,8.1,770000.0,8.1,8.12,8.08,8.1,770000.0
2013-08-07 10:30:00,8.1,8.11,8.09,8.11,560000.0,8.1,8.11,8.09,8.11,560000.0
2013-08-07 11:00:00,8.11,8.13,8.1,8.12,1660000.0,8.11,8.13,8.1,8.12,1660000.0
2013-08-07 11:30:00,8.12,8.12,8.09,8.1,440000.0,8.12,8.12,8.09,8.1,440000.0
2013-08-07 12:00:00,8.09,8.11,8.09,8.1,455000.0,8.09,8.11,8.09,8.1,455000.0
2013-08-07 12:30:00,8.09,8.11,8.09,8.1,305000.0,8.09,8.11,8.09,8.1,305000.0
2013-08-07 13:00:00,8.11,8.13,8.11,8.13,880000.0,8.11,8.13,8.11,8.13,880000.0
2013-08-07 13:30:00,8.13,8.14,8.1,8.11,440000.0,8.13,8.14,8.1,8.11,440000.0
2013-08-07 14:00:00,8.11,8.13,8.1,8.1,430000.0,8.11,8.13,8.1,8.1,430000.0
2013-08-07 14:30:00,8.11,8.11,8.09,8.11,595000.0,8.11,8.11,8.09,8.11,595000.0
2013-08-07 15:00:00,8.11,8.11,8.09,8.1,535000.0,8.11,8.11,8.09,8.1,535000.0
2013-08-07 15:30:00,8.09,8.11,8.09,8.09,1410000.0,8.09,8.11,8.09,8.09,1410000.0
2013-08-08 09:30:00,8.1,8.16,8.1,8.15,995000.0,8.1,8.16,8.1,8.15,995000.0
2013-08-08 10:00:00,8.15,8.16,8.11,8.15,940000.0,8.15,8.16,8.11,8.15,940000.0
2013-08-08 10:30:00,8.15,8.15,8.13,8.14,550000.0,8.15,8.15,8.13,8.14,550000.0
2013-08-08 11:00:00,8.14,8.18,8.13,8.18,795000.0,8.14,8.18,8.13,8.18,795000.0
2013-08-08 11:30:00,8.18,8.21,8.17,8.21,990000.0,8.18,8.21,8.17,8.21,990000.0
2013-08-08 12:00:00,8.21,8.23,8.2,8.22,770000.0,8.21,8.23,8.2,8.22,770000.0
2013-08-08 12:30:00,8.22,8.22,8.2,8.2,365000.0,8.22,8.22,8.2,8.2,365000.0
2013-08-08 13:00:00,8.2,8.21,8.19,8.2,280000.0,8.2,8.21,8.19,8.2,280000.0
2013-08-08 13:30:00,8.19,8.21,8.18,8.19,345000.0,8.19,8.21,8.18,8.19,345000.0
2013-08-08 14:00:00,8.19,8.19,8.17,8.18,330000.0,8.19,8.19,8.17,8.18,330000.0
2013-08-08 14:30:00,8.18,8.19,8.18,8.19,450000.0,8.18,8.19,8.18,8.19,450000.0
2013-08-08 15:00:00,8.19,8.19,8.18,8.18,420000.0,8.19,8.19,8.18,8.18,420000.0
2013-08-08 15:30:00,8.18,8.19,8.16,8.16,1635000.0,8.18,8.19,8.16,8.16,1635000.0
2013-08-09 09:30:00,8.12,8.19,8.12,8.17,535000.0,8.12,8.19,8.12,8.17,535000.0
2013-08-09 10:00:00,8.17,8.17,8.14,8.16,1940000.0,8.17,8.17,8.14,8.16,1940000.0
2013-08-09 10:30:00,8.16,8.17,8.15,8.17,2135000.0,8.16,8.17,8.15,8.17,2135000.0
2013-08-09 11:00:00,8.16,8.18,8.15,8.15,245000.0,8.16,8.18,8.15,8.15,245000.0
2013-08-09 11:30:00,8.15,8.16,8.14,8.15,1100000.0,8.15,8.16,8.14,8.15,1100000.0
2013-08-09 12:00:00,8.15,8.16,8.14,8.15,220000.0,8.15,8.16,8.14,8.15,220000.0
2013-08-09 12:30:00,8.15,8.16,8.15,8.15,305000.0,8.15,8.16,8.15,8.15,305000.0
2013-08-09 13:00:00,8.15,8.17,8.15,8.17,255000.0,8.15,8.17,8.15,8.17,255000.0
2013-08-09 13:30:00,8.17,8.17,8.13,8.13,495000.0,8.17,8.17,8.13,8.13,495000.0
2013-08-09 14:00:00,8.13,8.15,8.13,8.15,685000.0,8.13,8.15,8.13,8.15,685000.0
2013-08-09 14:30:00,8.15,8.16,8.14,8.15,310000.0,8.15,8.16,8.14,8.15,310000.0
2013-08-09 15:00:00,8.15,8.15,8.14,8.15,550000.0,8.15,8.15,8.14,8.15,550000.0
2013-08-09 15:30:00,8.15,8.15,8.11,8.11,1990000.0,8.15,8.15,8.11,8.11,1990000.0
2013-08-12 09:30:00,8.07,8.14,8.07,8.14,630000.0,8.07,8.14,8.07,8.14,630000.0
2013-08-12 10:00:00,8.14,8.15,8.1,8.11,820000.0,8.14,8.15,8.1,8.11,820000.0
2013-08-12 10:30:00,8.12,8.12,8.09,8.11,405000.0,8.12,8.12,8.09,8.11,405000.0
2013-08-12 11:00:00,8.11,8.11,8.05,8.06,1855000.0,8.11,8.11,8.05,8.06,1855000.0
2013-08-12 11:30:00,8.07,8.07,8.05,8.05,510000.0,8.07,8.07,8.05,8.05,510000.0
2013-08-12 12:00:00,8.05,8.06,8.05,8.05,770000.0,8.05,8.06,8.05,8.05,770000.0
2013-08-12 12:30:00,8.05,8.05,8.03,8.05,555000.0,8.05,8.05,8.03,8.05,555000.0
2013-08-12 13:00:00,8.05,8.06,8.04,8.04,390000.0,8.05,8.06,8.04,8.04,390000.0
2013-08-12 13:30:00,8.04,8.05,8.04,8.04,290000.0,8.04,8.05,8.04,8.04,290000.0
2013-08-12 14:00:00,8.04,8.05,8.04,8.05,250000.0,8.04,8.05,8.04,8.05,250000.0
2013-08-12 14:30:00,8.05,8.07,8.04,8.06,530000.0,8.05,8.07,8.04,8.06,530000.0
2013-08-12 15:00:00,8.06,8.07,8.05,8.05,610000.0,8.06,8.07,8.05,8.05,610000.0
2013-08-12 15:30:00,8.05,8.07,8.04,8.06,1340000.0,8.05,8.07,8.04,8.06,1340000.0
2013-08-13 09:30:00,8.04,8.09,8.02,8.08,1170000.0,8.04,8.09,8.02,8.08,1170000.0
2013-08-13 10:00:00,8.07,8.07,8.0,8.01,695000.0,8.07,8.07,8.0,8.01,695000.0
2013-08-13 10:30:00,8.01,8.04,8.01,8.02,545000.0,8.01,8.04,8.01,8.02,545000.0
2013-08-13 11:00:00,8.02,8.04,8.01,8.03,860000.0,8.02,8.04,8.01,8.03,860000.0
2013-08-13 11:30:00,8.03,8.07,8.03,8.06,440000.0,8.03,8.07,8.03,8.06,440000.0
2013-08-13 12:00:00,8.06,8.08,8.03,8.07,410000.0,8.06,8.08,8.03,8.07,410000.0
2013-08-13 12:30:00,8.07,8.08,8.07,8.08,415000.0,8.07,8.08,8.07,8.08,415000.0
2013-08-13 13:00:00,8.08,8.09,8.07,8.09,285000.0,8.08,8.09,8.07,8.09,285000.0
2013-08-13 13:30:00,8.09,8.1,8.08,8.09,195000.0,8.09,8.1,8.08,8.09,195000.0
2013-08-13 14:00:00,8.09,8.12,8.09,8.11,405000.0,8.09,8.12,8.09,8.11,405000.0
2013-08-13 14:30:00,8.11,8.12,8.11,8.11,505000.0,8.11,8.12,8.11,8.11,505000.0
2013-08-13 15:00:00,8.11,8.13,8.1,8.13,730000.0,8.11,8.13,8.1,8.13,730000.0
2013-08-13 15:30:00,8.13,8.14,8.12,8.13,1320000.0,8.13,8.14,8.12,8.13,1320000.0
2013-08-14 09:30:00,8.1,8.12,8.07,8.08,285000.0,8.1,8.12,8.07,8.08,285000.0
2013-08-14 10:00:00,8.09,8.11,8.08,8.1,255000.0,8.09,8.11,8.08,8.1,255000.0
2013-08-14 10:30:00,8.1,8.1,8.06,8.06,400000.0,8.1,8.1,8.06,8.06,400000.0
2013-08-14 11:00:00,8.06,8.07,8.04,8.07,485000.0,8.06,8.07,8.04,8.07,485000.0
2013-08-14 11:30:00,8.07,8.09,8.07,8.08,205000.0,8.07,8.09,8.07,8.08,205000.0
2013-08-14 12:00:00,8.08,8.09,8.07,8.08,170000.0,8.08,8.09,8.07,8.08,170000.0
2013-08-14 12:30:00,8.08,8.08,8.07,8.07,85000.0,8.08,8.08,8.07,8.07,85000.0
2013-08-14 13:00:00,8.07,8.08,8.06,8.08,215000.0,8.07,8.08,8.06,8.08,215000.0
2013-08-14 13:30:00,8.07,8.1,8.06,8.09,230000.0,8.07,8.1,8.06,8.09,230000.0
2013-08-14 14:00:00,8.1,8.11,8.09,8.09,155000.0,8.1,8.11,8.09,8.09,155000.0
2013-08-14 14:30:00,8.08,8.1,8.07,8.09,205000.0,8.08,8.1,8.07,8.09,205000.0
2013-08-14 15:00:00,8.09,8.11,8.09,8.11,310000.0,8.09,8.11,8.09,8.11,310000.0
2013-08-14 15:30:00,8.11,8.11,8.09,8.09,1550000.0,8.11,8.11,8.09,8.09,1550000.0
2013-08-15 09:30:00,8.04,8.04,7.94,7.99,975000.0,8.04,8.04,7.94,7.99,975000.0
2013-08-15 10:00:00,7.99,8.06,7.97,8.05,1295000.0,7.99,8.06,7.97,8.05,1295000.0
2013-08-15 10:30:00,8.04,8.07,8.02,8.05,1295000.0,8.04,8.07,8.02,8.05,1295000.0
2013-08-15 11:00:00,8.05,8.07,8.03,8.06,1265000.0,8.05,8.07,8.03,8.06,1265000.0
2013-08-15 11:30:00,8.06,8.09,8.04,8.07,1500000.0,8.06,8.09,8.04,8.07,1500000.0
2013-08-15 12:00:00,8.07,8.08,8.05,8.06,330000.0,8.07,8.08,8.05,8.06,330000.0
2013-08-15 12:30:00,8.07,8.08,8.05,8.05,885000.0,8.07,8.08,8.05,8.05,885000.0
2013-08-15 13:00:00,8.05,8.05,8.02,8.02,690000.0,8.05,8.05,8.02,8.02,690000.0
2013-08-15 13:30:00,8.02,8.05,8.02,8.03,460000.0,8.02,8.05,8.02,8.03,460000.0
2013-08-15 14:00:00,8.03,8.04,8.01,8.03,530000.0,8.03,8.04,8.01,8.03,530000.0
2013-08-15 14:30:00,8.03,8.04,8.01,8.02,1040000.0,8.03,8.04,8.01,8.02,1040000.0
2013-08-15 15:00:00,8.02,8.03,8.01,8.02,685000.0,8.02,8.03,8.01,8.02,685000.0
2013-08-15 15:30:00,8.03,8.05,8.02,8.03,1860000.0,8.03,8.05,8.02,8.03,1860000.0
2013-08-16 09:30:00,8.03,8.07,8.01,8.03,870000.0,8.03,8.07,8.01,8.03,870000.0
2013-08-16 10:00:00,8.04,8.07,8.03,8.04,370000.0,8.04,8.07,8.03,8.04,370000.0
2013-08-16 10:30:00,8.05,8.1,8.05,8.09,1710000.0,8.05,8.1,8.05,8.09,1710000.0
2013-08-16 11:00:00,8.09,8.1,8.07,8.07,695000.0,8.09,8.1,8.07,8.07,695000.0
2013-08-16 11:30:00,8.07,8.08,8.06,8.08,205000.0,8.07,8.08,8.06,8.08,205000.0
2013-08-16 12:00:00,8.07,8.1,8.06,8.09,650000.0,8.07,8.1,8.06,8.09,650000.0
2013-08-16 12:30:00,8.08,8.09,8.05,8.06,435000.0,8.08,8.09,8.05,8.06,435000.0
2013-08-16 13:00:00,8.07,8.07,8.03,8.03,390000.0,8.07,8.07,8.03,8.03,390000.0
2013-08-16 13:30:00,8.03,8.04,8.01,8.04,350000.0,8.03,8.04,8.01,8.04,350000.0
2013-08-16 14:00:00,8.05,8.06,8.03,8.04,305000.0,8.05,8.06,8.03,8.04,305000.0
2013-08-16 14:30:00,8.03,8.04,8.02,8.04,345000.0,8.03,8.04,8.02,8.04,345000.0
2013-08-16 15:00:00,8.04,8.05,8.03,8.04,375000.0,8.04,8.05,8.03,8.04,375000.0
2013-08-16 15:30:00,8.04,8.06,8.03,8.04,1315000.0,8.04,8.06,8.03,8.04,1315000.0
2013-08-19 09:30:00,8.03,8.12,8.01,8.1,895000.0,8.03,8.12,8.01,8.1,895000.0
2013-08-19 10:00:00,8.11,8.14,8.11,8.13,940000.0,8.11,8.14,8.11,8.13,940000.0
2013-08-19 10:30:00,8.13,8.15,8.13,8.13,670000.0,8.13,8.15,8.13,8.13,670000.0
2013-08-19 11:00:00,8.14,8.14,8.11,8.11,415000.0,8.14,8.14,8.11,8.11,415000.0
2013-08-19 11:30:00,8.11,8.13,8.1,8.13,420000.0,8.11,8.13,8.1,8.13,420000.0
2013-08-19 12:00:00,8.13,8.13,8.11,8.12,300000.0,8.13,8.13,8.11,8.12,300000.0
2013-08-19 12:30:00,8.12,8.12,8.1,8.11,170000.0,8.12,8.12,8.1,8.11,170000.0
2013-08-19 13:00:00,8.11,8.11,8.08,8.08,395000.0,8.11,8.11,8.08,8.08,395000.0
2013-08-19 13:30:00,8.08,8.1,8.07,8.09,450000.0,8.08,8.1,8.07,8.09,450000.0
2013-08-19 14:00:00,8.09,8.1,8.09,8.09,370000.0,8.09,8.1,8.09,8.09,370000.0
2013-08-19 14:30:00,8.09,8.11,8.09,8.1,575000.0,8.09,8.11,8.09,8.1,575000.0
2013-08-19 15:00:00,8.1,8.11,8.09,8.09,825000.0,8.1,8.11,8.09,8.09,825000.0
2013-08-19 15:30:00,8.09,8.1,8.07,8.07,1785000.0,8.09,8.1,8.07,8.07,1785000.0
2013-08-20 09:30:00,8.15,8.17,8.12,8.16,2095000.0,8.15,8.17,8.12,8.16,2095000.0
2013-08-20 10:00:00,8.16,8.17,8.11,8.15,1345000.0,8.16,8.17,8.11,8.15,1345000.0
2013-08-20 10:30:00,8.15,8.2,8.15,8.18,955000.0,8.15,8.2,8.15,8.18,955000.0
2013-08-20 11:00:00,8.18,8.19,8.16,8.17,420000.0,8.18,8.19,8.16,8.17,420000.0
2013-08-20 11:30:00,8.17,8.2,8.17,8.19,970000.0,8.17,8.2,8.17,8.19,970000.0
2013-08-20 12:00:00,8.19,8.21,8.19,8.2,655000.0,8.19,8.21,8.19,8.2,655000.0
2013-08-20 12:30:00,8.2,8.21,8.19,8.21,440000.0,8.2,8.21,8.19,8.21,440000.0
2013-08-20 13:00:00,8.21,8.22,8.19,8.21,570000.0,8.21,8.22,8.19,8.21,570000.0
2013-08-20 13:30:00,8.21,8.24,8.21,8.23,890000.0,8.21,8.24,8.21,8.23,890000.0
2013-08-20 14:00:00,8.23,8.23,8.2,8.21,490000.0,8.23,8.23,8.2,8.21,490000.0
2013-08-20 14:30:00,8.2,8.2,8.17,8.17,790000.0,8.2,8.2,8.17,8.17,790000.0
2013-08-20 15:00:00,8.17,8.19,8.17,8.17,695000.0,8.17,8.19,8.17,8.17,695000.0
2013-08-20 15:30:00,8.18,8.19,8.14,8.15,1590000.0,8.18,8.19,8.14,8.15,1590000.0
2013-08-21 09:30:00,8.13,8.15,8.09,8.09,540000.0,8.13,8.15,8.09,8.09,540000.0
2013-08-21 10:00:00,8.09,8.11,8.05,8.1,1210000.0,8.09,8.11,8.05,8.1,1210000.0
2013-08-21 10:30:00,8.1,8.11,8.08,8.1,495000.0,8.1,8.11,8.08,8.1,495000.0
2013-08-21 11:00:00,8.1,8.1,8.08,8.09,460000.0,8.1,8.1,8.08,8.09,460000.0
2013-08-21 11:30:00,8.09,8.11,8.06,8.07,360000.0,8.09,8.11,8.06,8.07,360000.0
2013-08-21 12:00:00,8.07,8.09,8.06,8.08,545000.0,8.07,8.09,8.06,8.08,545000.0
2013-08-21 12:30:00,8.07,8.1,8.07,8.08,555000.0,8.07,8.1,8.07,8.08,555000.0
2013-08-21 13:00:00,8.08,8.09,8.07,8.08,255000.0,8.08,8.09,8.07,8.08,255000.0
2013-08-21 13:30:00,8.08,8.08,8.07,8.07,295000.0,8.08,8.08,8.07,8.07,295000.0
2013-08-21 14:00:00,8.07,8.09,8.05,8.08,1765000.0,8.07,8.09,8.05,8.08,1765000.0
2013-08-21 14:30:00,8.08,8.11,8.08,8.08,1095000.0,8.08,8.11,8.08,8.08,1095000.0
2013-08-21 15:00:00,8.08,8.1,8.06,8.06,600000.0,8.08,8.1,8.06,8.06,600000.0
2013-08-21 15:30:00,8.06,8.08,8.06,8.07,995000.0,8.06,8.08,8.06,8.07,995000.0
2013-08-22 09:30:00,8.11,8.18,8.05,8.12,3550000.0,8.11,8.18,8.05,8.12,3550000.0
2013-08-22 10:00:00,8.12,8.12,8.07,8.07,1695000.0,8.12,8.12,8.07,8.07,1695000.0
2013-08-22 10:30:00,8.08,8.13,8.06,8.12,1145000.0,8.08,8.13,8.06,8.12,1145000.0
2013-08-22 11:00:00,8.12,8.13,8.08,8.08,890000.0,8.12,8.13,8.08,8.08,890000.0
2013-08-22 11:30:00,8.09,8.13,8.08,8.12,785000.0,8.09,8.13,8.08,8.12,785000.0
2013-08-22 12:00:00,8.12,8.14,8.11,8.11,350000.0,8.12,8.14,8.11,8.11,350000.0
2013-08-22 12:30:00,8.12,8.12,8.09,8.11,155000.0,8.12,8.12,8.09,8.11,155000.0
2013-08-22 13:00:00,8.12,8.12,8.11,8.12,100000.0,8.12,8.12,8.11,8.12,100000.0
2013-08-22 13:30:00,8.11,8.13,8.11,8.11,300000.0,8.11,8.13,8.11,8.11,300000.0
2013-08-22 14:00:00,8.11,8.11,8.09,8.1,165000.0,8.11,8.11,8.09,8.1,165000.0
2013-08-22 14:30:00,8.1,8.12,8.09,8.12,185000.0,8.1,8.12,8.09,8.12,185000.0
2013-08-22 15:00:00,8.11,8.12,8.1,8.11,525000.0,8.11,8.12,8.1,8.11,525000.0
2013-08-22 15:30:00,8.11,8.16,8.11,8.14,2390000.0,8.11,8.16,8.11,8.14,2390000.0
2013-08-23 09:30:00,8.08,8.12,8.07,8.07,1235000.0,8.08,8.12,8.07,8.07,1235000.0
2013-08-23 10:00:00,8.07,8.09,8.04,8.05,830000.0,8.07,8.09,8.04,8.05,830000.0
2013-08-23 10:30:00,8.04,8.12,8.04,8.1,1575000.0,8.04,8.12,8.04,8.1,1575000.0
2013-08-23 11:00:00,8.1,8.11,8.07,8.07,375000.0,8.1,8.11,8.07,8.07,375000.0
2013-08-23 11:30:00,8.07,8.08,8.06,8.07,290000.0,8.07,8.08,8.06,8.07,290000.0
2013-08-23 12:00:00,8.08,8.09,8.07,8.08,205000.0,8.08,8.09,8.07,8.08,205000.0
2013-08-23 12:30:00,8.08,8.1,8.07,8.07,330000.0,8.08,8.1,8.07,8.07,330000.0
2013-08-23 13:00:00,8.08,8.08,8.06,8.06,565000.0,8.08,8.08,8.06,8.06,565000.0
2013-08-23 13:30:00,8.06,8.08,8.06,8.06,715000.0,8.06,8.08,8.06,8.06,715000.0
2013-08-23 14:00:00,8.06,8.07,8.06,8.06,345000.0,8.06,8.07,8.06,8.06,345000.0
2013-08-23 14:30:00,8.06,8.07,8.05,8.05,730000.0,8.06,8.07,8.05,8.05,730000.0
2013-08-23 15:00:00,8.05,8.06,8.04,8.05,1380000.0,8.05,8.06,8.04,8.05,1380000.0
2013-08-23 15:30:00,8.05,8.06,8.04,8.05,2430000.0,8.05,8.06,8.04,8.05,2430000.0
2013-08-26 09:30:00,8.1,8.1,8.06,8.08,875000.0,8.1,8.1,8.06,8.08,875000.0
2013-08-26 10:00:00,8.08,8.1,8.07,8.09,1060000.0,8.08,8.1,8.07,8.09,1060000.0
2013-08-26 10:30:00,8.08,8.1,8.08,8.1,855000.0,8.08,8.1,8.08,8.1,855000.0
2013-08-26 11:00:00,8.09,8.1,8.07,8.08,740000.0,8.09,8.1,8.07,8.08,740000.0
2013-08-26 11:30:00,8.08,8.09,8.07,8.08,355000.0,8.08,8.09,8.07,8.08,355000.0
2013-08-26 12:00:00,8.08,8.08,8.08,8.08,225000.0,8.08,8.08,8.08,8.08,225000.0
2013-08-26 12:30:00,8.08,8.09,8.07,8.08,190000.0,8.08,8.09,8.07,8.08,190000.0
2013-08-26 13:00:00,8.09,8.09,8.08,8.08,440000.0,8.09,8.09,8.08,8.08,440000.0
2013-08-26 13:30:00,8.07,8.09,8.07,8.08,430000.0,8.07,8.09,8.07,8.08,430000.0
2013-08-26 14:00:00,8.09,8.09,8.08,8.09,265000.0,8.09,8.09,8.08,8.09,265000.0
2013-08-26 14:30:00,8.09,8.09,8.08,8.09,580000.0,8.09,8.09,8.08,8.09,580000.0
2013-08-26 15:00:00,8.08,8.09,8.02,8.04,1385000.0,8.08,8.09,8.02,8.04,1385000.0
2013-08-26 15:30:00,8.03,8.07,8.03,8.04,1965000.0,8.03,8.07,8.03,8.04,1965000.0
2013-08-27 09:30:00,7.97,8.04,7.97,8.04,1520000.0,7.97,8.04,7.97,8.04,1520000.0
2013-08-27 10:00:00,8.04,8.08,8.03,8.03,1085000.0,8.04,8.08,8.03,8.03,1085000.0
2013-08-27 10:30:00,8.04,8.05,8.01,8.05,820000.0,8.04,8.05,8.01,8.05,820000.0
2013-08-27 11:00:00,8.05,8.07,8.05,8.07,925000.0,8.05,8.07,8.05,8.07,925000.0
2013-08-27 11:30:00,8.07,8.08,8.06,8.07,880000.0,8.07,8.08,8.06,8.07,880000.0
2013-08-27 12:00:00,8.06,8.06,8.04,8.04,705000.0,8.06,8.06,8.04,8.04,705000.0
2013-08-27 12:30:00,8.05,8.05,8.02,8.02,350000.0,8.05,8.05,8.02,8.02,350000.0
2013-08-27 13:00:00,8.02,8.03,7.99,8.0,455000.0,8.02,8.03,7.99,8.0,455000.0
2013-08-27 13:30:00,8.0,8.02,7.99,7.99,780000.0,8.0,8.02,7.99,7.99,780000.0
2013-08-27 14:00:00,7.99,8.01,7.96,7.98,1170000.0,7.99,8.01,7.96,7.98,1170000.0
2013-08-27 14:30:00,7.99,8.03,7.99,8.02,1390000.0,7.99,8.03,7.99,8.02,1390000.0
2013-08-27 15:00:00,8.02,8.04,8.01,8.02,715000.0,8.02,8.04,8.01,8.02,715000.0
2013-08-27 15:30:00,8.02,8.03,8.0,8.0,1470000.0,8.02,8.03,8.0,8.0,1470000.0
2013-08-28 09:30:00,8.03,8.1,8.03,8.04,2490000.0,8.03,8.1,8.03,8.04,2490000.0
2013-08-28 10:00:00,8.06,8.1,8.05,8.08,605000.0,8.06,8.1,8.05,8.08,605000.0
2013-08-28 10:30:00,8.08,8.1,8.07,8.08,405000.0,8.08,8.1,8.07,8.08,405000.0
2013-08-28 11:00:00,8.09,8.09,8.07,8.07,675000.0,8.09,8.09,8.07,8.07,675000.0
2013-08-28 11:30:00,8.06,8.12,8.06,8.12,555000.0,8.06,8.12,8.06,8.12,555000.0
2013-08-28 12:00:00,8.12,8.14,8.12,8.13,705000.0,8.12,8.14,8.12,8.13,705000.0
2013-08-28 12:30:00,8.14,8.16,8.13,8.16,470000.0,8.14,8.16,8.13,8.16,470000.0
2013-08-28 13:00:00,8.16,8.16,8.12,8.12,915000.0,8.16,8.16,8.12,8.12,915000.0
2013-08-28 13:30:00,8.13,8.13,8.11,8.12,1265000.0,8.13,8.13,8.11,8.12,1265000.0
2013-08-28 14:00:00,8.12,8.12,8.08,8.1,685000.0,8.12,8.12,8.08,8.1,685000.0
2013-08-28 14:30:00,8.09,8.1,8.06,8.07,725000.0,8.09,8.1,8.06,8.07,725000.0
2013-08-28 15:00:00,8.07,8.09,8.07,8.08,770000.0,8.07,8.09,8.07,8.08,770000.0
2013-08-28 15:30:00,8.08,8.09,8.06,8.06,1485000.0,8.08,8.09,8.06,8.06,1485000.0
2013-08-29 09:30:00,8.08,8.18,8.08,8.15,2620000.0,8.08,8.18,8.08,8.15,2620000.0
2013-08-29 10:00:00,8.14,8.2,8.13,8.13,2185000.0,8.14,8.2,8.13,8.13,2185000.0
2013-08-29 10:30:00,8.13,8.19,8.13,8.18,950000.0,8.13,8.19,8.13,8.18,950000.0
2013-08-29 11:00:00,8.18,8.2,8.18,8.2,330000.0,8.18,8.2,8.18,8.2,330000.0
2013-08-29 11:30:00,8.2,8.2,8.18,8.18,840000.0,8.2,8.2,8.18,8.18,840000.0
2013-08-29 12:00:00,8.18,8.19,8.14,8.16,1100000.0,8.18,8.19,8.14,8.16,1100000.0
2013-08-29 12:30:00,8.16,8.16,8.12,8.14,805000.0,8.16,8.16,8.12,8.14,805000.0
2013-08-29 13:00:00,8.14,8.15,8.13,8.13,470000.0,8.14,8.15,8.13,8.13,470000.0
2013-08-29 13:30:00,8.13,8.14,8.11,8.14,385000.0,8.13,8.14,8.11,8.14,385000.0
2013-08-29 14:00:00,8.13,8.18,8.13,8.16,1035000.0,8.13,8.18,8.13,8.16,1035000.0
2013-08-29 14:30:00,8.16,8.18,8.16,8.17,425000.0,8.16,8.18,8.16,8.17,425000.0
2013-08-29 15:00:00,8.17,8.17,8.14,8.14,1230000.0,8.17,8.17,8.14,8.14,1230000.0
2013-08-29 15:30:00,8.14,8.15,8.13,8.14,2360000.0,8.14,8.15,8.13,8.14,2360000.0
2013-08-30 09:30:00,8.13,8.16,8.11,8.15,1040000.0,8.13,8.16,8.11,8.15,1040000.0
2013-08-30 10:00:00,8.16,8.17,8.13,8.15,1075000.0,8.16,8.17,8.13,8.15,1075000.0
2013-08-30 10:30:00,8.16,8.18,8.15,8.16,1225000.0,8.16,8.18,8.15,8.16,1225000.0
2013-08-30 11:00:00,8.16,8.17,8.15,8.15,660000.0,8.16,8.17,8.15,8.15,660000.0
2013-08-30 11:30:00,8.15,8.16,8.13,8.14,905000.0,8.15,8.16,8.13,8.14,905000.0
2013-08-30 12:00:00,8.14,8.17,8.14,8.16,445000.0,8.14,8.17,8.14,8.16,445000.0
2013-08-30 12:30:00,8.16,8.18,8.14,8.17,310000.0,8.16,8.18,8.14,8.17,310000.0
2013-08-30 13:00:00,8.17,8.17,8.13,8.15,980000.0,8.17,8.17,8.13,8.15,980000.0
2013-08-30 13:30:00,8.15,8.17,8.14,8.14,220000.0,8.15,8.17,8.14,8.14,220000.0
2013-08-30 14:00:00,8.14,8.14,8.13,8.14,360000.0,8.14,8.14,8.13,8.14,360000.0
2013-08-30 14:30:00,8.14,8.16,8.13,8.15,525000.0,8.14,8.16,8.13,8.15,525000.0
2013-08-30 15:00:00,8.14,8.17,8.14,8.16,950000.0,8.14,8.17,8.14,8.16,950000.0
2013-08-30 15:30:00,8.16,8.17,8.13,8.16,3090000.0,8.16,8.17,8.13,8.16,3090000.0
2013-09-03 09:30:00,8.21,8.25,8.18,8.21,1395000.0,8.21,8.25,8.18,8.21,1395000.0
2013-09-03 10:00:00,8.21,8.21,8.13,8.15,980000.0,8.21,8.21,8.13,8.15,980000.0
2013-09-03 10:30:00,8.15,8.19,8.15,8.16,915000.0,8.15,8.19,8.15,8.16,915000.0
2013-09-03 11:00:00,8.17,8.19,8.14,8.14,505000.0,8.17,8.19,8.14,8.14,505000.0
2013-09-03 11:30:00,8.14,8.16,8.12,8.14,750000.0,8.14,8.16,8.12,8.14,750000.0
2013-09-03 12:00:00,8.14,8.17,8.13,8.13,880000.0,8.14,8.17,8.13,8.13,880000.0
2013-09-03 12:30:00,8.13,8.13,8.1,8.11,455000.0,8.13,8.13,8.1,8.11,455000.0
2013-09-03 13:00:00,8.1,8.12,8.08,8.09,590000.0,8.1,8.12,8.08,8.09,590000.0
2013-09-03 13:30:00,8.09,8.11,8.07,8.07,515000.0,8.09,8.11,8.07,8.07,515000.0
2013-09-03 14:00:00,8.07,8.11,8.07,8.09,450000.0,8.07,8.11,8.07,8.09,450000.0
2013-09-03 14:30:00,8.09,8.1,8.08,8.1,920000.0,8.09,8.1,8.08,8.1,920000.0
2013-09-03 15:00:00,8.1,8.11,8.07,8.08,1110000.0,8.1,8.11,8.07,8.08,1110000.0
2013-09-03 15:30:00,8.08,8.11,8.08,8.1,1945000.0,8.08,8.11,8.08,8.1,1945000.0
2013-09-04 09:30:00,8.13,8.15,8.09,8.14,570000.0,8.13,8.15,8.09,8.14,570000.0
2013-09-04 10:00:00,8.15,8.19,8.15,8.19,1095000.0,8.15,8.19,8.15,8.19,1095000.0
2013-09-04 10:30:00,8.19,8.19,8.12,8.16,780000.0,8.19,8.19,8.12,8.16,780000.0
2013-09-04 11:00:00,8.16,8.17,8.15,8.16,350000.0,8.16,8.17,8.15,8.16,350000.0
2013-09-04 11:30:00,8.16,8.19,8.16,8.18,660000.0,8.16,8.19,8.16,8.18,660000.0
2013-09-04 12:00:00,8.19,8.2,8.16,8.17,875000.0,8.19,8.2,8.16,8.17,875000.0
2013-09-04 12:30:00,8.18,8.19,8.17,8.18,290000.0,8.18,8.19,8.17,8.18,290000.0
2013-09-04 13:00:00,8.18,8.2,8.18,8.19,470000.0,8.18,8.2,8.18,8.19,470000.0
2013-09-04 13:30:00,8.19,8.2,8.17,8.19,970000.0,8.19,8.2,8.17,8.19,970000.0
2013-09-04 14:00:00,8.19,8.2,8.18,8.19,895000.0,8.19,8.2,8.18,8.19,895000.0
2013-09-04 14:30:00,8.19,8.21,8.19,8.2,820000.0,8.19,8.21,8.19,8.2,820000.0
2013-09-04 15:00:00,8.2,8.2,8.18,8.18,820000.0,8.2,8.2,8.18,8.18,820000.0
2013-09-04 15:30:00,8.18,8.19,8.17,8.19,1570000.0,8.18,8.19,8.17,8.19,1570000.0
2013-09-05 09:30:00,8.18,8.25,8.16,8.21,845000.0,8.18,8.25,8.16,8.21,845000.0
2013-09-05 10:00:00,8.21,8.21,8.18,8.2,1010000.0,8.21,8.21,8.18,8.2,1010000.0
2013-09-05 10:30:00,8.18,8.18,8.16,8.17,795000.0,8.18,8.18,8.16,8.17,795000.0
2013-09-05 11:00:00,8.17,8.18,8.16,8.17,340000.0,8.17,8.18,8.16,8.17,340000.0
2013-09-05 11:30:00,8.17,8.19,8.16,8.17,295000.0,8.17,8.19,8.16,8.17,295000.0
2013-09-05 12:00:00,8.18,8.19,8.17,8.18,290000.0,8.18,8.19,8.17,8.18,290000.0
2013-09-05 12:30:00,8.17,8.18,8.16,8.17,255000.0,8.17,8.18,8.16,8.17,255000.0
2013-09-05 13:00:00,8.16,8.18,8.16,8.18,510000.0,8.16,8.18,8.16,8.18,510000.0
2013-09-05 13:30:00,8.18,8.19,8.17,8.18,925000.0,8.18,8.19,8.17,8.18,925000.0
2013-09-05 14:00:00,8.18,8.18,8.17,8.18,225000.0,8.18,8.18,8.17,8.18,225000.0
2013-09-05 14:30:00,8.17,8.19,8.17,8.19,700000.0,8.17,8.19,8.17,8.19,700000.0
2013-09-05 15:00:00,8.18,8.18,8.17,8.18,375000.0,8.18,8.18,8.17,8.18,375000.0
2013-09-05 15:30:00,8.18,8.19,8.17,8.17,1155000.0,8.18,8.19,8.17,8.17,1155000.0
2013-09-06 09:30:00,8.18,8.21,8.1,8.12,1575000.0,8.18,8.21,8.1,8.12,1575000.0
2013-09-06 10:00:00,8.1,8.22,8.07,8.18,1270000.0,8.1,8.22,8.07,8.18,1270000.0
2013-09-06 10:30:00,8.18,8.23,8.16,8.23,1065000.0,8.18,8.23,8.16,8.23,1065000.0
2013-09-06 11:00:00,8.23,8.24,8.2,8.21,835000.0,8.23,8.24,8.2,8.21,835000.0
2013-09-06 11:30:00,8.21,8.22,8.2,8.2,210000.0,8.21,8.22,8.2,8.2,210000.0
2013-09-06 12:00:00,8.19,8.2,8.18,8.19,120000.0,8.19,8.2,8.18,8.19,120000.0
2013-09-06 12:30:00,8.19,8.2,8.18,8.19,1510000.0,8.19,8.2,8.18,8.19,1510000.0
2013-09-06 13:00:00,8.18,8.2,8.18,8.19,520000.0,8.18,8.2,8.18,8.19,520000.0
2013-09-06 13:30:00,8.19,8.21,8.19,8.2,200000.0,8.19,8.21,8.19,8.2,200000.0
2013-09-06 14:00:00,8.2,8.21,8.19,8.2,205000.0,8.2,8.21,8.19,8.2,205000.0
2013-09-06 14:30:00,8.2,8.22,8.19,8.2,580000.0,8.2,8.22,8.19,8.2,580000.0
2013-09-06 15:00:00,8.2,8.21,8.16,8.16,1090000.0,8.2,8.21,8.16,8.16,1090000.0
2013-09-06 15:30:00,8.16,8.2,8.15,8.17,1895000.0,8.16,8.2,8.15,8.17,1895000.0
2013-09-09 09:30:00,8.17,8.24,8.17,8.21,610000.0,8.17,8.24,8.17,8.21,610000.0
2013-09-09 10:00:00,8.23,8.23,8.16,8.16,540000.0,8.23,8.23,8.16,8.16,540000.0
2013-09-09 10:30:00,8.16,8.19,8.16,8.18,480000.0,8.16,8.19,8.16,8.18,480000.0
2013-09-09 11:00:00,8.18,8.21,8.16,8.2,830000.0,8.18,8.21,8.16,8.2,830000.0
2013-09-09 11:30:00,8.2,8.24,8.2,8.22,565000.0,8.2,8.24,8.2,8.22,565000.0
2013-09-09 12:00:00,8.22,8.25,8.22,8.24,1455000.0,8.22,8.25,8.22,8.24,1455000.0
2013-09-09 12:30:00,8.24,8.25,8.23,8.23,1100000.0,8.24,8.25,8.23,8.23,1100000.0
2013-09-09 13:00:00,8.23,8.24,8.22,8.23,145000.0,8.23,8.24,8.22,8.23,145000.0
2013-09-09 13:30:00,8.23,8.24,8.23,8.24,340000.0,8.23,8.24,8.23,8.24,340000.0
2013-09-09 14:00:00,8.24,8.25,8.23,8.24,1725000.0,8.24,8.25,8.23,8.24,1725000.0
2013-09-09 14:30:00,8.24,8.25,8.23,8.24,400000.0,8.24,8.25,8.23,8.24,400000.0
2013-09-09 15:00:00,8.24,8.25,8.23,8.23,630000.0,8.24,8.25,8.23,8.23,630000.0
2013-09-09 15:30:00,8.24,8.24,8.21,8.23,1625000.0,8.24,8.24,8.21,8.23,1625000.0
2013-09-10 09:30:00,8.27,8.3,8.26,8.28,1125000.0,8.27,8.3,8.26,8.28,1125000.0
2013-09-10 10:00:00,8.29,8.3,8.28,8.29,750000.0,8.29,8.3,8.28,8.29,750000.0
2013-09-10 10:30:00,8.3,8.3,8.27,8.27,875000.0,8.3,8.3,8.27,8.27,875000.0
2013-09-10 11:00:00,8.27,8.3,8.27,8.3,1250000.0,8.27,8.3,8.27,8.3,1250000.0
2013-09-10 11:30:00,8.29,8.3,8.28,8.29,495000.0,8.29,8.3,8.28,8.29,495000.0
2013-09-10 12:00:00,8.29,8.32,8.29,8.32,1040000.0,8.29,8.32,8.29,8.32,1040000.0
2013-09-10 12:30:00,8.32,8.33,8.31,8.32,655000.0,8.32,8.33,8.31,8.32,655000.0
2013-09-10 13:00:00,8.33,8.35,8.32,8.35,275000.0,8.33,8.35,8.32,8.35,275000.0
2013-09-10 13:30:00,8.35,8.35,8.32,8.33,470000.0,8.35,8.35,8.32,8.33,470000.0
2013-09-10 14:00:00,8.33,8.33,8.32,8.33,945000.0,8.33,8.33,8.32,8.33,945000.0
2013-09-10 14:30:00,8.33,8.38,8.32,8.36,1170000.0,8.33,8.38,8.32,8.36,1170000.0
2013-09-10 15:00:00,8.35,8.37,8.35,8.37,2085000.0,8.35,8.37,8.35,8.37,2085000.0
2013-09-10 15:30:00,8.37,8.37,8.36,8.37,2435000.0,8.37,8.37,8.36,8.37,2435000.0
2013-09-11 09:30:00,8.34,8.43,8.32,8.41,2210000.0,8.34,8.43,8.32,8.41,2210000.0
2013-09-11 10:00:00,8.42,8.43,8.4,8.4,1275000.0,8.42,8.43,8.4,8.4,1275000.0
2013-09-11 10:30:00,8.4,8.43,8.4,8.42,955000.0,8.4,8.43,8.4,8.42,955000.0
2013-09-11 11:00:00,8.42,8.43,8.41,8.42,875000.0,8.42,8.43,8.41,8.42,875000.0
2013-09-11 11:30:00,8.43,8.45,8.42,8.45,970000.0,8.43,8.45,8.42,8.45,970000.0
2013-09-11 12:00:00,8.44,8.46,8.43,8.45,1330000.0,8.44,8.46,8.43,8.45,1330000.0
2013-09-11 12:30:00,8.46,8.46,8.45,8.46,2530000.0,8.46,8.46,8.45,8.46,2530000.0
2013-09-11 13:00:00,8.46,8.46,8.43,8.45,530000.0,8.46,8.46,8.43,8.45,530000.0
2013-09-11 13:30:00,8.45,8.46,8.44,8.44,905000.0,8.45,8.46,8.44,8.44,905000.0
2013-09-11 14:00:00,8.44,8.45,8.44,8.44,480000.0,8.44,8.45,8.44,8.44,480000.0
2013-09-11 14:30:00,8.44,8.44,8.41,8.42,945000.0,8.44,8.44,8.41,8.42,945000.0
2013-09-11 15:00:00,8.42,8.43,8.41,8.42,550000.0,8.42,8.43,8.41,8.42,550000.0
2013-09-11 15:30:00,8.42,8.47,8.42,8.47,2715000.0,8.42,8.47,8.42,8.47,2715000.0
2013-09-12 09:30:00,8.41,8.5,8.4,8.49,2275000.0,8.41,8.5,8.4,8.49,2275000.0
2013-09-12 10:00:00,8.49,8.49,8.46,8.47,765000.0,8.49,8.49,8.46,8.47,765000.0
2013-09-12 10:30:00,8.47,8.48,8.45,8.45,770000.0,8.47,8.48,8.45,8.45,770000.0
2013-09-12 11:00:00,8.46,8.46,8.44,8.45,460000.0,8.46,8.46,8.44,8.45,460000.0
2013-09-12 11:30:00,8.45,8.46,8.43,8.43,400000.0,8.45,8.46,8.43,8.43,400000.0
2013-09-12 12:00:00,8.43,8.44,8.42,8.43,540000.0,8.43,8.44,8.42,8.43,540000.0
2013-09-12 12:30:00,8.43,8.45,8.43,8.45,370000.0,8.43,8.45,8.43,8.45,370000.0
2013-09-12 13:00:00,8.44,8.48,8.44,8.47,540000.0,8.44,8.48,8.44,8.47,540000.0
2013-09-12 13:30:00,8.47,8.47,8.42,8.44,775000.0,8.47,8.47,8.42,8.44,775000.0
2013-09-12 14:00:00,8.44,8.46,8.43,8.45,405000.0,8.44,8.46,8.43,8.45,405000.0
2013-09-12 14:30:00,8.45,8.45,8.43,8.45,320000.0,8.45,8.45,8.43,8.45,320000.0
2013-09-12 15:00:00,8.45,8.45,8.42,8.44,720000.0,8.45,8.45,8.42,8.44,720000.0
2013-09-12 15:30:00,8.44,8.46,8.43,8.44,1590000.0,8.44,8.46,8.43,8.44,1590000.0
2013-09-13 09:30:00,8.48,8.48,8.43,8.43,485000.0,8.48,8.48,8.43,8.43,485000.0
2013-09-13 10:00:00,8.44,8.44,8.39,8.41,1255000.0,8.44,8.44,8.39,8.41,1255000.0
2013-09-13 10:30:00,8.42,8.47,8.42,8.45,475000.0,8.42,8.47,8.42,8.45,475000.0
2013-09-13 11:00:00,8.46,8.46,8.44,8.44,450000.0,8.46,8.46,8.44,8.44,450000.0
2013-09-13 11:30:00,8.44,8.45,8.44,8.45,175000.0,8.44,8.45,8.44,8.45,175000.0
2013-09-13 12:00:00,8.45,8.46,8.43,8.43,610000.0,8.45,8.46,8.43,8.43,610000.0
2013-09-13 12:30:00,8.44,8.44,8.43,8.43,155000.0,8.44,8.44,8.43,8.43,155000.0
2013-09-13 13:00:00,8.43,8.45,8.43,8.44,305000.0,8.43,8.45,8.43,8.44,305000.0
2013-09-13 13:30:00,8.45,8.46,8.44,8.45,165000.0,8.45,8.46,8.44,8.45,165000.0
2013-09-13 14:00:00,8.45,8.46,8.44,8.44,465000.0,8.45,8.46,8.44,8.44,465000.0
2013-09-13 14:30:00,8.45,8.46,8.44,8.45,665000.0,8.45,8.46,8.44,8.45,665000.0
2013-09-13 15:00:00,8.45,8.51,8.45,8.5,2060000.0,8.45,8.51,8.45,8.5,2060000.0
2013-09-13 15:30:00,8.5,8.51,8.49,8.5,5255000.0,8.5,8.51,8.49,8.5,5255000.0
2013-09-16 09:30:00,8.55,8.55,8.46,8.49,2175000.0,8.55,8.55,8.46,8.49,2175000.0
2013-09-16 10:00:00,8.49,8.49,8.42,8.44,3090000.0,8.49,8.49,8.42,8.44,3090000.0
2013-09-16 10:30:00,8.43,8.47,8.42,8.44,1160000.0,8.43,8.47,8.42,8.44,1160000.0
2013-09-16 11:00:00,8.45,8.46,8.43,8.45,1140000.0,8.45,8.46,8.43,8.45,1140000.0
2013-09-16 11:30:00,8.45,8.47,8.45,8.47,405000.0,8.45,8.47,8.45,8.47,405000.0
2013-09-16 12:00:00,8.47,8.48,8.46,8.46,560000.0,8.47,8.48,8.46,8.46,560000.0
2013-09-16 12:30:00,8.46,8.47,8.45,8.46,285000.0,8.46,8.47,8.45,8.46,285000.0
2013-09-16 13:00:00,8.45,8.47,8.45,8.46,480000.0,8.45,8.47,8.45,8.46,480000.0
2013-09-16 13:30:00,8.46,8.46,8.42,8.46,1010000.0,8.46,8.46,8.42,8.46,1010000.0
2013-09-16 14:00:00,8.47,8.47,8.44,8.45,785000.0,8.47,8.47,8.44,8.45,785000.0
2013-09-16 14:30:00,8.46,8.47,8.44,8.46,900000.0,8.46,8.47,8.44,8.46,900000.0
2013-09-16 15:00:00,8.46,8.48,8.45,8.47,870000.0,8.46,8.48,8.45,8.47,870000.0
2013-09-16 15:30:00,8.47,8.49,8.46,8.47,2240000.0,8.47,8.49,8.46,8.47,2240000.0
2013-09-17 09:30:00,8.5,8.5,8.43,8.47,390000.0,8.5,8.5,8.43,8.47,390000.0
2013-09-17 10:00:00,8.47,8.5,8.47,8.47,470000.0,8.47,8.5,8.47,8.47,470000.0
2013-09-17 10:30:00,8.47,8.48,8.46,8.47,330000.0,8.47,8.48,8.46,8.47,330000.0
2013-09-17 11:00:00,8.47,8.49,8.47,8.48,425000.0,8.47,8.49,8.47,8.48,425000.0
2013-09-17 11:30:00,8.49,8.49,8.48,8.48,455000.0,8.49,8.49,8.48,8.48,455000.0
2013-09-17 12:00:00,8.49,8.5,8.48,8.5,380000.0,8.49,8.5,8.48,8.5,380000.0
2013-09-17 12:30:00,8.49,8.49,8.48,8.49,645000.0,8.49,8.49,8.48,8.49,645000.0
2013-09-17 13:00:00,8.48,8.51,8.48,8.51,830000.0,8.48,8.51,8.48,8.51,830000.0
2013-09-17 13:30:00,8.51,8.51,8.49,8.5,1535000.0,8.51,8.51,8.49,8.5,1535000.0
2013-09-17 14:00:00,8.5,8.5,8.49,8.49,415000.0,8.5,8.5,8.49,8.49,415000.0
2013-09-17 14:30:00,8.5,8.5,8.49,8.5,210000.0,8.5,8.5,8.49,8.5,210000.0
2013-09-17 15:00:00,8.51,8.51,8.5,8.51,525000.0,8.51,8.51,8.5,8.51,525000.0
2013-09-17 15:30:00,8.5,8.52,8.5,8.51,1165000.0,8.5,8.52,8.5,8.51,1165000.0
2013-09-18 09:30:00,8.51,8.55,8.48,8.5,800000.0,8.51,8.55,8.48,8.5,800000.0
2013-09-18 10:00:00,8.51,8.52,8.48,8.48,430000.0,8.51,8.52,8.48,8.48,430000.0
2013-09-18 10:30:00,8.48,8.49,8.46,8.47,1700000.0,8.48,8.49,8.46,8.47,1700000.0
2013-09-18 11:00:00,8.48,8.49,8.46,8.48,465000.0,8.48,8.49,8.46,8.48,465000.0
2013-09-18 11:30:00,8.48,8.5,8.47,8.48,550000.0,8.48,8.5,8.47,8.48,550000.0
2013-09-18 12:00:00,8.48,8.49,8.47,8.49,150000.0,8.48,8.49,8.47,8.49,150000.0
2013-09-18 12:30:00,8.49,8.5,8.48,8.49,255000.0,8.49,8.5,8.48,8.49,255000.0
2013-09-18 13:00:00,8.49,8.5,8.48,8.5,240000.0,8.49,8.5,8.48,8.5,240000.0
2013-09-18 13:30:00,8.49,8.5,8.47,8.47,775000.0,8.49,8.5,8.47,8.47,775000.0
2013-09-18 14:00:00,8.48,8.55,8.48,8.53,1740000.0,8.48,8.55,8.48,8.53,1740000.0
2013-09-18 14:30:00,8.53,8.54,8.51,8.54,1435000.0,8.53,8.54,8.51,8.54,1435000.0
2013-09-18 15:00:00,8.54,8.55,8.52,8.53,1990000.0,8.54,8.55,8.52,8.53,1990000.0
2013-09-18 15:30:00,8.52,8.55,8.51,8.52,2965000.0,8.52,8.55,8.51,8.52,2965000.0
2013-09-19 09:30:00,8.54,8.55,8.49,8.51,770000.0,8.54,8.55,8.49,8.51,770000.0
2013-09-19 10:00:00,8.51,8.53,8.48,8.5,725000.0,8.51,8.53,8.48,8.5,725000.0
2013-09-19 10:30:00,8.5,8.5,8.47,8.47,555000.0,8.5,8.5,8.47,8.47,555000.0
2013-09-19 11:00:00,8.47,8.5,8.47,8.48,875000.0,8.47,8.5,8.47,8.48,875000.0
2013-09-19 11:30:00,8.47,8.48,8.45,8.46,1620000.0,8.47,8.48,8.45,8.46,1620000.0
2013-09-19 12:00:00,8.47,8.48,8.46,8.47,475000.0,8.47,8.48,8.46,8.47,475000.0
2013-09-19 12:30:00,8.47,8.47,8.46,8.46,340000.0,8.47,8.47,8.46,8.46,340000.0
2013-09-19 13:00:00,8.46,8.46,8.44,8.46,775000.0,8.46,8.46,8.44,8.46,775000.0
2013-09-19 13:30:00,8.46,8.47,8.43,8.44,865000.0,8.46,8.47,8.43,8.44,865000.0
2013-09-19 14:00:00,8.44,8.46,8.43,8.43,850000.0,8.44,8.46,8.43,8.43,850000.0
2013-09-19 14:30:00,8.43,8.44,8.43,8.43,780000.0,8.43,8.44,8.43,8.43,780000.0
2013-09-19 15:00:00,8.43,8.45,8.43,8.44,1140000.0,8.43,8.45,8.43,8.44,1140000.0
2013-09-19 15:30:00,8.44,8.45,8.43,8.43,2090000.0,8.44,8.45,8.43,8.43,2090000.0
2013-09-20 09:30:00,8.42,8.44,8.4,8.41,3225000.0,8.42,8.44,8.4,8.41,3225000.0
2013-09-20 10:00:00,8.41,8.44,8.4,8.43,1100000.0,8.41,8.44,8.4,8.43,1100000.0
2013-09-20 10:30:00,8.43,8.49,8.41,8.48,2195000.0,8.43,8.49,8.41,8.48,2195000.0
2013-09-20 11:00:00,8.48,8.5,8.44,8.45,2670000.0,8.48,8.5,8.44,8.45,2670000.0
2013-09-20 11:30:00,8.45,8.46,8.4,8.41,1025000.0,8.45,8.46,8.4,8.41,1025000.0
2013-09-20 12:00:00,8.41,8.45,8.4,8.41,845000.0,8.41,8.45,8.4,8.41,845000.0
2013-09-20 12:30:00,8.41,8.42,8.4,8.42,425000.0,8.41,8.42,8.4,8.42,425000.0
2013-09-20 13:00:00,8.41,8.42,8.4,8.4,1275000.0,8.41,8.42,8.4,8.4,1275000.0
2013-09-20 13:30:00,8.4,8.4,8.37,8.37,1840000.0,8.4,8.4,8.37,8.37,1840000.0
2013-09-20 14:00:00,8.37,8.38,8.37,8.38,865000.0,8.37,8.38,8.37,8.38,865000.0
2013-09-20 14:30:00,8.37,8.39,8.35,8.37,1355000.0,8.37,8.39,8.35,8.37,1355000.0
2013-09-20 15:00:00,8.38,8.38,8.34,8.34,1235000.0,8.38,8.38,8.34,8.34,1235000.0
2013-09-20 15:30:00,8.34,8.35,8.3,8.31,5810000.0,8.34,8.35,8.3,8.31,5810000.0
2013-09-23 09:30:00,8.31,8.36,8.29,8.3,1000000.0,8.31,8.36,8.29,8.3,1000000.0
2013-09-23 10:00:00,8.3,8.31,8.28,8.28,730000.0,8.3,8.31,8.28,8.28,730000.0
2013-09-23 10:30:00,8.28,8.31,8.26,8.27,980000.0,8.28,8.31,8.26,8.27,980000.0
2013-09-23 11:00:00,8.27,8.29,8.25,8.28,840000.0,8.27,8.29,8.25,8.28,840000.0
2013-09-23 11:30:00,8.27,8.32,8.27,8.31,1225000.0,8.27,8.32,8.27,8.31,1225000.0
2013-09-23 12:00:00,8.3,8.33,8.3,8.32,435000.0,8.3,8.33,8.3,8.32,435000.0
2013-09-23 12:30:00,8.32,8.34,8.32,8.33,155000.0,8.32,8.34,8.32,8.33,155000.0
2013-09-23 13:00:00,8.33,8.35,8.33,8.35,285000.0,8.33,8.35,8.33,8.35,285000.0
2013-09-23 13:30:00,8.35,8.35,8.34,8.35,600000.0,8.35,8.35,8.34,8.35,600000.0
2013-09-23 14:00:00,8.35,8.37,8.33,8.33,605000.0,8.35,8.37,8.33,8.33,605000.0
2013-09-23 14:30:00,8.33,8.35,8.32,8.35,295000.0,8.33,8.35,8.32,8.35,295000.0
2013-09-23 15:00:00,8.34,8.34,8.31,8.31,320000.0,8.34,8.34,8.31,8.31,320000.0
2013-09-23 15:30:00,8.31,8.32,8.3,8.31,2285000.0,8.31,8.32,8.3,8.31,2285000.0
2013-09-24 09:30:00,8.37,8.37,8.31,8.36,955000.0,8.37,8.37,8.31,8.36,955000.0
2013-09-24 10:00:00,8.36,8.36,8.32,8.35,1280000.0,8.36,8.36,8.32,8.35,1280000.0
2013-09-24 10:30:00,8.35,8.4,8.35,8.39,1250000.0,8.35,8.4,8.35,8.39,1250000.0
2013-09-24 11:00:00,8.39,8.46,8.39,8.45,3770000.0,8.39,8.46,8.39,8.45,3770000.0
2013-09-24 11:30:00,8.45,8.45,8.42,8.43,480000.0,8.45,8.45,8.42,8.43,480000.0
2013-09-24 12:00:00,8.43,8.47,8.42,8.46,725000.0,8.43,8.47,8.42,8.46,725000.0
2013-09-24 12:30:00,8.47,8.48,8.46,8.47,585000.0,8.47,8.48,8.46,8.47,585000.0
2013-09-24 13:00:00,8.46,8.47,8.45,8.45,500000.0,8.46,8.47,8.45,8.45,500000.0
2013-09-24 13:30:00,8.46,8.46,8.42,8.43,470000.0,8.46,8.46,8.42,8.43,470000.0
2013-09-24 14:00:00,8.42,8.43,8.39,8.4,670000.0,8.42,8.43,8.39,8.4,670000.0
2013-09-24 14:30:00,8.4,8.42,8.4,8.41,565000.0,8.4,8.42,8.4,8.41,565000.0
2013-09-24 15:00:00,8.41,8.42,8.39,8.4,500000.0,8.41,8.42,8.39,8.4,500000.0
2013-09-24 15:30:00,8.39,8.4,8.36,8.38,1395000.0,8.39,8.4,8.36,8.38,1395000.0
2013-09-25 09:30:00,8.37,8.39,8.3,8.34,1280000.0,8.37,8.39,8.3,8.34,1280000.0
2013-09-25 10:00:00,8.34,8.35,8.33,8.35,670000.0,8.34,8.35,8.33,8.35,670000.0
2013-09-25 10:30:00,8.35,8.36,8.33,8.33,525000.0,8.35,8.36,8.33,8.33,525000.0
2013-09-25 11:00:00,8.33,8.36,8.32,8.36,525000.0,8.33,8.36,8.32,8.36,525000.0
2013-09-25 11:30:00,8.36,8.37,8.35,8.36,165000.0,8.36,8.37,8.35,8.36,165000.0
2013-09-25 12:00:00,8.35,8.37,8.32,8.33,545000.0,8.35,8.37,8.32,8.33,545000.0
2013-09-25 12:30:00,8.33,8.35,8.33,8.35,230000.0,8.33,8.35,8.33,8.35,230000.0
2013-09-25 13:00:00,8.34,8.35,8.32,8.33,305000.0,8.34,8.35,8.32,8.33,305000.0
2013-09-25 13:30:00,8.32,8.33,8.3,8.32,895000.0,8.32,8.33,8.3,8.32,895000.0
2013-09-25 14:00:00,8.33,8.34,8.31,8.32,265000.0,8.33,8.34,8.31,8.32,265000.0
2013-09-25 14:30:00,8.32,8.34,8.31,8.31,145000.0,8.32,8.34,8.31,8.31,145000.0
2013-09-25 15:00:00,8.31,8.33,8.31,8.31,360000.0,8.31,8.33,8.31,8.31,360000.0
2013-09-25 15:30:00,8.31,8.34,8.31,8.32,690000.0,8.31,8.34,8.31,8.32,690000.0
2013-09-26 09:30:00,8.33,8.44,8.32,8.4,1115000.0,8.33,8.44,8.32,8.4,1115000.0
2013-09-26 10:00:00,8.4,8.42,8.39,8.41,710000.0,8.4,8.42,8.39,8.41,710000.0
2013-09-26 10:30:00,8.4,8.41,8.35,8.36,465000.0,8.4,8.41,8.35,8.36,465000.0
2013-09-26 11:00:00,8.35,8.39,8.34,8.39,460000.0,8.35,8.39,8.34,8.39,460000.0
2013-09-26 11:30:00,8.39,8.4,8.36,8.38,410000.0,8.39,8.4,8.36,8.38,410000.0
2013-09-26 12:00:00,8.39,8.39,8.37,8.38,155000.0,8.39,8.39,8.37,8.38,155000.0
2013-09-26 12:30:00,8.39,8.42,8.37,8.38,385000.0,8.39,8.42,8.37,8.38,385000.0
2013-09-26 13:00:00,8.38,8.42,8.38,8.41,850000.0,8.38,8.42,8.38,8.41,850000.0
2013-09-26 13:30:00,8.41,8.42,8.38,8.39,220000.0,8.41,8.42,8.38,8.39,220000.0
2013-09-26 14:00:00,8.39,8.41,8.38,8.41,425000.0,8.39,8.41,8.38,8.41,425000.0
2013-09-26 14:30:00,8.4,8.4,8.37,8.39,335000.0,8.4,8.4,8.37,8.39,335000.0
2013-09-26 15:00:00,8.39,8.4,8.38,8.38,520000.0,8.39,8.4,8.38,8.38,520000.0
2013-09-26 15:30:00,8.39,8.42,8.39,8.41,655000.0,8.39,8.42,8.39,8.41,655000.0
2013-09-27 09:30:00,8.36,8.39,8.36,8.39,295000.0,8.36,8.39,8.36,8.39,295000.0
2013-09-27 10:00:00,8.38,8.39,8.37,8.37,675000.0,8.38,8.39,8.37,8.37,675000.0
2013-09-27 10:30:00,8.37,8.39,8.37,8.38,555000.0,8.37,8.39,8.37,8.38,555000.0
2013-09-27 11:00:00,8.37,8.38,8.37,8.38,310000.0,8.37,8.38,8.37,8.38,310000.0
2013-09-27 11:30:00,8.39,8.39,8.38,8.39,585000.0,8.39,8.39,8.38,8.39,585000.0
2013-09-27 12:00:00,8.38,8.39,8.38,8.39,170000.0,8.38,8.39,8.38,8.39,170000.0
2013-09-27 12:30:00,8.39,8.4,8.38,8.39,435000.0,8.39,8.4,8.38,8.39,435000.0
2013-09-27 13:00:00,8.39,8.4,8.38,8.39,665000.0,8.39,8.4,8.38,8.39,665000.0
2013-09-27 13:30:00,8.39,8.4,8.38,8.39,90000.0,8.39,8.4,8.38,8.39,90000.0
2013-09-27 14:00:00,8.39,8.39,8.38,8.39,225000.0,8.39,8.39,8.38,8.39,225000.0
2013-09-27 14:30:00,8.38,8.38,8.37,8.37,225000.0,8.38,8.38,8.37,8.37,225000.0
2013-09-27 15:00:00,8.37,8.38,8.36,8.38,475000.0,8.37,8.38,8.36,8.38,475000.0
2013-09-27 15:30:00,8.38,8.39,8.37,8.38,755000.0,8.38,8.39,8.37,8.38,755000.0
2013-09-30 09:30:00,8.45,8.52,8.44,8.49,4660000.0,8.45,8.52,8.44,8.49,4660000.0
2013-09-30 10:00:00,8.49,8.57,8.49,8.55,3270000.0,8.49,8.57,8.49,8.55,3270000.0
2013-09-30 10:30:00,8.55,8.57,8.52,8.56,1780000.0,8.55,8.57,8.52,8.56,1780000.0
2013-09-30 11:00:00,8.56,8.59,8.54,8.58,1670000.0,8.56,8.59,8.54,8.58,1670000.0
2013-09-30 11:30:00,8.59,8.6,8.55,8.58,1720000.0,8.59,8.6,8.55,8.58,1720000.0
2013-09-30 12:00:00,8.58,8.59,8.55,8.55,925000.0,8.58,8.59,8.55,8.55,925000.0
2013-09-30 12:30:00,8.54,8.56,8.54,8.56,795000.0,8.54,8.56,8.54,8.56,795000.0
2013-09-30 13:00:00,8.56,8.59,8.56,8.57,405000.0,8.56,8.59,8.56,8.57,405000.0
2013-09-30 13:30:00,8.57,8.58,8.56,8.56,450000.0,8.57,8.58,8.56,8.56,450000.0
2013-09-30 14:00:00,8.55,8.57,8.55,8.57,560000.0,8.55,8.57,8.55,8.57,560000.0
2013-09-30 14:30:00,8.57,8.58,8.55,8.56,770000.0,8.57,8.58,8.55,8.56,770000.0
2013-09-30 15:00:00,8.55,8.57,8.54,8.56,1090000.0,8.55,8.57,8.54,8.56,1090000.0
2013-09-30 15:30:00,8.56,8.58,8.55,8.58,3400000.0,8.56,8.58,8.55,8.58,3400000.0
2013-10-01 09:30:00,8.58,8.62,8.52,8.54,2250000.0,8.58,8.62,8.52,8.54,2250000.0
2013-10-01 10:00:00,8.54,8.57,8.52,8.55,1350000.0,8.54,8.57,8.52,8.55,1350000.0
2013-10-01 10:30:00,8.56,8.57,8.53,8.55,565000.0,8.56,8.57,8.53,8.55,565000.0
2013-10-01 11:00:00,8.55,8.55,8.51,8.51,670000.0,8.55,8.55,8.51,8.51,670000.0
2013-10-01 11:30:00,8.51,8.55,8.51,8.53,590000.0,8.51,8.55,8.51,8.53,590000.0
2013-10-01 12:00:00,8.54,8.54,8.49,8.52,625000.0,8.54,8.54,8.49,8.52,625000.0
2013-10-01 12:30:00,8.52,8.52,8.49,8.49,425000.0,8.52,8.52,8.49,8.49,425000.0
2013-10-01 13:00:00,8.49,8.5,8.48,8.49,695000.0,8.49,8.5,8.48,8.49,695000.0
2013-10-01 13:30:00,8.49,8.5,8.48,8.49,590000.0,8.49,8.5,8.48,8.49,590000.0
2013-10-01 14:00:00,8.49,8.49,8.44,8.47,1170000.0,8.49,8.49,8.44,8.47,1170000.0
2013-10-01 14:30:00,8.46,8.5,8.44,8.49,1605000.0,8.46,8.5,8.44,8.49,1605000.0
2013-10-01 15:00:00,8.49,8.51,8.47,8.49,1280000.0,8.49,8.51,8.47,8.49,1280000.0
2013-10-01 15:30:00,8.49,8.53,8.48,8.53,2640000.0,8.49,8.53,8.48,8.53,2640000.0
2013-10-02 09:30:00,8.51,8.51,8.46,8.48,700000.0,8.51,8.51,8.46,8.48,700000.0
2013-10-02 10:00:00,8.47,8.48,8.4,8.48,990000.0,8.47,8.48,8.4,8.48,990000.0
2013-10-02 10:30:00,8.47,8.48,8.45,8.45,770000.0,8.47,8.48,8.45,8.45,770000.0
2013-10-02 11:00:00,8.46,8.48,8.44,8.45,630000.0,8.46,8.48,8.44,8.45,630000.0
2013-10-02 11:30:00,8.45,8.47,8.45,8.46,535000.0,8.45,8.47,8.45,8.46,535000.0
2013-10-02 12:00:00,8.47,8.49,8.45,8.47,610000.0,8.47,8.49,8.45,8.47,610000.0
2013-10-02 12:30:00,8.47,8.47,8.45,8.46,380000.0,8.47,8.47,8.45,8.46,380000.0
2013-10-02 13:00:00,8.47,8.49,8.46,8.49,650000.0,8.47,8.49,8.46,8.49,650000.0
2013-10-02 13:30:00,8.48,8.5,8.47,8.49,605000.0,8.48,8.5,8.47,8.49,605000.0
2013-10-02 14:00:00,8.49,8.5,8.47,8.5,350000.0,8.49,8.5,8.47,8.5,350000.0
2013-10-02 14:30:00,8.49,8.53,8.49,8.52,970000.0,8.49,8.53,8.49,8.52,970000.0
2013-10-02 15:00:00,8.51,8.52,8.51,8.52,1160000.0,8.51,8.52,8.51,8.52,1160000.0
2013-10-02 15:30:00,8.52,8.55,8.49,8.54,1705000.0,8.52,8.55,8.49,8.54,1705000.0
2013-10-03 09:30:00,8.52,8.55,8.51,8.54,765000.0,8.52,8.55,8.51,8.54,765000.0
2013-10-03 10:00:00,8.54,8.54,8.5,8.51,2690000.0,8.54,8.54,8.5,8.51,2690000.0
2013-10-03 10:30:00,8.5,8.51,8.5,8.5,1170000.0,8.5,8.51,8.5,8.5,1170000.0
2013-10-03 11:00:00,8.5,8.52,8.48,8.48,855000.0,8.5,8.52,8.48,8.48,855000.0
2013-10-03 11:30:00,8.49,8.5,8.44,8.44,1265000.0,8.49,8.5,8.44,8.44,1265000.0
2013-10-03 12:00:00,8.45,8.46,8.42,8.46,1395000.0,8.45,8.46,8.42,8.46,1395000.0
2013-10-03 12:30:00,8.46,8.49,8.44,8.48,840000.0,8.46,8.49,8.44,8.48,840000.0
2013-10-03 13:00:00,8.49,8.52,8.48,8.51,655000.0,8.49,8.52,8.48,8.51,655000.0
2013-10-03 13:30:00,8.52,8.56,8.51,8.54,1850000.0,8.52,8.56,8.51,8.54,1850000.0
2013-10-03 14:00:00,8.53,8.57,8.52,8.56,1750000.0,8.53,8.57,8.52,8.56,1750000.0
2013-10-03 14:30:00,8.56,8.56,8.53,8.53,870000.0,8.56,8.56,8.53,8.53,870000.0
2013-10-03 15:00:00,8.53,8.55,8.52,8.55,1805000.0,8.53,8.55,8.52,8.55,1805000.0
2013-10-03 15:30:00,8.55,8.56,8.52,8.53,3585000.0,8.55,8.56,8.52,8.53,3585000.0
2013-10-04 09:30:00,8.53,8.58,8.52,8.57,1155000.0,8.53,8.58,8.52,8.57,1155000.0
2013-10-04 10:00:00,8.57,8.62,8.57,8.62,1770000.0,8.57,8.62,8.57,8.62,1770000.0
2013-10-04 10:30:00,8.62,8.65,8.6,8.61,1590000.0,8.62,8.65,8.6,8.61,1590000.0
2013-10-04 11:00:00,8.61,8.61,8.58,8.6,1365000.0,8.61,8.61,8.58,8.6,1365000.0
2013-10-04 11:30:00,8.59,8.62,8.59,8.61,270000.0,8.59,8.62,8.59,8.61,270000.0
2013-10-04 12:00:00,8.62,8.64,8.61,8.63,395000.0,8.62,8.64,8.61,8.63,395000.0
2013-10-04 12:30:00,8.63,8.63,8.62,8.63,620000.0,8.63,8.63,8.62,8.63,620000.0
2013-10-04 13:00:00,8.63,8.63,8.62,8.62,565000.0,8.63,8.63,8.62,8.62,565000.0
2013-10-04 13:30:00,8.62,8.64,8.62,8.63,775000.0,8.62,8.64,8.62,8.63,775000.0
2013-10-04 14:00:00,8.63,8.64,8.62,8.64,850000.0,8.63,8.64,8.62,8.64,850000.0
2013-10-04 14:30:00,8.65,8.66,8.63,8.66,1295000.0,8.65,8.66,8.63,8.66,1295000.0
2013-10-04 15:00:00,8.66,8.67,8.65,8.66,2295000.0,8.66,8.67,8.65,8.66,2295000.0
2013-10-04 15:30:00,8.66,8.69,8.66,8.68,2665000.0,8.66,8.69,8.66,8.68,2665000.0
2013-10-07 09:30:00,8.6,8.63,8.58,8.62,3265000.0,8.6,8.63,8.58,8.62,3265000.0
2013-10-07 10:00:00,8.61,8.66,8.61,8.64,2150000.0,8.61,8.66,8.61,8.64,2150000.0
2013-10-07 10:30:00,8.63,8.64,8.62,8.63,850000.0,8.63,8.64,8.62,8.63,850000.0
2013-10-07 11:00:00,8.63,8.67,8.62,8.65,1930000.0,8.63,8.67,8.62,8.65,1930000.0
2013-10-07 11:30:00,8.64,8.66,8.64,8.64,2140000.0,8.64,8.66,8.64,8.64,2140000.0
2013-10-07 12:00:00,8.65,8.66,8.64,8.65,2395000.0,8.65,8.66,8.64,8.65,2395000.0
2013-10-07 12:30:00,8.65,8.66,8.64,8.64,690000.0,8.65,8.66,8.64,8.64,690000.0
2013-10-07 13:00:00,8.65,8.66,8.63,8.64,1285000.0,8.65,8.66,8.63,8.64,1285000.0
2013-10-07 13:30:00,8.64,8.65,8.63,8.64,1040000.0,8.64,8.65,8.63,8.64,1040000.0
2013-10-07 14:00:00,8.66,8.66,8.64,8.66,1005000.0,8.66,8.66,8.64,8.66,1005000.0
2013-10-07 14:30:00,8.66,8.68,8.65,8.68,2795000.0,8.66,8.68,8.65,8.68,2795000.0
2013-10-07 15:00:00,8.67,8.68,8.65,8.67,1470000.0,8.67,8.68,8.65,8.67,1470000.0
2013-10-07 15:30:00,8.66,8.68,8.64,8.68,4155000.0,8.66,8.68,8.64,8.68,4155000.0
2013-10-08 09:30:00,8.64,8.68,8.6,8.64,1170000.0,8.64,8.68,8.6,8.64,1170000.0
2013-10-08 10:00:00,8.64,8.65,8.62,8.64,990000.0,8.64,8.65,8.62,8.64,990000.0
2013-10-08 10:30:00,8.63,8.65,8.62,8.63,3105000.0,8.63,8.65,8.62,8.63,3105000.0
2013-10-08 11:00:00,8.63,8.65,8.61,8.65,3380000.0,8.63,8.65,8.61,8.65,3380000.0
2013-10-08 11:30:00,8.65,8.65,8.56,8.58,4385000.0,8.65,8.65,8.56,8.58,4385000.0
2013-10-08 12:00:00,8.58,8.58,8.48,8.5,1925000.0,8.58,8.58,8.48,8.5,1925000.0
2013-10-08 12:30:00,8.49,8.55,8.49,8.54,1445000.0,8.49,8.55,8.49,8.54,1445000.0
2013-10-08 13:00:00,8.54,8.55,8.49,8.5,1095000.0,8.54,8.55,8.49,8.5,1095000.0
2013-10-08 13:30:00,8.5,8.52,8.49,8.49,830000.0,8.5,8.52,8.49,8.49,830000.0
2013-10-08 14:00:00,8.49,8.5,8.47,8.49,1275000.0,8.49,8.5,8.47,8.49,1275000.0
2013-10-08 14:30:00,8.49,8.52,8.47,8.52,2535000.0,8.49,8.52,8.47,8.52,2535000.0
2013-10-08 15:00:00,8.53,8.56,8.5,8.55,2465000.0,8.53,8.56,8.5,8.55,2465000.0
2013-10-08 15:30:00,8.55,8.58,8.53,8.56,5905000.0,8.55,8.58,8.53,8.56,5905000.0
2013-10-09 09:30:00,8.6,8.65,8.51,8.54,4330000.0,8.6,8.65,8.51,8.54,4330000.0
2013-10-09 10:00:00,8.54,8.58,8.47,8.56,2790000.0,8.54,8.58,8.47,8.56,2790000.0
2013-10-09 10:30:00,8.56,8.57,8.49,8.49,835000.0,8.56,8.57,8.49,8.49,835000.0
2013-10-09 11:00:00,8.49,8.53,8.47,8.5,1050000.0,8.49,8.53,8.47,8.5,1050000.0
2013-10-09 11:30:00,8.51,8.55,8.51,8.53,500000.0,8.51,8.55,8.51,8.53,500000.0
2013-10-09 12:00:00,8.53,8.54,8.52,8.52,440000.0,8.53,8.54,8.52,8.52,440000.0
2013-10-09 12:30:00,8.51,8.52,8.49,8.5,535000.0,8.51,8.52,8.49,8.5,535000.0
2013-10-09 13:00:00,8.5,8.59,8.5,8.57,990000.0,8.5,8.59,8.5,8.57,990000.0
2013-10-09 13:30:00,8.56,8.62,8.54,8.62,1975000.0,8.56,8.62,8.54,8.62,1975000.0
2013-10-09 14:00:00,8.63,8.65,8.57,8.6,1620000.0,8.63,8.65,8.57,8.6,1620000.0
2013-10-09 14:30:00,8.59,8.61,8.57,8.6,780000.0,8.59,8.61,8.57,8.6,780000.0
2013-10-09 15:00:00,8.6,8.6,8.58,8.58,1570000.0,8.6,8.6,8.58,8.58,1570000.0
2013-10-09 15:30:00,8.59,8.61,8.57,8.58,3785000.0,8.59,8.61,8.57,8.58,3785000.0
2013-10-10 09:30:00,8.64,8.65,8.61,8.64,1200000.0,8.64,8.65,8.61,8.64,1200000.0
2013-10-10 10:00:00,8.65,8.65,8.63,8.65,1080000.0,8.65,8.65,8.63,8.65,1080000.0
2013-10-10 10:30:00,8.65,8.71,8.65,8.66,2160000.0,8.65,8.71,8.65,8.66,2160000.0
2013-10-10 11:00:00,8.66,8.69,8.64,8.68,1565000.0,8.66,8.69,8.64,8.68,1565000.0
2013-10-10 11:30:00,8.68,8.69,8.67,8.67,1740000.0,8.68,8.69,8.67,8.67,1740000.0
2013-10-10 12:00:00,8.67,8.72,8.67,8.72,1030000.0,8.67,8.72,8.67,8.72,1030000.0
2013-10-10 12:30:00,8.72,8.74,8.72,8.73,820000.0,8.72,8.74,8.72,8.73,820000.0
2013-10-10 13:00:00,8.72,8.73,8.7,8.72,820000.0,8.72,8.73,8.7,8.72,820000.0
2013-10-10 13:30:00,8.72,8.73,8.7,8.73,455000.0,8.72,8.73,8.7,8.73,455000.0
2013-10-10 14:00:00,8.73,8.73,8.7,8.7,600000.0,8.73,8.73,8.7,8.7,600000.0
2013-10-10 14:30:00,8.71,8.71,8.7,8.71,350000.0,8.71,8.71,8.7,8.71,350000.0
2013-10-10 15:00:00,8.71,8.74,8.71,8.73,1055000.0,8.71,8.74,8.71,8.73,1055000.0
2013-10-10 15:30:00,8.73,8.74,8.69,8.72,1795000.0,8.73,8.74,8.69,8.72,1795000.0
2013-10-11 09:30:00,8.78,8.84,8.76,8.82,3730000.0,8.78,8.84,8.76,8.82,3730000.0
2013-10-11 10:00:00,8.82,8.82,8.79,8.8,1490000.0,8.82,8.82,8.79,8.8,1490000.0
2013-10-11 10:30:00,8.81,8.81,8.76,8.78,860000.0,8.81,8.81,8.76,8.78,860000.0
2013-10-11 11:00:00,8.78,8.8,8.78,8.79,1035000.0,8.78,8.8,8.78,8.79,1035000.0
2013-10-11 11:30:00,8.8,8.82,8.79,8.82,1180000.0,8.8,8.82,8.79,8.82,1180000.0
2013-10-11 12:00:00,8.82,8.84,8.82,8.83,1765000.0,8.82,8.84,8.82,8.83,1765000.0
2013-10-11 12:30:00,8.83,8.84,8.82,8.84,1955000.0,8.83,8.84,8.82,8.84,1955000.0
2013-10-11 13:00:00,8.84,8.85,8.82,8.83,555000.0,8.84,8.85,8.82,8.83,555000.0
2013-10-11 13:30:00,8.83,8.83,8.81,8.83,595000.0,8.83,8.83,8.81,8.83,595000.0
2013-10-11 14:00:00,8.83,8.83,8.82,8.83,460000.0,8.83,8.83,8.82,8.83,460000.0
2013-10-11 14:30:00,8.83,8.83,8.81,8.82,730000.0,8.83,8.83,8.81,8.82,730000.0
2013-10-11 15:00:00,8.83,8.83,8.81,8.82,895000.0,8.83,8.83,8.81,8.82,895000.0
2013-10-11 15:30:00,8.82,8.88,8.82,8.87,3725000.0,8.82,8.88,8.82,8.87,3725000.0
2013-10-14 09:30:00,8.83,8.94,8.81,8.93,3095000.0,8.83,8.94,8.81,8.93,3095000.0
2013-10-14 10:00:00,8.92,8.95,8.87,8.88,2230000.0,8.92,8.95,8.87,8.88,2230000.0
2013-10-14 10:30:00,8.89,8.91,8.88,8.89,760000.0,8.89,8.91,8.88,8.89,760000.0
2013-10-14 11:00:00,8.89,8.9,8.86,8.87,740000.0,8.89,8.9,8.86,8.87,740000.0
2013-10-14 11:30:00,8.87,8.91,8.87,8.9,755000.0,8.87,8.91,8.87,8.9,755000.0
2013-10-14 12:00:00,8.9,8.92,8.85,8.88,7720000.0,8.9,8.92,8.85,8.88,7720000.0
2013-10-14 12:30:00,8.88,8.88,8.85,8.87,960000.0,8.88,8.88,8.85,8.87,960000.0
2013-10-14 13:00:00,8.87,8.89,8.86,8.86,965000.0,8.87,8.89,8.86,8.86,965000.0
2013-10-14 13:30:00,8.86,8.88,8.86,8.88,940000.0,8.86,8.88,8.86,8.88,940000.0
2013-10-14 14:00:00,8.88,8.9,8.87,8.89,950000.0,8.88,8.9,8.87,8.89,950000.0
2013-10-14 14:30:00,8.9,8.91,8.86,8.87,1465000.0,8.9,8.91,8.86,8.87,1465000.0
2013-10-14 15:00:00,8.87,8.9,8.85,8.87,980000.0,8.87,8.9,8.85,8.87,980000.0
2013-10-14 15:30:00,8.88,8.88,8.82,8.84,3990000.0,8.88,8.88,8.82,8.84,3990000.0
2013-10-15 09:30:00,8.83,8.87,8.76,8.77,2160000.0,8.83,8.87,8.76,8.77,2160000.0
2013-10-15 10:00:00,8.77,8.79,8.72,8.78,2715000.0,8.77,8.79,8.72,8.78,2715000.0
2013-10-15 10:30:00,8.78,8.8,8.75,8.77,1655000.0,8.78,8.8,8.75,8.77,1655000.0
2013-10-15 11:00:00,8.76,8.81,8.75,8.8,2130000.0,8.76,8.81,8.75,8.8,2130000.0
2013-10-15 11:30:00,8.8,8.8,8.75,8.75,2345000.0,8.8,8.8,8.75,8.75,2345000.0
2013-10-15 12:00:00,8.74,8.74,8.71,8.72,2115000.0,8.74,8.74,8.71,8.72,2115000.0
2013-10-15 12:30:00,8.72,8.75,8.72,8.74,825000.0,8.72,8.75,8.72,8.74,825000.0
2013-10-15 13:00:00,8.75,8.75,8.73,8.73,380000.0,8.75,8.75,8.73,8.73,380000.0
2013-10-15 13:30:00,8.73,8.74,8.72,8.72,1040000.0,8.73,8.74,8.72,8.72,1040000.0
2013-10-15 14:00:00,8.72,8.72,8.68,8.7,1370000.0,8.72,8.72,8.68,8.7,1370000.0
2013-10-15 14:30:00,8.69,8.7,8.66,8.69,1775000.0,8.69,8.7,8.66,8.69,1775000.0
2013-10-15 15:00:00,8.69,8.71,8.68,8.69,2290000.0,8.69,8.71,8.68,8.69,2290000.0
2013-10-15 15:30:00,8.69,8.7,8.66,8.67,5145000.0,8.69,8.7,8.66,8.67,5145000.0
2013-10-16 09:30:00,8.72,8.75,8.7,8.72,2680000.0,8.72,8.75,8.7,8.72,2680000.0
2013-10-16 10:00:00,8.73,8.74,8.68,8.72,1940000.0,8.73,8.74,8.68,8.72,1940000.0
2013-10-16 10:30:00,8.71,8.76,8.71,8.76,1450000.0,8.71,8.76,8.71,8.76,1450000.0
2013-10-16 11:00:00,8.75,8.77,8.73,8.73,3895000.0,8.75,8.77,8.73,8.73,3895000.0
2013-10-16 11:30:00,8.73,8.74,8.71,8.73,3845000.0,8.73,8.74,8.71,8.73,3845000.0
2013-10-16 12:00:00,8.74,8.76,8.73,8.74,1465000.0,8.74,8.76,8.73,8.74,1465000.0
2013-10-16 12:30:00,8.75,8.76,8.73,8.75,375000.0,8.75,8.76,8.73,8.75,375000.0
2013-10-16 13:00:00,8.75,8.75,8.74,8.75,810000.0,8.75,8.75,8.74,8.75,810000.0
2013-10-16 13:30:00,8.75,8.77,8.75,8.77,1415000.0,8.75,8.77,8.75,8.77,1415000.0
2013-10-16 14:00:00,8.76,8.77,8.75,8.75,1940000.0,8.76,8.77,8.75,8.75,1940000.0
2013-10-16 14:30:00,8.75,8.75,8.73,8.74,690000.0,8.75,8.75,8.73,8.74,690000.0
2013-10-16 15:00:00,8.75,8.76,8.73,8.74,860000.0,8.75,8.76,8.73,8.74,860000.0
2013-10-16 15:30:00,8.74,8.77,8.73,8.77,2700000.0,8.74,8.77,8.73,8.77,2700000.0
2013-10-17 09:30:00,8.77,8.8,8.76,8.79,5005000.0,8.77,8.8,8.76,8.79,5005000.0
2013-10-17 10:00:00,8.78,8.81,8.77,8.8,2325000.0,8.78,8.81,8.77,8.8,2325000.0
2013-10-17 10:30:00,8.81,8.81,8.78,8.79,1750000.0,8.81,8.81,8.78,8.79,1750000.0
2013-10-17 11:00:00,8.79,8.8,8.78,8.8,1835000.0,8.79,8.8,8.78,8.8,1835000.0
2013-10-17 11:30:00,8.8,8.82,8.79,8.81,1200000.0,8.8,8.82,8.79,8.81,1200000.0
2013-10-17 12:00:00,8.81,8.83,8.8,8.82,1785000.0,8.81,8.83,8.8,8.82,1785000.0
2013-10-17 12:30:00,8.82,8.84,8.82,8.84,850000.0,8.82,8.84,8.82,8.84,850000.0
2013-10-17 13:00:00,8.84,8.85,8.82,8.83,1410000.0,8.84,8.85,8.82,8.83,1410000.0
2013-10-17 13:30:00,8.84,8.84,8.79,8.81,1255000.0,8.84,8.84,8.79,8.81,1255000.0
2013-10-17 14:00:00,8.81,8.82,8.79,8.79,2010000.0,8.81,8.82,8.79,8.79,2010000.0
2013-10-17 14:30:00,8.79,8.79,8.78,8.79,2215000.0,8.79,8.79,8.78,8.79,2215000.0
2013-10-17 15:00:00,8.79,8.8,8.77,8.79,2060000.0,8.79,8.8,8.77,8.79,2060000.0
2013-10-17 15:30:00,8.79,8.79,8.77,8.77,6030000.0,8.79,8.79,8.77,8.77,6030000.0
2013-10-18 09:30:00,9.62,9.88,9.55,9.84,29035000.0,9.62,9.88,9.55,9.84,29035000.0
2013-10-18 10:00:00,9.84,9.91,9.81,9.81,12395000.0,9.84,9.91,9.81,9.81,12395000.0
2013-10-18 10:30:00,9.81,9.87,9.77,9.86,6385000.0,9.81,9.87,9.77,9.86,6385000.0
2013-10-18 11:00:00,9.86,9.95,9.86,9.92,8685000.0,9.86,9.95,9.86,9.92,8685000.0
2013-10-18 11:30:00,9.93,9.94,9.91,9.94,2455000.0,9.93,9.94,9.91,9.94,2455000.0
2013-10-18 12:00:00,9.93,9.99,9.93,9.99,5290000.0,9.93,9.99,9.93,9.99,5290000.0
2013-10-18 12:30:00,9.98,10.03,9.98,10.03,4535000.0,9.98,10.03,9.98,10.03,4535000.0
2013-10-18 13:00:00,10.02,10.06,10.01,10.05,4510000.0,10.02,10.06,10.01,10.05,4510000.0
2013-10-18 13:30:00,10.05,10.11,10.04,10.1,5890000.0,10.05,10.11,10.04,10.1,5890000.0
2013-10-18 14:00:00,10.11,10.16,10.1,10.11,6200000.0,10.11,10.16,10.1,10.11,6200000.0
2013-10-18 14:30:00,10.11,10.15,10.09,10.12,3135000.0,10.11,10.15,10.09,10.12,3135000.0
2013-10-18 15:00:00,10.12,10.18,10.1,10.17,7295000.0,10.12,10.18,10.1,10.17,7295000.0
2013-10-18 15:30:00,10.18,10.22,10.13,10.21,15670000.0,10.18,10.22,10.13,10.21,15670000.0
2013-10-21 09:30:00,10.19,10.22,10.13,10.21,7655000.0,10.19,10.22,10.13,10.21,7655000.0
2013-10-21 10:00:00,10.21,10.21,10.14,10.16,5415000.0,10.21,10.21,10.14,10.16,5415000.0
2013-10-21 10:30:00,10.16,10.19,10.15,10.18,2575000.0,10.16,10.19,10.15,10.18,2575000.0
2013-10-21 11:00:00,10.18,10.2,10.16,10.19,1785000.0,10.18,10.2,10.16,10.19,1785000.0
2013-10-21 11:30:00,10.2,10.24,10.18,10.22,4435000.0,10.2,10.24,10.18,10.22,4435000.0
2013-10-21 12:00:00,10.22,10.24,10.2,10.23,1880000.0,10.22,10.24,10.2,10.23,1880000.0
2013-10-21 12:30:00,10.24,10.24,10.19,10.21,2865000.0,10.24,10.24,10.19,10.21,2865000.0
2013-10-21 13:00:00,10.2,10.21,10.18,10.19,1725000.0,10.2,10.21,10.18,10.19,1725000.0
2013-10-21 13:30:00,10.19,10.21,10.18,10.2,1865000.0,10.19,10.21,10.18,10.2,1865000.0
2013-10-21 14:00:00,10.2,10.21,10.16,10.18,1820000.0,10.2,10.21,10.16,10.18,1820000.0
2013-10-21 14:30:00,10.18,10.2,10.18,10.18,3005000.0,10.18,10.2,10.18,10.18,3005000.0
2013-10-21 15:00:00,10.18,10.2,10.17,10.18,3090000.0,10.18,10.2,10.17,10.18,3090000.0
2013-10-21 15:30:00,10.18,10.2,10.17,10.19,5385000.0,10.18,10.2,10.17,10.19,5385000.0
2013-10-22 09:30:00,10.18,10.34,10.18,10.29,3995000.0,10.18,10.34,10.18,10.29,3995000.0
2013-10-22 10:00:00,10.31,10.39,10.29,10.38,3830000.0,10.31,10.39,10.29,10.38,3830000.0
2013-10-22 10:30:00,10.38,10.39,10.25,10.29,6400000.0,10.38,10.39,10.25,10.29,6400000.0
2013-10-22 11:00:00,10.3,10.37,10.29,10.33,2825000.0,10.3,10.37,10.29,10.33,2825000.0
2013-10-22 11:30:00,10.34,10.34,10.3,10.34,1615000.0,10.34,10.34,10.3,10.34,1615000.0
2013-10-22 12:00:00,10.34,10.36,10.33,10.33,1710000.0,10.34,10.36,10.33,10.33,1710000.0
2013-10-22 12:30:00,10.33,10.33,10.27,10.31,2730000.0,10.33,10.33,10.27,10.31,2730000.0
2013-10-22 13:00:00,10.31,10.35,10.3,10.31,1440000.0,10.31,10.35,10.3,10.31,1440000.0
2013-10-22 13:30:00,10.31,10.34,10.31,10.34,970000.0,10.31,10.34,10.31,10.34,970000.0
2013-10-22 14:00:00,10.33,10.35,10.31,10.32,2830000.0,10.33,10.35,10.31,10.32,2830000.0
2013-10-22 14:30:00,10.32,10.38,10.3,10.36,2810000.0,10.32,10.38,10.3,10.36,2810000.0
2013-10-22 15:00:00,10.36,10.39,10.36,10.38,2155000.0,10.36,10.39,10.36,10.38,2155000.0
2013-10-22 15:30:00,10.39,10.41,10.37,10.4,5300000.0,10.39,10.41,10.37,10.4,5300000.0
2013-10-23 09:30:00,10.3,10.36,10.3,10.31,2875000.0,10.3,10.36,10.3,10.31,2875000.0
2013-10-23 10:00:00,10.31,10.36,10.3,10.31,2830000.0,10.31,10.36,10.3,10.31,2830000.0
2013-10-23 10:30:00,10.32,10.34,10.29,10.31,1780000.0,10.32,10.34,10.29,10.31,1780000.0
2013-10-23 11:00:00,10.31,10.33,10.3,10.33,1370000.0,10.31,10.33,10.3,10.33,1370000.0
2013-10-23 11:30:00,10.32,10.36,10.31,10.34,1115000.0,10.32,10.36,10.31,10.34,1115000.0
2013-10-23 12:00:00,10.34,10.36,10.32,10.33,3655000.0,10.34,10.36,10.32,10.33,3655000.0
2013-10-23 12:30:00,10.33,10.39,10.33,10.37,3595000.0,10.33,10.39,10.33,10.37,3595000.0
2013-10-23 13:00:00,10.37,10.38,10.36,10.37,845000.0,10.37,10.38,10.36,10.37,845000.0
2013-10-23 13:30:00,10.37,10.39,10.35,10.36,1065000.0,10.37,10.39,10.35,10.36,1065000.0
2013-10-23 14:00:00,10.37,10.37,10.35,10.36,1165000.0,10.37,10.37,10.35,10.36,1165000.0
2013-10-23 14:30:00,10.36,10.39,10.36,10.39,875000.0,10.36,10.39,10.36,10.39,875000.0
2013-10-23 15:00:00,10.39,10.4,10.38,10.39,1655000.0,10.39,10.4,10.38,10.39,1655000.0
2013-10-23 15:30:00,10.4,10.45,10.39,10.42,5270000.0,10.4,10.45,10.39,10.42,5270000.0
2013-10-24 09:30:00,10.42,10.44,10.36,10.38,1810000.0,10.42,10.44,10.36,10.38,1810000.0
2013-10-24 10:00:00,10.39,10.4,10.37,10.38,1680000.0,10.39,10.4,10.37,10.38,1680000.0
2013-10-24 10:30:00,10.38,10.4,10.36,10.36,1690000.0,10.38,10.4,10.36,10.36,1690000.0
2013-10-24 11:00:00,10.36,10.39,10.36,10.38,610000.0,10.36,10.39,10.36,10.38,610000.0
2013-10-24 11:30:00,10.38,10.44,10.37,10.42,1230000.0,10.38,10.44,10.37,10.42,1230000.0
2013-10-24 12:00:00,10.41,10.42,10.39,10.41,2165000.0,10.41,10.42,10.39,10.41,2165000.0
2013-10-24 12:30:00,10.41,10.41,10.38,10.39,745000.0,10.41,10.41,10.38,10.39,745000.0
2013-10-24 13:00:00,10.39,10.4,10.38,10.4,735000.0,10.39,10.4,10.38,10.4,735000.0
2013-10-24 13:30:00,10.4,10.42,10.39,10.39,975000.0,10.4,10.42,10.39,10.39,975000.0
2013-10-24 14:00:00,10.39,10.42,10.39,10.42,1425000.0,10.39,10.42,10.39,10.42,1425000.0
2013-10-24 14:30:00,10.42,10.47,10.41,10.46,1355000.0,10.42,10.47,10.41,10.46,1355000.0
2013-10-24 15:00:00,10.46,10.47,10.45,10.47,1430000.0,10.46,10.47,10.45,10.47,1430000.0
2013-10-24 15:30:00,10.46,10.49,10.46,10.48,3195000.0,10.46,10.49,10.46,10.48,3195000.0
2013-10-25 09:30:00,10.44,10.51,10.44,10.49,1655000.0,10.44,10.51,10.44,10.49,1655000.0
2013-10-25 10:00:00,10.49,10.5,10.42,10.44,1660000.0,10.49,10.5,10.42,10.44,1660000.0
2013-10-25 10:30:00,10.44,10.48,10.43,10.47,1105000.0,10.44,10.48,10.43,10.47,1105000.0
2013-10-25 11:00:00,10.46,10.48,10.44,10.44,2570000.0,10.46,10.48,10.44,10.44,2570000.0
2013-10-25 11:30:00,10.46,10.47,10.44,10.46,580000.0,10.46,10.47,10.44,10.46,580000.0
2013-10-25 12:00:00,10.45,10.46,10.44,10.46,530000.0,10.45,10.46,10.44,10.46,530000.0
2013-10-25 12:30:00,10.47,10.48,10.46,10.48,3270000.0,10.47,10.48,10.46,10.48,3270000.0
2013-10-25 13:00:00,10.47,10.49,10.47,10.48,2570000.0,10.47,10.49,10.47,10.48,2570000.0
2013-10-25 13:30:00,10.48,10.51,10.48,10.5,955000.0,10.48,10.51,10.48,10.5,955000.0
2013-10-25 14:00:00,10.51,10.53,10.5,10.51,1005000.0,10.51,10.53,10.5,10.51,1005000.0
2013-10-25 14:30:00,10.52,10.53,10.5,10.52,965000.0,10.52,10.53,10.5,10.52,965000.0
2013-10-25 15:00:00,10.53,10.53,10.5,10.53,1240000.0,10.53,10.53,10.5,10.53,1240000.0
2013-10-25 15:30:00,10.52,10.56,10.52,10.55,4185000.0,10.52,10.56,10.52,10.55,4185000.0
2013-10-28 09:30:00,10.54,10.54,10.5,10.51,2055000.0,10.54,10.54,10.5,10.51,2055000.0
2013-10-28 10:00:00,10.51,10.53,10.5,10.51,1745000.0,10.51,10.53,10.5,10.51,1745000.0
2013-10-28 10:30:00,10.51,10.52,10.46,10.46,2955000.0,10.51,10.52,10.46,10.46,2955000.0
2013-10-28 11:00:00,10.47,10.51,10.46,10.51,1540000.0,10.47,10.51,10.46,10.51,1540000.0
2013-10-28 11:30:00,10.49,10.51,10.48,10.5,1275000.0,10.49,10.51,10.48,10.5,1275000.0
2013-10-28 12:00:00,10.5,10.51,10.48,10.49,1405000.0,10.5,10.51,10.48,10.49,1405000.0
2013-10-28 12:30:00,10.49,10.52,10.48,10.51,1150000.0,10.49,10.52,10.48,10.51,1150000.0
2013-10-28 13:00:00,10.52,10.54,10.51,10.53,690000.0,10.52,10.54,10.51,10.53,690000.0
2013-10-28 13:30:00,10.53,10.53,10.5,10.5,755000.0,10.53,10.53,10.5,10.5,755000.0
2013-10-28 14:00:00,10.5,10.51,10.49,10.51,875000.0,10.5,10.51,10.49,10.51,875000.0
2013-10-28 14:30:00,10.51,10.55,10.5,10.53,1030000.0,10.51,10.55,10.5,10.53,1030000.0
2013-10-28 15:00:00,10.53,10.54,10.51,10.54,925000.0,10.53,10.54,10.51,10.54,925000.0
2013-10-28 15:30:00,10.54,10.56,10.52,10.56,2940000.0,10.54,10.56,10.52,10.56,2940000.0
2013-10-29 09:30:00,10.56,10.6,10.51,10.52,1885000.0,10.56,10.6,10.51,10.52,1885000.0
2013-10-29 10:00:00,10.53,10.54,10.51,10.52,1135000.0,10.53,10.54,10.51,10.52,1135000.0
2013-10-29 10:30:00,10.52,10.53,10.47,10.47,1610000.0,10.52,10.53,10.47,10.47,1610000.0
2013-10-29 11:00:00,10.47,10.51,10.47,10.49,1830000.0,10.47,10.51,10.47,10.49,1830000.0
2013-10-29 11:30:00,10.48,10.5,10.46,10.49,830000.0,10.48,10.5,10.46,10.49,830000.0
2013-10-29 12:00:00,10.49,10.51,10.49,10.5,1860000.0,10.49,10.51,10.49,10.5,1860000.0
2013-10-29 12:30:00,10.5,10.55,10.5,10.53,740000.0,10.5,10.55,10.5,10.53,740000.0
2013-10-29 13:00:00,10.53,10.55,10.51,10.52,835000.0,10.53,10.55,10.51,10.52,835000.0
2013-10-29 13:30:00,10.52,10.54,10.51,10.52,1070000.0,10.52,10.54,10.51,10.52,1070000.0
2013-10-29 14:00:00,10.53,10.54,10.51,10.52,860000.0,10.53,10.54,10.51,10.52,860000.0
2013-10-29 14:30:00,10.52,10.53,10.51,10.53,810000.0,10.52,10.53,10.51,10.53,810000.0
2013-10-29 15:00:00,10.52,10.54,10.51,10.53,660000.0,10.52,10.54,10.51,10.53,660000.0
2013-10-29 15:30:00,10.53,10.56,10.52,10.56,1725000.0,10.53,10.56,10.52,10.56,1725000.0
2013-10-30 09:30:00,10.58,10.6,10.51,10.53,1680000.0,10.58,10.6,10.51,10.53,1680000.0
2013-10-30 10:00:00,10.53,10.54,10.48,10.51,1755000.0,10.53,10.54,10.48,10.51,1755000.0
2013-10-30 10:30:00,10.51,10.53,10.5,10.52,220000.0,10.51,10.53,10.5,10.52,220000.0
2013-10-30 11:00:00,10.52,10.53,10.5,10.51,315000.0,10.52,10.53,10.5,10.51,315000.0
2013-10-30 11:30:00,10.51,10.52,10.49,10.51,860000.0,10.51,10.52,10.49,10.51,860000.0
2013-10-30 12:00:00,10.51,10.52,10.49,10.5,625000.0,10.51,10.52,10.49,10.5,625000.0
2013-10-30 12:30:00,10.51,10.51,10.5,10.5,1140000.0,10.51,10.51,10.5,10.5,1140000.0
2013-10-30 13:00:00,10.5,10.51,10.49,10.49,1610000.0,10.5,10.51,10.49,10.49,1610000.0
2013-10-30 13:30:00,10.49,10.51,10.47,10.51,1140000.0,10.49,10.51,10.47,10.51,1140000.0
2013-10-30 14:00:00,10.51,10.52,10.47,10.49,1390000.0,10.51,10.52,10.47,10.49,1390000.0
2013-10-30 14:30:00,10.49,10.5,10.46,10.5,1060000.0,10.49,10.5,10.46,10.5,1060000.0
2013-10-30 15:00:00,10.5,10.53,10.49,10.51,515000.0,10.5,10.53,10.49,10.51,515000.0
2013-10-30 15:30:00,10.5,10.52,10.48,10.48,1110000.0,10.5,10.52,10.48,10.48,1110000.0
2013-10-31 09:30:00,10.43,10.53,10.43,10.47,1835000.0,10.43,10.53,10.43,10.47,1835000.0
2013-10-31 10:00:00,10.49,10.52,10.46,10.5,1665000.0,10.49,10.52,10.46,10.5,1665000.0
2013-10-31 10:30:00,10.51,10.51,10.44,10.49,2295000.0,10.51,10.51,10.44,10.49,2295000.0
2013-10-31 11:00:00,10.49,10.51,10.48,10.5,730000.0,10.49,10.51,10.48,10.5,730000.0
2013-10-31 11:30:00,10.49,10.54,10.49,10.51,840000.0,10.49,10.54,10.49,10.51,840000.0
2013-10-31 12:00:00,10.51,10.52,10.5,10.51,660000.0,10.51,10.52,10.5,10.51,660000.0
2013-10-31 12:30:00,10.52,10.55,10.52,10.52,755000.0,10.52,10.55,10.52,10.52,755000.0
2013-10-31 13:00:00,10.53,10.55,10.52,10.55,355000.0,10.53,10.55,10.52,10.55,355000.0
2013-10-31 13:30:00,10.55,10.55,10.54,10.55,2015000.0,10.55,10.55,10.54,10.55,2015000.0
2013-10-31 14:00:00,10.55,10.63,10.55,10.6,1070000.0,10.55,10.63,10.55,10.6,1070000.0
2013-10-31 14:30:00,10.6,10.6,10.58,10.58,450000.0,10.6,10.6,10.58,10.58,450000.0
2013-10-31 15:00:00,10.58,10.58,10.54,10.54,735000.0,10.58,10.58,10.54,10.54,735000.0
2013-10-31 15:30:00,10.55,10.56,10.54,10.54,1220000.0,10.55,10.56,10.54,10.54,1220000.0
2013-11-01 09:30:00,10.54,10.6,10.53,10.57,1080000.0,10.54,10.6,10.53,10.57,1080000.0
2013-11-01 10:00:00,10.56,10.59,10.52,10.57,1305000.0,10.56,10.59,10.52,10.57,1305000.0
2013-11-01 10:30:00,10.55,10.57,10.53,10.57,1015000.0,10.55,10.57,10.53,10.57,1015000.0
2013-11-01 11:00:00,10.56,10.56,10.52,10.53,1485000.0,10.56,10.56,10.52,10.53,1485000.0
2013-11-01 11:30:00,10.53,10.54,10.52,10.52,1145000.0,10.53,10.54,10.52,10.52,1145000.0
2013-11-01 12:00:00,10.53,10.53,10.5,10.52,1755000.0,10.53,10.53,10.5,10.52,1755000.0
2013-11-01 12:30:00,10.52,10.53,10.5,10.51,875000.0,10.52,10.53,10.5,10.51,875000.0
2013-11-01 13:00:00,10.51,10.52,10.5,10.5,1065000.0,10.51,10.52,10.5,10.5,1065000.0
2013-11-01 13:30:00,10.5,10.53,10.5,10.51,960000.0,10.5,10.53,10.5,10.51,960000.0
2013-11-01 14:00:00,10.52,10.54,10.51,10.52,820000.0,10.52,10.54,10.51,10.52,820000.0
2013-11-01 14:30:00,10.53,10.53,10.5,10.51,690000.0,10.53,10.53,10.5,10.51,690000.0
2013-11-01 15:00:00,10.51,10.53,10.51,10.52,1765000.0,10.51,10.53,10.51,10.52,1765000.0
2013-11-01 15:30:00,10.52,10.56,10.52,10.55,2910000.0,10.52,10.56,10.52,10.55,2910000.0
2013-11-04 09:30:00,10.58,10.62,10.53,10.57,1150000.0,10.58,10.62,10.53,10.57,1150000.0
2013-11-04 10:00:00,10.57,10.62,10.55,10.59,1405000.0,10.57,10.62,10.55,10.59,1405000.0
2013-11-04 10:30:00,10.59,10.61,10.58,10.59,1095000.0,10.59,10.61,10.58,10.59,1095000.0
2013-11-04 11:00:00,10.59,10.64,10.58,10.63,1125000.0,10.59,10.64,10.58,10.63,1125000.0
2013-11-04 11:30:00,10.63,10.66,10.61,10.65,2300000.0,10.63,10.66,10.61,10.65,2300000.0
2013-11-04 12:00:00,10.65,10.65,10.63,10.64,510000.0,10.65,10.65,10.63,10.64,510000.0
2013-11-04 12:30:00,10.64,10.67,10.64,10.66,1880000.0,10.64,10.67,10.64,10.66,1880000.0
2013-11-04 13:00:00,10.66,10.68,10.66,10.68,790000.0,10.66,10.68,10.66,10.68,790000.0
2013-11-04 13:30:00,10.68,10.72,10.67,10.72,1360000.0,10.68,10.72,10.67,10.72,1360000.0
2013-11-04 14:00:00,10.72,10.73,10.71,10.71,860000.0,10.72,10.73,10.71,10.71,860000.0
2013-11-04 14:30:00,10.71,10.72,10.66,10.68,935000.0,10.71,10.72,10.66,10.68,935000.0
2013-11-04 15:00:00,10.68,10.7,10.68,10.69,810000.0,10.68,10.7,10.68,10.69,810000.0
2013-11-04 15:30:00,10.68,10.72,10.66,10.71,2145000.0,10.68,10.72,10.66,10.71,2145000.0
2013-11-05 09:30:00,10.7,10.74,10.66,10.7,1620000.0,10.7,10.74,10.66,10.7,1620000.0
2013-11-05 10:00:00,10.7,10.74,10.67,10.73,1410000.0,10.7,10.74,10.67,10.73,1410000.0
2013-11-05 10:30:00,10.73,10.8,10.72,10.78,1605000.0,10.73,10.8,10.72,10.78,1605000.0
2013-11-05 11:00:00,10.78,10.8,10.77,10.79,1455000.0,10.78,10.8,10.77,10.79,1455000.0
2013-11-05 11:30:00,10.79,10.81,10.77,10.8,935000.0,10.79,10.81,10.77,10.8,935000.0
2013-11-05 12:00:00,10.8,10.8,10.78,10.8,485000.0,10.8,10.8,10.78,10.8,485000.0
2013-11-05 12:30:00,10.8,10.81,10.79,10.8,745000.0,10.8,10.81,10.79,10.8,745000.0
2013-11-05 13:00:00,10.81,10.83,10.8,10.82,3100000.0,10.81,10.83,10.8,10.82,3100000.0
2013-11-05 13:30:00,10.83,10.84,10.82,10.82,795000.0,10.83,10.84,10.82,10.82,795000.0
2013-11-05 14:00:00,10.83,10.86,10.83,10.85,1075000.0,10.83,10.86,10.83,10.85,1075000.0
2013-11-05 14:30:00,10.85,10.86,10.84,10.84,1930000.0,10.85,10.86,10.84,10.84,1930000.0
2013-11-05 15:00:00,10.84,10.86,10.84,10.86,1175000.0,10.84,10.86,10.84,10.86,1175000.0
2013-11-05 15:30:00,10.85,10.87,10.85,10.87,2850000.0,10.85,10.87,10.85,10.87,2850000.0
2013-11-06 09:30:00,10.86,10.94,10.84,10.89,2015000.0,10.86,10.94,10.84,10.89,2015000.0
2013-11-06 10:00:00,10.9,10.92,10.84,10.84,1530000.0,10.9,10.92,10.84,10.84,1530000.0
2013-11-06 10:30:00,10.85,10.88,10.81,10.86,1915000.0,10.85,10.88,10.81,10.86,1915000.0
2013-11-06 11:00:00,10.85,10.86,10.8,10.86,1245000.0,10.85,10.86,10.8,10.86,1245000.0
2013-11-06 11:30:00,10.84,10.85,10.82,10.84,305000.0,10.84,10.85,10.82,10.84,305000.0
2013-11-06 12:00:00,10.84,10.85,10.82,10.84,1075000.0,10.84,10.85,10.82,10.84,1075000.0
2013-11-06 12:30:00,10.84,10.85,10.82,10.83,860000.0,10.84,10.85,10.82,10.83,860000.0
2013-11-06 13:00:00,10.82,10.86,10.81,10.84,2215000.0,10.82,10.86,10.81,10.84,2215000.0
2013-11-06 13:30:00,10.83,10.85,10.83,10.85,350000.0,10.83,10.85,10.83,10.85,350000.0
2013-11-06 14:00:00,10.85,10.85,10.81,10.81,900000.0,10.85,10.85,10.81,10.81,900000.0
2013-11-06 14:30:00,10.81,10.81,10.79,10.81,965000.0,10.81,10.81,10.79,10.81,965000.0
2013-11-06 15:00:00,10.81,10.81,10.76,10.77,4770000.0,10.81,10.81,10.76,10.77,4770000.0
2013-11-06 15:30:00,10.78,10.8,10.76,10.79,3530000.0,10.78,10.8,10.76,10.79,3530000.0
2013-11-07 09:30:00,10.8,10.8,10.73,10.74,1645000.0,10.8,10.8,10.73,10.74,1645000.0
2013-11-07 10:00:00,10.73,10.74,10.67,10.68,2530000.0,10.73,10.74,10.67,10.68,2530000.0
2013-11-07 10:30:00,10.69,10.69,10.62,10.63,2690000.0,10.69,10.69,10.62,10.63,2690000.0
2013-11-07 11:00:00,10.63,10.63,10.57,10.59,3150000.0,10.63,10.63,10.57,10.59,3150000.0
2013-11-07 11:30:00,10.58,10.62,10.57,10.62,1910000.0,10.58,10.62,10.57,10.62,1910000.0
2013-11-07 12:00:00,10.62,10.65,10.61,10.63,850000.0,10.62,10.65,10.61,10.63,850000.0
2013-11-07 12:30:00,10.63,10.63,10.59,10.59,835000.0,10.63,10.63,10.59,10.59,835000.0
2013-11-07 13:00:00,10.6,10.61,10.56,10.57,1960000.0,10.6,10.61,10.56,10.57,1960000.0
2013-11-07 13:30:00,10.57,10.59,10.55,10.58,920000.0,10.57,10.59,10.55,10.58,920000.0
2013-11-07 14:00:00,10.57,10.57,10.52,10.52,1705000.0,10.57,10.57,10.52,10.52,1705000.0
2013-11-07 14:30:00,10.53,10.54,10.51,10.53,3305000.0,10.53,10.54,10.51,10.53,3305000.0
2013-11-07 15:00:00,10.53,10.54,10.51,10.51,2880000.0,10.53,10.54,10.51,10.51,2880000.0
2013-11-07 15:30:00,10.51,10.54,10.49,10.5,5320000.0,10.51,10.54,10.49,10.5,5320000.0
2013-11-08 09:30:00,10.56,10.68,10.51,10.61,3450000.0,10.56,10.68,10.51,10.61,3450000.0
2013-11-08 10:00:00,10.62,10.7,10.6,10.69,3145000.0,10.62,10.7,10.6,10.69,3145000.0
2013-11-08 10:30:00,10.69,10.74,10.68,10.69,1640000.0,10.69,10.74,10.68,10.69,1640000.0
2013-11-08 11:00:00,10.7,10.7,10.68,10.69,1560000.0,10.7,10.7,10.68,10.69,1560000.0
2013-11-08 11:30:00,10.68,10.69,10.66,10.68,490000.0,10.68,10.69,10.66,10.68,490000.0
2013-11-08 12:00:00,10.68,10.71,10.67,10.67,1890000.0,10.68,10.71,10.67,10.67,1890000.0
2013-11-08 12:30:00,10.68,10.68,10.66,10.67,1090000.0,10.68,10.68,10.66,10.67,1090000.0
2013-11-08 13:00:00,10.66,10.7,10.65,10.69,830000.0,10.66,10.7,10.65,10.69,830000.0
2013-11-08 13:30:00,10.7,10.71,10.68,10.69,1000000.0,10.7,10.71,10.68,10.69,1000000.0
2013-11-08 14:00:00,10.69,10.7,10.68,10.68,510000.0,10.69,10.7,10.68,10.68,510000.0
2013-11-08 14:30:00,10.69,10.69,10.68,10.68,510000.0,10.69,10.69,10.68,10.68,510000.0
2013-11-08 15:00:00,10.69,10.69,10.66,10.67,790000.0,10.69,10.69,10.66,10.67,790000.0
2013-11-08 15:30:00,10.67,10.71,10.67,10.71,3260000.0,10.67,10.71,10.67,10.71,3260000.0
2013-11-11 09:30:00,10.71,10.74,10.68,10.73,685000.0,10.71,10.74,10.68,10.73,685000.0
2013-11-11 10:00:00,10.73,10.74,10.7,10.72,780000.0,10.73,10.74,10.7,10.72,780000.0
2013-11-11 10:30:00,10.72,10.73,10.7,10.72,805000.0,10.72,10.73,10.7,10.72,805000.0
2013-11-11 11:00:00,10.71,10.72,10.69,10.72,220000.0,10.71,10.72,10.69,10.72,220000.0
2013-11-11 11:30:00,10.72,10.74,10.71,10.74,415000.0,10.72,10.74,10.71,10.74,415000.0
2013-11-11 12:00:00,10.73,10.73,10.72,10.72,885000.0,10.73,10.73,10.72,10.72,885000.0
2013-11-11 12:30:00,10.72,10.73,10.72,10.72,100000.0,10.72,10.73,10.72,10.72,100000.0
2013-11-11 13:00:00,10.72,10.74,10.71,10.72,365000.0,10.72,10.74,10.71,10.72,365000.0
2013-11-11 13:30:00,10.72,10.73,10.71,10.72,250000.0,10.72,10.73,10.71,10.72,250000.0
2013-11-11 14:00:00,10.72,10.73,10.71,10.73,580000.0,10.72,10.73,10.71,10.73,580000.0
2013-11-11 14:30:00,10.72,10.74,10.72,10.74,1155000.0,10.72,10.74,10.72,10.74,1155000.0
2013-11-11 15:00:00,10.73,10.74,10.72,10.72,285000.0,10.73,10.74,10.72,10.72,285000.0
2013-11-11 15:30:00,10.72,10.74,10.72,10.73,1180000.0,10.72,10.74,10.72,10.73,1180000.0
2013-11-12 09:30:00,10.72,10.75,10.66,10.67,775000.0,10.72,10.75,10.66,10.67,775000.0
2013-11-12 10:00:00,10.69,10.7,10.64,10.69,860000.0,10.69,10.7,10.64,10.69,860000.0
2013-11-12 10:30:00,10.68,10.7,10.68,10.69,495000.0,10.68,10.7,10.68,10.69,495000.0
2013-11-12 11:00:00,10.68,10.68,10.65,10.67,1730000.0,10.68,10.68,10.65,10.67,1730000.0
2013-11-12 11:30:00,10.68,10.68,10.64,10.66,760000.0,10.68,10.68,10.64,10.66,760000.0
2013-11-12 12:00:00,10.66,10.67,10.65,10.67,575000.0,10.66,10.67,10.65,10.67,575000.0
2013-11-12 12:30:00,10.67,10.68,10.66,10.68,305000.0,10.67,10.68,10.66,10.68,305000.0
2013-11-12 13:00:00,10.68,10.7,10.66,10.68,205000.0,10.68,10.7,10.66,10.68,205000.0
2013-11-12 13:30:00,10.67,10.68,10.65,10.67,425000.0,10.67,10.68,10.65,10.67,425000.0
2013-11-12 14:00:00,10.67,10.68,10.65,10.66,730000.0,10.67,10.68,10.65,10.66,730000.0
2013-11-12 14:30:00,10.67,10.69,10.66,10.69,1040000.0,10.67,10.69,10.66,10.69,1040000.0
2013-11-12 15:00:00,10.68,10.7,10.68,10.7,810000.0,10.68,10.7,10.68,10.7,810000.0
2013-11-12 15:30:00,10.69,10.72,10.69,10.71,1220000.0,10.69,10.72,10.69,10.71,1220000.0
2013-11-13 09:30:00,10.69,10.71,10.66,10.71,1005000.0,10.69,10.71,10.66,10.71,1005000.0
2013-11-13 10:00:00,10.72,10.73,10.69,10.71,375000.0,10.72,10.73,10.69,10.71,375000.0
2013-11-13 10:30:00,10.7,10.71,10.67,10.7,920000.0,10.7,10.71,10.67,10.7,920000.0
2013-11-13 11:00:00,10.7,10.71,10.68,10.7,750000.0,10.7,10.71,10.68,10.7,750000.0
2013-11-13 11:30:00,10.71,10.71,10.69,10.7,1535000.0,10.71,10.71,10.69,10.7,1535000.0
2013-11-13 12:00:00,10.69,10.76,10.69,10.76,395000.0,10.69,10.76,10.69,10.76,395000.0
2013-11-13 12:30:00,10.74,10.76,10.74,10.76,540000.0,10.74,10.76,10.74,10.76,540000.0
2013-11-13 13:00:00,10.76,10.76,10.74,10.76,375000.0,10.76,10.76,10.74,10.76,375000.0
2013-11-13 13:30:00,10.76,10.77,10.74,10.75,370000.0,10.76,10.77,10.74,10.75,370000.0
2013-11-13 14:00:00,10.75,10.75,10.73,10.75,545000.0,10.75,10.75,10.73,10.75,545000.0
2013-11-13 14:30:00,10.74,10.74,10.71,10.73,570000.0,10.74,10.74,10.71,10.73,570000.0
2013-11-13 15:00:00,10.72,10.74,10.72,10.74,555000.0,10.72,10.74,10.72,10.74,555000.0
2013-11-13 15:30:00,10.73,10.76,10.72,10.75,2295000.0,10.73,10.76,10.72,10.75,2295000.0
2013-11-14 09:30:00,10.69,10.85,10.69,10.81,980000.0,10.69,10.85,10.69,10.81,980000.0
2013-11-14 10:00:00,10.8,10.81,10.75,10.75,590000.0,10.8,10.81,10.75,10.75,590000.0
2013-11-14 10:30:00,10.76,10.78,10.76,10.76,655000.0,10.76,10.78,10.76,10.76,655000.0
2013-11-14 11:00:00,10.77,10.81,10.76,10.81,660000.0,10.77,10.81,10.76,10.81,660000.0
2013-11-14 11:30:00,10.81,10.81,10.78,10.81,285000.0,10.81,10.81,10.78,10.81,285000.0
2013-11-14 12:00:00,10.81,10.81,10.78,10.78,2150000.0,10.81,10.81,10.78,10.78,2150000.0
2013-11-14 12:30:00,10.79,10.79,10.77,10.78,455000.0,10.79,10.79,10.77,10.78,455000.0
2013-11-14 13:00:00,10.78,10.81,10.78,10.8,325000.0,10.78,10.81,10.78,10.8,325000.0
2013-11-14 13:30:00,10.8,10.81,10.79,10.79,230000.0,10.8,10.81,10.79,10.79,230000.0
2013-11-14 14:00:00,10.79,10.82,10.78,10.82,660000.0,10.79,10.82,10.78,10.82,660000.0
2013-11-14 14:30:00,10.82,10.85,10.81,10.85,840000.0,10.82,10.85,10.81,10.85,840000.0
2013-11-14 15:00:00,10.85,10.88,10.84,10.88,1380000.0,10.85,10.88,10.84,10.88,1380000.0
2013-11-14 15:30:00,10.87,10.89,10.87,10.87,2490000.0,10.87,10.89,10.87,10.87,2490000.0
2013-11-15 09:30:00,10.92,10.97,10.9,10.96,2395000.0,10.92,10.97,10.9,10.96,2395000.0
2013-11-15 10:00:00,10.96,10.99,10.96,10.97,1040000.0,10.96,10.99,10.96,10.97,1040000.0
2013-11-15 10:30:00,10.98,10.99,10.95,10.97,1070000.0,10.98,10.99,10.95,10.97,1070000.0
2013-11-15 11:00:00,10.98,10.98,10.97,10.97,970000.0,10.98,10.98,10.97,10.97,970000.0
2013-11-15 11:30:00,10.97,10.98,10.93,10.95,1360000.0,10.97,10.98,10.93,10.95,1360000.0
2013-11-15 12:00:00,10.94,10.96,10.94,10.96,665000.0,10.94,10.96,10.94,10.96,665000.0
2013-11-15 12:30:00,10.96,10.96,10.95,10.95,740000.0,10.96,10.96,10.95,10.95,740000.0
2013-11-15 13:00:00,10.95,10.96,10.94,10.96,655000.0,10.95,10.96,10.94,10.96,655000.0
2013-11-15 13:30:00,10.96,10.96,10.94,10.95,325000.0,10.96,10.96,10.94,10.95,325000.0
2013-11-15 14:00:00,10.94,10.95,10.93,10.94,610000.0,10.94,10.95,10.93,10.94,610000.0
2013-11-15 14:30:00,10.93,10.94,10.92,10.94,275000.0,10.93,10.94,10.92,10.94,275000.0
2013-11-15 15:00:00,10.94,10.96,10.93,10.96,1120000.0,10.94,10.96,10.93,10.96,1120000.0
2013-11-15 15:30:00,10.95,10.97,10.94,10.94,2500000.0,10.95,10.97,10.94,10.94,2500000.0
2013-11-18 09:30:00,10.94,11.01,10.9,10.94,1290000.0,10.94,11.01,10.9,10.94,1290000.0
2013-11-18 10:00:00,10.91,10.94,10.9,10.9,1070000.0,10.91,10.94,10.9,10.9,1070000.0
2013-11-18 10:30:00,10.91,10.91,10.88,10.89,610000.0,10.91,10.91,10.88,10.89,610000.0
2013-11-18 11:00:00,10.88,10.9,10.86,10.87,645000.0,10.88,10.9,10.86,10.87,645000.0
2013-11-18 11:30:00,10.88,10.88,10.83,10.83,1580000.0,10.88,10.88,10.83,10.83,1580000.0
2013-11-18 12:00:00,10.83,10.85,10.82,10.84,685000.0,10.83,10.85,10.82,10.84,685000.0
2013-11-18 12:30:00,10.83,10.84,10.82,10.82,695000.0,10.83,10.84,10.82,10.82,695000.0
2013-11-18 13:00:00,10.82,10.82,10.78,10.78,1615000.0,10.82,10.82,10.78,10.78,1615000.0
2013-11-18 13:30:00,10.79,10.79,10.76,10.77,540000.0,10.79,10.79,10.76,10.77,540000.0
2013-11-18 14:00:00,10.76,10.78,10.75,10.78,685000.0,10.76,10.78,10.75,10.78,685000.0
2013-11-18 14:30:00,10.78,10.78,10.76,10.77,640000.0,10.78,10.78,10.76,10.77,640000.0
2013-11-18 15:00:00,10.77,10.77,10.7,10.74,1295000.0,10.77,10.77,10.7,10.74,1295000.0
2013-11-18 15:30:00,10.72,10.76,10.71,10.74,1650000.0,10.72,10.76,10.71,10.74,1650000.0
2013-11-19 09:30:00,10.78,10.84,10.76,10.83,3425000.0,10.78,10.84,10.76,10.83,3425000.0
2013-11-19 10:00:00,10.83,10.83,10.79,10.81,1420000.0,10.83,10.83,10.79,10.81,1420000.0
2013-11-19 10:30:00,10.81,10.83,10.79,10.79,810000.0,10.81,10.83,10.79,10.79,810000.0
2013-11-19 11:00:00,10.78,10.8,10.78,10.79,300000.0,10.78,10.8,10.78,10.79,300000.0
2013-11-19 11:30:00,10.79,10.8,10.78,10.79,550000.0,10.79,10.8,10.78,10.79,550000.0
2013-11-19 12:00:00,10.79,10.82,10.78,10.8,775000.0,10.79,10.82,10.78,10.8,775000.0
2013-11-19 12:30:00,10.81,10.82,10.79,10.79,490000.0,10.81,10.82,10.79,10.79,490000.0
2013-11-19 13:00:00,10.79,10.8,10.76,10.77,685000.0,10.79,10.8,10.76,10.77,685000.0
2013-11-19 13:30:00,10.77,10.79,10.75,10.78,595000.0,10.77,10.79,10.75,10.78,595000.0
2013-11-19 14:00:00,10.78,10.79,10.76,10.76,320000.0,10.78,10.79,10.76,10.76,320000.0
2013-11-19 14:30:00,10.78,10.78,10.76,10.77,360000.0,10.78,10.78,10.76,10.77,360000.0
2013-11-19 15:00:00,10.77,10.78,10.76,10.77,490000.0,10.77,10.78,10.76,10.77,490000.0
2013-11-19 15:30:00,10.77,10.78,10.76,10.76,1470000.0,10.77,10.78,10.76,10.76,1470000.0
2013-11-20 09:30:00,10.72,10.85,10.7,10.73,1190000.0,10.72,10.85,10.7,10.73,1190000.0
2013-11-20 10:00:00,10.74,10.79,10.74,10.76,495000.0,10.74,10.79,10.74,10.76,495000.0
2013-11-20 10:30:00,10.75,10.76,10.73,10.73,370000.0,10.75,10.76,10.73,10.73,370000.0
2013-11-20 11:00:00,10.73,10.76,10.71,10.74,595000.0,10.73,10.76,10.71,10.74,595000.0
2013-11-20 11:30:00,10.74,10.75,10.73,10.73,220000.0,10.74,10.75,10.73,10.73,220000.0
2013-11-20 12:00:00,10.74,10.74,10.71,10.71,355000.0,10.74,10.74,10.71,10.71,355000.0
2013-11-20 12:30:00,10.7,10.73,10.68,10.68,990000.0,10.7,10.73,10.68,10.68,990000.0
2013-11-20 13:00:00,10.69,10.7,10.66,10.67,925000.0,10.69,10.7,10.66,10.67,925000.0
2013-11-20 13:30:00,10.67,10.68,10.65,10.65,810000.0,10.67,10.68,10.65,10.65,810000.0
2013-11-20 14:00:00,10.65,10.67,10.59,10.62,1435000.0,10.65,10.67,10.59,10.62,1435000.0
2013-11-20 14:30:00,10.62,10.64,10.6,10.61,555000.0,10.62,10.64,10.6,10.61,555000.0
2013-11-20 15:00:00,10.61,10.62,10.57,10.59,1175000.0,10.61,10.62,10.57,10.59,1175000.0
2013-11-20 15:30:00,10.58,10.65,10.57,10.64,2725000.0,10.58,10.65,10.57,10.64,2725000.0
2013-11-21 09:30:00,10.7,10.73,10.62,10.71,835000.0,10.7,10.73,10.62,10.71,835000.0
2013-11-21 10:00:00,10.72,10.77,10.7,10.74,910000.0,10.72,10.77,10.7,10.74,910000.0
2013-11-21 10:30:00,10.75,10.83,10.74,10.83,2225000.0,10.75,10.83,10.74,10.83,2225000.0
2013-11-21 11:00:00,10.84,10.84,10.8,10.8,1420000.0,10.84,10.84,10.8,10.8,1420000.0
2013-11-21 11:30:00,10.8,10.82,10.79,10.81,410000.0,10.8,10.82,10.79,10.81,410000.0
2013-11-21 12:00:00,10.82,10.83,10.8,10.83,545000.0,10.82,10.83,10.8,10.83,545000.0
2013-11-21 12:30:00,10.83,10.83,10.72,10.76,3010000.0,10.83,10.83,10.72,10.76,3010000.0
2013-11-21 13:00:00,10.77,10.79,10.76,10.79,705000.0,10.77,10.79,10.76,10.79,705000.0
2013-11-21 13:30:00,10.79,10.83,10.78,10.82,805000.0,10.79,10.83,10.78,10.82,805000.0
2013-11-21 14:00:00,10.81,10.82,10.8,10.8,865000.0,10.81,10.82,10.8,10.8,865000.0
2013-11-21 14:30:00,10.8,10.8,10.74,10.74,1505000.0,10.8,10.8,10.74,10.74,1505000.0
2013-11-21 15:00:00,10.75,10.79,10.75,10.78,1100000.0,10.75,10.79,10.75,10.78,1100000.0
2013-11-21 15:30:00,10.78,10.81,10.77,10.79,2150000.0,10.78,10.81,10.77,10.79,2150000.0
2013-11-22 09:30:00,10.88,10.88,10.77,10.79,720000.0,10.88,10.88,10.77,10.79,720000.0
2013-11-22 10:00:00,10.79,10.8,10.77,10.79,800000.0,10.79,10.8,10.77,10.79,800000.0
2013-11-22 10:30:00,10.79,10.8,10.76,10.77,800000.0,10.79,10.8,10.76,10.77,800000.0
2013-11-22 11:00:00,10.77,10.8,10.77,10.79,610000.0,10.77,10.8,10.77,10.79,610000.0
2013-11-22 11:30:00,10.79,10.79,10.78,10.79,505000.0,10.79,10.79,10.78,10.79,505000.0
2013-11-22 12:00:00,10.79,10.8,10.76,10.76,300000.0,10.79,10.8,10.76,10.76,300000.0
2013-11-22 12:30:00,10.75,10.77,10.75,10.76,490000.0,10.75,10.77,10.75,10.76,490000.0
2013-11-22 13:00:00,10.76,10.77,10.76,10.76,415000.0,10.76,10.77,10.76,10.76,415000.0
2013-11-22 13:30:00,10.76,10.76,10.74,10.75,720000.0,10.76,10.76,10.74,10.75,720000.0
2013-11-22 14:00:00,10.75,10.76,10.74,10.75,540000.0,10.75,10.76,10.74,10.75,540000.0
2013-11-22 14:30:00,10.75,10.75,10.73,10.74,1400000.0,10.75,10.75,10.73,10.74,1400000.0
2013-11-22 15:00:00,10.74,10.75,10.74,10.74,1065000.0,10.74,10.75,10.74,10.74,1065000.0
2013-11-22 15:30:00,10.74,10.76,10.74,10.74,1705000.0,10.74,10.76,10.74,10.74,1705000.0
2013-11-25 09:30:00,10.75,10.82,10.72,10.76,1130000.0,10.75,10.82,10.72,10.76,1130000.0
2013-11-25 10:00:00,10.76,10.76,10.72,10.73,540000.0,10.76,10.76,10.72,10.73,540000.0
2013-11-25 10:30:00,10.74,10.76,10.74,10.74,535000.0,10.74,10.76,10.74,10.74,535000.0
2013-11-25 11:00:00,10.73,10.74,10.68,10.7,625000.0,10.73,10.74,10.68,10.7,625000.0
2013-11-25 11:30:00,10.7,10.71,10.67,10.68,505000.0,10.7,10.71,10.67,10.68,505000.0
2013-11-25 12:00:00,10.67,10.68,10.66,10.68,300000.0,10.67,10.68,10.66,10.68,300000.0
2013-11-25 12:30:00,10.68,10.68,10.66,10.67,910000.0,10.68,10.68,10.66,10.67,910000.0
2013-11-25 13:00:00,10.66,10.66,10.65,10.66,475000.0,10.66,10.66,10.65,10.66,475000.0
2013-11-25 13:30:00,10.66,10.68,10.66,10.68,425000.0,10.66,10.68,10.66,10.68,425000.0
2013-11-25 14:00:00,10.67,10.68,10.66,10.66,455000.0,10.67,10.68,10.66,10.66,455000.0
2013-11-25 14:30:00,10.66,10.66,10.65,10.66,455000.0,10.66,10.66,10.65,10.66,455000.0
2013-11-25 15:00:00,10.66,10.66,10.62,10.63,1160000.0,10.66,10.66,10.62,10.63,1160000.0
2013-11-25 15:30:00,10.63,10.65,10.62,10.65,1890000.0,10.63,10.65,10.62,10.65,1890000.0
2013-11-26 09:30:00,10.64,10.66,10.52,10.56,1805000.0,10.64,10.66,10.52,10.56,1805000.0
2013-11-26 10:00:00,10.55,10.56,10.53,10.54,1520000.0,10.55,10.56,10.53,10.54,1520000.0
2013-11-26 10:30:00,10.54,10.54,10.53,10.53,625000.0,10.54,10.54,10.53,10.53,625000.0
2013-11-26 11:00:00,10.54,10.55,10.53,10.54,2025000.0,10.54,10.55,10.53,10.54,2025000.0
2013-11-26 11:30:00,10.54,10.56,10.54,10.55,665000.0,10.54,10.56,10.54,10.55,665000.0
2013-11-26 12:00:00,10.55,10.58,10.55,10.57,1050000.0,10.55,10.58,10.55,10.57,1050000.0
2013-11-26 12:30:00,10.56,10.57,10.56,10.56,785000.0,10.56,10.57,10.56,10.56,785000.0
2013-11-26 13:00:00,10.56,10.57,10.56,10.56,310000.0,10.56,10.57,10.56,10.56,310000.0
2013-11-26 13:30:00,10.56,10.56,10.54,10.55,610000.0,10.56,10.56,10.54,10.55,610000.0
2013-11-26 14:00:00,10.55,10.55,10.53,10.54,555000.0,10.55,10.55,10.53,10.54,555000.0
2013-11-26 14:30:00,10.54,10.55,10.53,10.54,1010000.0,10.54,10.55,10.53,10.54,1010000.0
2013-11-26 15:00:00,10.54,10.55,10.53,10.54,995000.0,10.54,10.55,10.53,10.54,995000.0
2013-11-26 15:30:00,10.54,10.54,10.51,10.51,3360000.0,10.54,10.54,10.51,10.51,3360000.0
2013-11-27 09:30:00,10.52,10.54,10.51,10.52,1430000.0,10.52,10.54,10.51,10.52,1430000.0
2013-11-27 10:00:00,10.52,10.52,10.5,10.51,1485000.0,10.52,10.52,10.5,10.51,1485000.0
2013-11-27 10:30:00,10.5,10.51,10.48,10.49,1210000.0,10.5,10.51,10.48,10.49,1210000.0
2013-11-27 11:00:00,10.49,10.49,10.46,10.48,1700000.0,10.49,10.49,10.46,10.48,1700000.0
2013-11-27 11:30:00,10.48,10.49,10.46,10.49,670000.0,10.48,10.49,10.46,10.49,670000.0
2013-11-27 12:00:00,10.49,10.51,10.49,10.51,910000.0,10.49,10.51,10.49,10.51,910000.0
2013-11-27 12:30:00,10.5,10.51,10.49,10.49,1560000.0,10.5,10.51,10.49,10.49,1560000.0
2013-11-27 13:00:00,10.49,10.51,10.48,10.51,335000.0,10.49,10.51,10.48,10.51,335000.0
2013-11-27 13:30:00,10.5,10.51,10.5,10.5,550000.0,10.5,10.51,10.5,10.5,550000.0
2013-11-27 14:00:00,10.5,10.5,10.5,10.5,420000.0,10.5,10.5,10.5,10.5,420000.0
2013-11-27 14:30:00,10.5,10.51,10.5,10.5,555000.0,10.5,10.51,10.5,10.5,555000.0
2013-11-27 15:00:00,10.5,10.51,10.5,10.5,1090000.0,10.5,10.51,10.5,10.5,1090000.0
2013-11-27 15:30:00,10.5,10.52,10.5,10.5,2675000.0,10.5,10.52,10.5,10.5,2675000.0
2013-11-29 09:30:00,10.5,10.59,10.5,10.57,1510000.0,10.5,10.59,10.5,10.57,1510000.0
2013-11-29 10:00:00,10.56,10.57,10.53,10.53,750000.0,10.56,10.57,10.53,10.53,750000.0
2013-11-29 10:30:00,10.53,10.55,10.53,10.54,480000.0,10.53,10.55,10.53,10.54,480000.0
2013-11-29 11:00:00,10.53,10.54,10.52,10.54,635000.0,10.53,10.54,10.52,10.54,635000.0
2013-11-29 11:30:00,10.54,10.54,10.53,10.54,825000.0,10.54,10.54,10.53,10.54,825000.0
2013-11-29 12:00:00,10.54,10.54,10.51,10.52,645000.0,10.54,10.54,10.51,10.52,645000.0
2013-11-29 12:30:00,10.52,10.53,10.46,10.48,2080000.0,10.52,10.53,10.46,10.48,2080000.0
2013-12-02 09:30:00,10.43,10.49,10.41,10.45,1625000.0,10.43,10.49,10.41,10.45,1625000.0
2013-12-02 10:00:00,10.44,10.46,10.42,10.44,1080000.0,10.44,10.46,10.42,10.44,1080000.0
2013-12-02 10:30:00,10.44,10.44,10.41,10.44,635000.0,10.44,10.44,10.41,10.44,635000.0
2013-12-02 11:00:00,10.44,10.48,10.44,10.46,495000.0,10.44,10.48,10.44,10.46,495000.0
2013-12-02 11:30:00,10.46,10.51,10.46,10.51,550000.0,10.46,10.51,10.46,10.51,550000.0
2013-12-02 12:00:00,10.51,10.52,10.5,10.51,985000.0,10.51,10.52,10.5,10.51,985000.0
2013-12-02 12:30:00,10.51,10.53,10.51,10.53,565000.0,10.51,10.53,10.51,10.53,565000.0
2013-12-02 13:00:00,10.52,10.52,10.5,10.51,235000.0,10.52,10.52,10.5,10.51,235000.0
2013-12-02 13:30:00,10.51,10.53,10.5,10.52,365000.0,10.51,10.53,10.5,10.52,365000.0
2013-12-02 14:00:00,10.53,10.53,10.49,10.51,735000.0,10.53,10.53,10.49,10.51,735000.0
2013-12-02 14:30:00,10.51,10.51,10.48,10.5,615000.0,10.51,10.51,10.48,10.5,615000.0
2013-12-02 15:00:00,10.5,10.51,10.49,10.49,380000.0,10.5,10.51,10.49,10.49,380000.0
2013-12-02 15:30:00,10.48,10.49,10.46,10.49,1580000.0,10.48,10.49,10.46,10.49,1580000.0
2013-12-03 09:30:00,10.47,10.47,10.44,10.45,660000.0,10.47,10.47,10.44,10.45,660000.0
2013-12-03 10:00:00,10.45,10.5,10.45,10.45,390000.0,10.45,10.5,10.45,10.45,390000.0
2013-12-03 10:30:00,10.46,10.5,10.45,10.48,660000.0,10.46,10.5,10.45,10.48,660000.0
2013-12-03 11:00:00,10.49,10.5,10.45,10.46,465000.0,10.49,10.5,10.45,10.46,465000.0
2013-12-03 11:30:00,10.48,10.48,10.45,10.46,875000.0,10.48,10.48,10.45,10.46,875000.0
2013-12-03 12:00:00,10.45,10.48,10.45,10.46,680000.0,10.45,10.48,10.45,10.46,680000.0
2013-12-03 12:30:00,10.46,10.48,10.45,10.46,285000.0,10.46,10.48,10.45,10.46,285000.0
2013-12-03 13:00:00,10.46,10.46,10.44,10.44,1270000.0,10.46,10.46,10.44,10.44,1270000.0
2013-12-03 13:30:00,10.45,10.45,10.43,10.45,590000.0,10.45,10.45,10.43,10.45,590000.0
2013-12-03 14:00:00,10.45,10.45,10.43,10.44,310000.0,10.45,10.45,10.43,10.44,310000.0
2013-12-03 14:30:00,10.44,10.47,10.44,10.47,420000.0,10.44,10.47,10.44,10.47,420000.0
2013-12-03 15:00:00,10.47,10.47,10.45,10.45,450000.0,10.47,10.47,10.45,10.45,450000.0
2013-12-03 15:30:00,10.45,10.47,10.44,10.46,1715000.0,10.45,10.47,10.44,10.46,1715000.0
2013-12-04 09:30:00,10.41,10.45,10.37,10.42,825000.0,10.41,10.45,10.37,10.42,825000.0
2013-12-04 10:00:00,10.41,10.44,10.38,10.38,795000.0,10.41,10.44,10.38,10.38,795000.0
2013-12-04 10:30:00,10.38,10.43,10.38,10.4,785000.0,10.38,10.43,10.38,10.4,785000.0
2013-12-04 11:00:00,10.4,10.42,10.38,10.39,1015000.0,10.4,10.42,10.38,10.39,1015000.0
2013-12-04 11:30:00,10.39,10.39,10.37,10.38,1690000.0,10.39,10.39,10.37,10.38,1690000.0
2013-12-04 12:00:00,10.38,10.39,10.37,10.38,1390000.0,10.38,10.39,10.37,10.38,1390000.0
2013-12-04 12:30:00,10.37,10.39,10.37,10.38,910000.0,10.37,10.39,10.37,10.38,910000.0
2013-12-04 13:00:00,10.38,10.4,10.35,10.35,1065000.0,10.38,10.4,10.35,10.35,1065000.0
2013-12-04 13:30:00,10.36,10.36,10.32,10.35,725000.0,10.36,10.36,10.32,10.35,725000.0
2013-12-04 14:00:00,10.36,10.38,10.34,10.36,490000.0,10.36,10.38,10.34,10.36,490000.0
2013-12-04 14:30:00,10.36,10.37,10.35,10.35,675000.0,10.36,10.37,10.35,10.35,675000.0
2013-12-04 15:00:00,10.35,10.38,10.35,10.36,1055000.0,10.35,10.38,10.35,10.36,1055000.0
2013-12-04 15:30:00,10.36,10.39,10.35,10.37,3130000.0,10.36,10.39,10.35,10.37,3130000.0
2013-12-05 09:30:00,10.36,10.41,10.34,10.4,720000.0,10.36,10.41,10.34,10.4,720000.0
2013-12-05 10:00:00,10.39,10.48,10.39,10.42,850000.0,10.39,10.48,10.39,10.42,850000.0
2013-12-05 10:30:00,10.42,10.46,10.41,10.41,1125000.0,10.42,10.46,10.41,10.41,1125000.0
2013-12-05 11:00:00,10.42,10.43,10.41,10.42,700000.0,10.42,10.43,10.41,10.42,700000.0
2013-12-05 11:30:00,10.42,10.44,10.41,10.44,265000.0,10.42,10.44,10.41,10.44,265000.0
2013-12-05 12:00:00,10.45,10.49,10.44,10.48,1295000.0,10.45,10.49,10.44,10.48,1295000.0
2013-12-05 12:30:00,10.48,10.5,10.46,10.48,815000.0,10.48,10.5,10.46,10.48,815000.0
2013-12-05 13:00:00,10.48,10.49,10.44,10.45,380000.0,10.48,10.49,10.44,10.45,380000.0
2013-12-05 13:30:00,10.46,10.48,10.45,10.46,160000.0,10.46,10.48,10.45,10.46,160000.0
2013-12-05 14:00:00,10.46,10.47,10.43,10.45,395000.0,10.46,10.47,10.43,10.45,395000.0
2013-12-05 14:30:00,10.45,10.46,10.38,10.38,830000.0,10.45,10.46,10.38,10.38,830000.0
2013-12-05 15:00:00,10.39,10.45,10.39,10.44,1040000.0,10.39,10.45,10.39,10.44,1040000.0
2013-12-05 15:30:00,10.43,10.46,10.42,10.42,1875000.0,10.43,10.46,10.42,10.42,1875000.0
2013-12-06 09:30:00,10.42,10.46,10.39,10.45,1280000.0,10.42,10.46,10.39,10.45,1280000.0
2013-12-06 10:00:00,10.46,10.48,10.43,10.47,655000.0,10.46,10.48,10.43,10.47,655000.0
2013-12-06 10:30:00,10.45,10.51,10.45,10.49,950000.0,10.45,10.51,10.45,10.49,950000.0
2013-12-06 11:00:00,10.48,10.52,10.47,10.48,1215000.0,10.48,10.52,10.47,10.48,1215000.0
2013-12-06 11:30:00,10.5,10.52,10.49,10.52,400000.0,10.5,10.52,10.49,10.52,400000.0
2013-12-06 12:00:00,10.52,10.52,10.49,10.5,335000.0,10.52,10.52,10.49,10.5,335000.0
2013-12-06 12:30:00,10.5,10.51,10.5,10.5,345000.0,10.5,10.51,10.5,10.5,345000.0
2013-12-06 13:00:00,10.5,10.5,10.47,10.49,460000.0,10.5,10.5,10.47,10.49,460000.0
2013-12-06 13:30:00,10.48,10.52,10.48,10.51,1180000.0,10.48,10.52,10.48,10.51,1180000.0
2013-12-06 14:00:00,10.52,10.53,10.5,10.51,310000.0,10.52,10.53,10.5,10.51,310000.0
2013-12-06 14:30:00,10.5,10.52,10.5,10.52,390000.0,10.5,10.52,10.5,10.52,390000.0
2013-12-06 15:00:00,10.52,10.52,10.5,10.5,740000.0,10.52,10.52,10.5,10.5,740000.0
2013-12-06 15:30:00,10.51,10.52,10.5,10.5,1545000.0,10.51,10.52,10.5,10.5,1545000.0
2013-12-09 09:30:00,10.52,10.6,10.5,10.6,2770000.0,10.52,10.6,10.5,10.6,2770000.0
2013-12-09 10:00:00,10.6,10.6,10.55,10.58,2085000.0,10.6,10.6,10.55,10.58,2085000.0
2013-12-09 10:30:00,10.57,10.59,10.56,10.58,890000.0,10.57,10.59,10.56,10.58,890000.0
2013-12-09 11:00:00,10.57,10.58,10.56,10.57,1035000.0,10.57,10.58,10.56,10.57,1035000.0
2013-12-09 11:30:00,10.57,10.58,10.56,10.57,1110000.0,10.57,10.58,10.56,10.57,1110000.0
2013-12-09 12:00:00,10.57,10.59,10.57,10.59,925000.0,10.57,10.59,10.57,10.59,925000.0
2013-12-09 12:30:00,10.59,10.59,10.57,10.57,850000.0,10.59,10.59,10.57,10.57,850000.0
2013-12-09 13:00:00,10.59,10.59,10.56,10.58,1165000.0,10.59,10.59,10.56,10.58,1165000.0
2013-12-09 13:30:00,10.57,10.58,10.56,10.56,1025000.0,10.57,10.58,10.56,10.56,1025000.0
2013-12-09 14:00:00,10.56,10.57,10.55,10.56,1245000.0,10.56,10.57,10.55,10.56,1245000.0
2013-12-09 14:30:00,10.56,10.57,10.54,10.56,1190000.0,10.56,10.57,10.54,10.56,1190000.0
2013-12-09 15:00:00,10.56,10.56,10.54,10.54,1180000.0,10.56,10.56,10.54,10.54,1180000.0
2013-12-09 15:30:00,10.54,10.57,10.53,10.55,4515000.0,10.54,10.57,10.53,10.55,4515000.0
2013-12-10 09:30:00,10.52,10.53,10.43,10.45,2975000.0,10.52,10.53,10.43,10.45,2975000.0
2013-12-10 10:00:00,10.48,10.51,10.44,10.48,1430000.0,10.48,10.51,10.44,10.48,1430000.0
2013-12-10 10:30:00,10.49,10.5,10.46,10.47,800000.0,10.49,10.5,10.46,10.47,800000.0
2013-12-10 11:00:00,10.46,10.48,10.45,10.47,765000.0,10.46,10.48,10.45,10.47,765000.0
2013-12-10 11:30:00,10.46,10.47,10.43,10.43,1155000.0,10.46,10.47,10.43,10.43,1155000.0
2013-12-10 12:00:00,10.44,10.47,10.42,10.47,1210000.0,10.44,10.47,10.42,10.47,1210000.0
2013-12-10 12:30:00,10.47,10.47,10.45,10.46,1655000.0,10.47,10.47,10.45,10.46,1655000.0
2013-12-10 13:00:00,10.46,10.47,10.43,10.43,775000.0,10.46,10.47,10.43,10.43,775000.0
2013-12-10 13:30:00,10.43,10.44,10.41,10.41,1195000.0,10.43,10.44,10.41,10.41,1195000.0
2013-12-10 14:00:00,10.42,10.44,10.4,10.43,1145000.0,10.42,10.44,10.4,10.43,1145000.0
2013-12-10 14:30:00,10.44,10.45,10.42,10.44,810000.0,10.44,10.45,10.42,10.44,810000.0
2013-12-10 15:00:00,10.44,10.46,10.44,10.45,1595000.0,10.44,10.46,10.44,10.45,1595000.0
2013-12-10 15:30:00,10.45,10.46,10.42,10.43,3930000.0,10.45,10.46,10.42,10.43,3930000.0
2013-12-11 09:30:00,10.47,10.49,10.42,10.45,1475000.0,10.47,10.49,10.42,10.45,1475000.0
2013-12-11 10:00:00,10.45,10.45,10.42,10.43,915000.0,10.45,10.45,10.42,10.43,915000.0
2013-12-11 10:30:00,10.44,10.45,10.43,10.44,715000.0,10.44,10.45,10.43,10.44,715000.0
2013-12-11 11:00:00,10.45,10.45,10.42,10.44,1485000.0,10.45,10.45,10.42,10.44,1485000.0
2013-12-11 11:30:00,10.43,10.44,10.41,10.43,835000.0,10.43,10.44,10.41,10.43,835000.0
2013-12-11 12:00:00,10.42,10.43,10.36,10.36,1435000.0,10.42,10.43,10.36,10.36,1435000.0
2013-12-11 12:30:00,10.36,10.4,10.36,10.37,2155000.0,10.36,10.4,10.36,10.37,2155000.0
2013-12-11 13:00:00,10.38,10.42,10.37,10.4,780000.0,10.38,10.42,10.37,10.4,780000.0
2013-12-11 13:30:00,10.4,10.44,10.39,10.42,925000.0,10.4,10.44,10.39,10.42,925000.0
2013-12-11 14:00:00,10.42,10.44,10.39,10.4,1665000.0,10.42,10.44,10.39,10.4,1665000.0
2013-12-11 14:30:00,10.4,10.41,10.38,10.38,1515000.0,10.4,10.41,10.38,10.38,1515000.0
2013-12-11 15:00:00,10.38,10.4,10.37,10.37,1520000.0,10.38,10.4,10.37,10.37,1520000.0
2013-12-11 15:30:00,10.37,10.38,10.33,10.36,5315000.0,10.37,10.38,10.33,10.36,5315000.0
2013-12-12 09:30:00,10.32,10.43,10.32,10.4,2095000.0,10.32,10.43,10.32,10.4,2095000.0
2013-12-12 10:00:00,10.42,10.44,10.38,10.38,1715000.0,10.42,10.44,10.38,10.38,1715000.0
2013-12-12 10:30:00,10.4,10.45,10.39,10.45,1945000.0,10.4,10.45,10.39,10.45,1945000.0
2013-12-12 11:00:00,10.44,10.46,10.42,10.45,1570000.0,10.44,10.46,10.42,10.45,1570000.0
2013-12-12 11:30:00,10.45,10.45,10.41,10.42,1305000.0,10.45,10.45,10.41,10.42,1305000.0
2013-12-12 12:00:00,10.41,10.42,10.38,10.38,785000.0,10.41,10.42,10.38,10.38,785000.0
2013-12-12 12:30:00,10.39,10.41,10.37,10.41,675000.0,10.39,10.41,10.37,10.41,675000.0
2013-12-12 13:00:00,10.4,10.41,10.37,10.37,1685000.0,10.4,10.41,10.37,10.37,1685000.0
2013-12-12 13:30:00,10.38,10.42,10.37,10.39,1410000.0,10.38,10.42,10.37,10.39,1410000.0
2013-12-12 14:00:00,10.37,10.4,10.36,10.39,1510000.0,10.37,10.4,10.36,10.39,1510000.0
2013-12-12 14:30:00,10.38,10.39,10.36,10.38,1105000.0,10.38,10.39,10.36,10.38,1105000.0
2013-12-12 15:00:00,10.38,10.39,10.32,10.33,1945000.0,10.38,10.39,10.32,10.33,1945000.0
2013-12-12 15:30:00,10.32,10.34,10.29,10.3,5300000.0,10.32,10.34,10.29,10.3,5300000.0
2013-12-13 09:30:00,10.34,10.42,10.32,10.38,2645000.0,10.34,10.42,10.32,10.38,2645000.0
2013-12-13 10:00:00,10.38,10.39,10.34,10.34,1740000.0,10.38,10.39,10.34,10.34,1740000.0
2013-12-13 10:30:00,10.36,10.36,10.3,10.33,1965000.0,10.36,10.36,10.3,10.33,1965000.0
2013-12-13 11:00:00,10.33,10.34,10.3,10.32,1020000.0,10.33,10.34,10.3,10.32,1020000.0
2013-12-13 11:30:00,10.31,10.32,10.29,10.29,1150000.0,10.31,10.32,10.29,10.29,1150000.0
2013-12-13 12:00:00,10.29,10.3,10.27,10.29,2010000.0,10.29,10.3,10.27,10.29,2010000.0
2013-12-13 12:30:00,10.29,10.31,10.24,10.26,2155000.0,10.29,10.31,10.24,10.26,2155000.0
2013-12-13 13:00:00,10.25,10.28,10.25,10.27,1725000.0,10.25,10.28,10.25,10.27,1725000.0
2013-12-13 13:30:00,10.28,10.31,10.27,10.3,1860000.0,10.28,10.31,10.27,10.3,1860000.0
2013-12-13 14:00:00,10.3,10.3,10.22,10.25,2270000.0,10.3,10.3,10.22,10.25,2270000.0
2013-12-13 14:30:00,10.25,10.26,10.23,10.25,1395000.0,10.25,10.26,10.23,10.25,1395000.0
2013-12-13 15:00:00,10.25,10.27,10.25,10.26,2365000.0,10.25,10.27,10.25,10.26,2365000.0
2013-12-13 15:30:00,10.25,10.27,10.23,10.25,4245000.0,10.25,10.27,10.23,10.25,4245000.0
2013-12-16 09:30:00,10.28,10.35,10.27,10.33,2615000.0,10.28,10.35,10.27,10.33,2615000.0
2013-12-16 10:00:00,10.32,10.34,10.29,10.3,1450000.0,10.32,10.34,10.29,10.3,1450000.0
2013-12-16 10:30:00,10.31,10.31,10.26,10.27,1670000.0,10.31,10.31,10.26,10.27,1670000.0
2013-12-16 11:00:00,10.27,10.28,10.23,10.25,2170000.0,10.27,10.28,10.23,10.25,2170000.0
2013-12-16 11:30:00,10.25,10.28,10.24,10.27,3325000.0,10.25,10.28,10.24,10.27,3325000.0
2013-12-16 12:00:00,10.27,10.27,10.23,10.25,1985000.0,10.27,10.27,10.23,10.25,1985000.0
2013-12-16 12:30:00,10.25,10.26,10.24,10.24,1300000.0,10.25,10.26,10.24,10.24,1300000.0
2013-12-16 13:00:00,10.24,10.26,10.24,10.25,1310000.0,10.24,10.26,10.24,10.25,1310000.0
2013-12-16 13:30:00,10.25,10.26,10.23,10.23,1560000.0,10.25,10.26,10.23,10.23,1560000.0
2013-12-16 14:00:00,10.24,10.26,10.23,10.25,1955000.0,10.24,10.26,10.23,10.25,1955000.0
2013-12-16 14:30:00,10.25,10.34,10.25,10.34,3140000.0,10.25,10.34,10.25,10.34,3140000.0
2013-12-16 15:00:00,10.33,10.34,10.3,10.31,2445000.0,10.33,10.34,10.3,10.31,2445000.0
2013-12-16 15:30:00,10.3,10.32,10.28,10.31,5430000.0,10.3,10.32,10.28,10.31,5430000.0
2013-12-17 09:30:00,10.32,10.35,10.29,10.34,1270000.0,10.32,10.35,10.29,10.34,1270000.0
2013-12-17 10:00:00,10.34,10.36,10.29,10.31,1770000.0,10.34,10.36,10.29,10.31,1770000.0
2013-12-17 10:30:00,10.31,10.33,10.29,10.29,1455000.0,10.31,10.33,10.29,10.29,1455000.0
2013-12-17 11:00:00,10.29,10.3,10.26,10.27,1445000.0,10.29,10.3,10.26,10.27,1445000.0
2013-12-17 11:30:00,10.28,10.28,10.23,10.23,1765000.0,10.28,10.28,10.23,10.23,1765000.0
2013-12-17 12:00:00,10.23,10.25,10.21,10.21,1515000.0,10.23,10.25,10.21,10.21,1515000.0
2013-12-17 12:30:00,10.21,10.23,10.19,10.22,2425000.0,10.21,10.23,10.19,10.22,2425000.0
2013-12-17 13:00:00,10.22,10.22,10.2,10.22,910000.0,10.22,10.22,10.2,10.22,910000.0
2013-12-17 13:30:00,10.22,10.24,10.2,10.21,1165000.0,10.22,10.24,10.2,10.21,1165000.0
2013-12-17 14:00:00,10.21,10.26,10.21,10.24,1425000.0,10.21,10.26,10.21,10.24,1425000.0
2013-12-17 14:30:00,10.25,10.25,10.22,10.24,1705000.0,10.25,10.25,10.22,10.24,1705000.0
2013-12-17 15:00:00,10.26,10.27,10.24,10.25,1565000.0,10.26,10.27,10.24,10.25,1565000.0
2013-12-17 15:30:00,10.25,10.27,10.24,10.25,4440000.0,10.25,10.27,10.24,10.25,4440000.0
2013-12-18 09:30:00,10.2,10.29,10.18,10.22,1935000.0,10.2,10.29,10.18,10.22,1935000.0
2013-12-18 10:00:00,10.22,10.32,10.22,10.3,1520000.0,10.22,10.32,10.22,10.3,1520000.0
2013-12-18 10:30:00,10.29,10.3,10.25,10.27,1490000.0,10.29,10.3,10.25,10.27,1490000.0
2013-12-18 11:00:00,10.27,10.28,10.25,10.25,675000.0,10.27,10.28,10.25,10.25,675000.0
2013-12-18 11:30:00,10.26,10.26,10.2,10.22,1560000.0,10.26,10.26,10.2,10.22,1560000.0
2013-12-18 12:00:00,10.22,10.26,10.21,10.24,795000.0,10.22,10.26,10.21,10.24,795000.0
2013-12-18 12:30:00,10.24,10.25,10.21,10.21,1290000.0,10.24,10.25,10.21,10.21,1290000.0
2013-12-18 13:00:00,10.21,10.24,10.2,10.22,1325000.0,10.21,10.24,10.2,10.22,1325000.0
2013-12-18 13:30:00,10.23,10.27,10.2,10.21,1520000.0,10.23,10.27,10.2,10.21,1520000.0
2013-12-18 14:00:00,10.21,10.28,10.13,10.25,4435000.0,10.21,10.28,10.13,10.25,4435000.0
2013-12-18 14:30:00,10.25,10.28,10.23,10.24,3110000.0,10.25,10.28,10.23,10.24,3110000.0
2013-12-18 15:00:00,10.24,10.31,10.23,10.28,3535000.0,10.24,10.31,10.23,10.28,3535000.0
2013-12-18 15:30:00,10.28,10.34,10.28,10.34,5145000.0,10.28,10.34,10.28,10.34,5145000.0
2013-12-19 09:30:00,10.34,10.43,10.29,10.42,3365000.0,10.34,10.43,10.29,10.42,3365000.0
2013-12-19 10:00:00,10.42,10.42,10.32,10.36,2555000.0,10.42,10.42,10.32,10.36,2555000.0
2013-12-19 10:30:00,10.38,10.42,10.37,10.41,1335000.0,10.38,10.42,10.37,10.41,1335000.0
2013-12-19 11:00:00,10.4,10.41,10.35,10.35,1300000.0,10.4,10.41,10.35,10.35,1300000.0
2013-12-19 11:30:00,10.35,10.37,10.34,10.36,1420000.0,10.35,10.37,10.34,10.36,1420000.0
2013-12-19 12:00:00,10.34,10.36,10.32,10.36,1245000.0,10.34,10.36,10.32,10.36,1245000.0
2013-12-19 12:30:00,10.36,10.36,10.33,10.34,965000.0,10.36,10.36,10.33,10.34,965000.0
2013-12-19 13:00:00,10.34,10.35,10.32,10.33,700000.0,10.34,10.35,10.32,10.33,700000.0
2013-12-19 13:30:00,10.34,10.35,10.32,10.34,1120000.0,10.34,10.35,10.32,10.34,1120000.0
2013-12-19 14:00:00,10.34,10.35,10.32,10.33,1070000.0,10.34,10.35,10.32,10.33,1070000.0
2013-12-19 14:30:00,10.32,10.35,10.32,10.34,995000.0,10.32,10.35,10.32,10.34,995000.0
2013-12-19 15:00:00,10.35,10.35,10.32,10.32,1965000.0,10.35,10.35,10.32,10.32,1965000.0
2013-12-19 15:30:00,10.32,10.33,10.28,10.28,6195000.0,10.32,10.33,10.28,10.28,6195000.0
2013-12-20 09:30:00,10.35,10.46,10.32,10.45,5380000.0,10.35,10.46,10.32,10.45,5380000.0
2013-12-20 10:00:00,10.46,10.47,10.42,10.46,2500000.0,10.46,10.47,10.42,10.46,2500000.0
2013-12-20 10:30:00,10.46,10.5,10.45,10.5,2570000.0,10.46,10.5,10.45,10.5,2570000.0
2013-12-20 11:00:00,10.5,10.53,10.49,10.53,3975000.0,10.5,10.53,10.49,10.53,3975000.0
2013-12-20 11:30:00,10.53,10.6,10.52,10.58,5765000.0,10.53,10.6,10.52,10.58,5765000.0
2013-12-20 12:00:00,10.57,10.62,10.57,10.62,3185000.0,10.57,10.62,10.57,10.62,3185000.0
2013-12-20 12:30:00,10.62,10.66,10.61,10.65,4165000.0,10.62,10.66,10.61,10.65,4165000.0
2013-12-20 13:00:00,10.65,10.66,10.64,10.65,2515000.0,10.65,10.66,10.64,10.65,2515000.0
2013-12-20 13:30:00,10.65,10.66,10.63,10.64,2570000.0,10.65,10.66,10.63,10.64,2570000.0
2013-12-20 14:00:00,10.63,10.65,10.61,10.63,2415000.0,10.63,10.65,10.61,10.63,2415000.0
2013-12-20 14:30:00,10.63,10.65,10.61,10.64,2660000.0,10.63,10.65,10.61,10.64,2660000.0
2013-12-20 15:00:00,10.64,10.67,10.64,10.66,4035000.0,10.64,10.67,10.64,10.66,4035000.0
2013-12-20 15:30:00,10.66,10.68,10.63,10.66,12740000.0,10.66,10.68,10.63,10.66,12740000.0
2013-12-23 09:30:00,10.71,10.74,10.56,10.62,6020000.0,10.71,10.74,10.56,10.62,6020000.0
2013-12-23 10:00:00,10.61,10.62,10.56,10.59,2110000.0,10.61,10.62,10.56,10.59,2110000.0
2013-12-23 10:30:00,10.59,10.61,10.56,10.57,1900000.0,10.59,10.61,10.56,10.57,1900000.0
2013-12-23 11:00:00,10.57,10.6,10.56,10.57,1820000.0,10.57,10.6,10.56,10.57,1820000.0
2013-12-23 11:30:00,10.57,10.58,10.56,10.57,2295000.0,10.57,10.58,10.56,10.57,2295000.0
2013-12-23 12:00:00,10.57,10.58,10.56,10.58,1750000.0,10.57,10.58,10.56,10.58,1750000.0
2013-12-23 12:30:00,10.58,10.6,10.57,10.59,870000.0,10.58,10.6,10.57,10.59,870000.0
2013-12-23 13:00:00,10.6,10.61,10.58,10.61,820000.0,10.6,10.61,10.58,10.61,820000.0
2013-12-23 13:30:00,10.61,10.62,10.59,10.6,1275000.0,10.61,10.62,10.59,10.6,1275000.0
2013-12-23 14:00:00,10.6,10.65,10.6,10.63,1225000.0,10.6,10.65,10.6,10.63,1225000.0
2013-12-23 14:30:00,10.63,10.64,10.62,10.63,1120000.0,10.63,10.64,10.62,10.63,1120000.0
2013-12-23 15:00:00,10.63,10.64,10.62,10.63,1605000.0,10.63,10.64,10.62,10.63,1605000.0
2013-12-23 15:30:00,10.62,10.64,10.62,10.63,3530000.0,10.62,10.64,10.62,10.63,3530000.0
2013-12-24 09:30:00,10.56,10.7,10.56,10.66,1075000.0,10.56,10.7,10.56,10.66,1075000.0
2013-12-24 10:00:00,10.65,10.66,10.63,10.64,1570000.0,10.65,10.66,10.63,10.64,1570000.0
2013-12-24 10:30:00,10.64,10.66,10.63,10.63,1320000.0,10.64,10.66,10.63,10.63,1320000.0
2013-12-24 11:00:00,10.64,10.64,10.62,10.62,590000.0,10.64,10.64,10.62,10.62,590000.0
2013-12-24 11:30:00,10.64,10.68,10.62,10.67,1320000.0,10.64,10.68,10.62,10.67,1320000.0
2013-12-24 12:00:00,10.66,10.67,10.65,10.66,1340000.0,10.66,10.67,10.65,10.66,1340000.0
2013-12-24 12:30:00,10.65,10.67,10.64,10.66,1880000.0,10.65,10.67,10.64,10.66,1880000.0
2013-12-26 09:30:00,10.65,10.7,10.61,10.62,1720000.0,10.65,10.7,10.61,10.62,1720000.0
2013-12-26 10:00:00,10.62,10.67,10.61,10.66,2135000.0,10.62,10.67,10.61,10.66,2135000.0
2013-12-26 10:30:00,10.66,10.67,10.61,10.62,1515000.0,10.66,10.67,10.61,10.62,1515000.0
2013-12-26 11:00:00,10.63,10.64,10.62,10.63,745000.0,10.63,10.64,10.62,10.63,745000.0
2013-12-26 11:30:00,10.63,10.63,10.61,10.62,1010000.0,10.63,10.63,10.61,10.62,1010000.0
2013-12-26 12:00:00,10.62,10.63,10.61,10.62,1640000.0,10.62,10.63,10.61,10.62,1640000.0
2013-12-26 12:30:00,10.62,10.68,10.62,10.68,1575000.0,10.62,10.68,10.62,10.68,1575000.0
2013-12-26 13:00:00,10.67,10.68,10.67,10.68,790000.0,10.67,10.68,10.67,10.68,790000.0
2013-12-26 13:30:00,10.68,10.69,10.67,10.68,1025000.0,10.68,10.69,10.67,10.68,1025000.0
2013-12-26 14:00:00,10.68,10.7,10.67,10.7,1420000.0,10.68,10.7,10.67,10.7,1420000.0
2013-12-26 14:30:00,10.69,10.71,10.69,10.7,855000.0,10.69,10.71,10.69,10.7,855000.0
2013-12-26 15:00:00,10.71,10.71,10.69,10.69,1050000.0,10.71,10.71,10.69,10.69,1050000.0
2013-12-26 15:30:00,10.69,10.72,10.69,10.7,3065000.0,10.69,10.72,10.69,10.7,3065000.0
2013-12-27 09:30:00,10.72,10.75,10.66,10.67,2320000.0,10.72,10.75,10.66,10.67,2320000.0
2013-12-27 10:00:00,10.66,10.69,10.63,10.63,1410000.0,10.66,10.69,10.63,10.63,1410000.0
2013-12-27 10:30:00,10.64,10.65,10.62,10.63,1265000.0,10.64,10.65,10.62,10.63,1265000.0
2013-12-27 11:00:00,10.63,10.63,10.61,10.62,1635000.0,10.63,10.63,10.61,10.62,1635000.0
2013-12-27 11:30:00,10.63,10.65,10.62,10.65,1060000.0,10.63,10.65,10.62,10.65,1060000.0
2013-12-27 12:00:00,10.65,10.66,10.63,10.64,510000.0,10.65,10.66,10.63,10.64,510000.0
2013-12-27 12:30:00,10.63,10.64,10.59,10.61,1590000.0,10.63,10.64,10.59,10.61,1590000.0
2013-12-27 13:00:00,10.6,10.63,10.59,10.61,1455000.0,10.6,10.63,10.59,10.61,1455000.0
2013-12-27 13:30:00,10.6,10.62,10.59,10.61,1065000.0,10.6,10.62,10.59,10.61,1065000.0
2013-12-27 14:00:00,10.61,10.63,10.61,10.62,615000.0,10.61,10.63,10.61,10.62,615000.0
2013-12-27 14:30:00,10.62,10.64,10.62,10.62,680000.0,10.62,10.64,10.62,10.62,680000.0
2013-12-27 15:00:00,10.62,10.63,10.6,10.61,1620000.0,10.62,10.63,10.6,10.61,1620000.0
2013-12-27 15:30:00,10.62,10.63,10.61,10.61,2930000.0,10.62,10.63,10.61,10.61,2930000.0
2013-12-30 09:30:00,10.65,10.65,10.56,10.58,4460000.0,10.65,10.65,10.56,10.58,4460000.0
2013-12-30 10:00:00,10.59,10.68,10.58,10.64,2785000.0,10.59,10.68,10.58,10.64,2785000.0
2013-12-30 10:30:00,10.64,10.67,10.63,10.67,1125000.0,10.64,10.67,10.63,10.67,1125000.0
2013-12-30 11:00:00,10.67,10.69,10.66,10.69,1250000.0,10.67,10.69,10.66,10.69,1250000.0
2013-12-30 11:30:00,10.68,10.69,10.67,10.68,840000.0,10.68,10.69,10.67,10.68,840000.0
2013-12-30 12:00:00,10.69,10.69,10.67,10.67,915000.0,10.69,10.69,10.67,10.67,915000.0
2013-12-30 12:30:00,10.67,10.67,10.65,10.65,550000.0,10.67,10.67,10.65,10.65,550000.0
2013-12-30 13:00:00,10.66,10.67,10.65,10.66,690000.0,10.66,10.67,10.65,10.66,690000.0
2013-12-30 13:30:00,10.66,10.68,10.66,10.67,590000.0,10.66,10.68,10.66,10.67,590000.0
2013-12-30 14:00:00,10.67,10.68,10.67,10.67,920000.0,10.67,10.68,10.67,10.67,920000.0
2013-12-30 14:30:00,10.68,10.68,10.65,10.65,1055000.0,10.68,10.68,10.65,10.65,1055000.0
2013-12-30 15:00:00,10.65,10.67,10.64,10.65,1225000.0,10.65,10.67,10.64,10.65,1225000.0
2013-12-30 15:30:00,10.64,10.67,10.64,10.65,3810000.0,10.64,10.67,10.64,10.65,3810000.0
2013-12-31 09:30:00,10.68,10.69,10.61,10.61,1200000.0,10.68,10.69,10.61,10.61,1200000.0
2013-12-31 10:00:00,10.61,10.64,10.59,10.6,1925000.0,10.61,10.64,10.59,10.6,1925000.0
2013-12-31 10:30:00,10.6,10.64,10.6,10.63,765000.0,10.6,10.64,10.6,10.63,765000.0
2013-12-31 11:00:00,10.64,10.66,10.6,10.62,1000000.0,10.64,10.66,10.6,10.62,1000000.0
2013-12-31 11:30:00,10.62,10.64,10.61,10.63,565000.0,10.62,10.64,10.61,10.63,565000.0
2013-12-31 12:00:00,10.62,10.63,10.61,10.62,840000.0,10.62,10.63,10.61,10.62,840000.0
2013-12-31 12:30:00,10.62,10.63,10.61,10.61,685000.0,10.62,10.63,10.61,10.61,685000.0
2013-12-31 13:00:00,10.62,10.63,10.61,10.63,695000.0,10.62,10.63,10.61,10.63,695000.0
2013-12-31 13:30:00,10.63,10.64,10.61,10.61,825000.0,10.63,10.64,10.61,10.61,825000.0
2013-12-31 14:00:00,10.62,10.64,10.61,10.62,675000.0,10.62,10.64,10.61,10.62,675000.0
2013-12-31 14:30:00,10.62,10.62,10.6,10.61,1205000.0,10.62,10.62,10.6,10.61,1205000.0
2013-12-31 15:00:00,10.61,10.63,10.6,10.61,1450000.0,10.61,10.63,10.6,10.61,1450000.0
2013-12-31 15:30:00,10.61,10.66,10.61,10.66,3220000.0,10.61,10.66,10.61,10.66,3220000.0
2014-01-02 09:30:00,10.68,10.68,10.56,10.58,2490000.0,10.68,10.68,10.56,10.58,2490000.0
2014-01-02 10:00:00,10.59,10.64,10.57,10.6,2635000.0,10.59,10.64,10.57,10.6,2635000.0
2014-01-02 10:30:00,10.6,10.62,10.57,10.58,1665000.0,10.6,10.62,10.57,10.58,1665000.0
2014-01-02 11:00:00,10.58,10.62,10.58,10.58,1430000.0,10.58,10.62,10.58,10.58,1430000.0
2014-01-02 11:30:00,10.59,10.59,10.52,10.54,2335000.0,10.59,10.59,10.52,10.54,2335000.0
2014-01-02 12:00:00,10.53,10.54,10.53,10.53,1625000.0,10.53,10.54,10.53,10.53,1625000.0
2014-01-02 12:30:00,10.53,10.54,10.5,10.53,2790000.0,10.53,10.54,10.5,10.53,2790000.0
2014-01-02 13:00:00,10.53,10.54,10.5,10.5,1210000.0,10.53,10.54,10.5,10.5,1210000.0
2014-01-02 13:30:00,10.51,10.51,10.48,10.5,2340000.0,10.51,10.51,10.48,10.5,2340000.0
2014-01-02 14:00:00,10.49,10.5,10.43,10.45,2865000.0,10.49,10.5,10.43,10.45,2865000.0
2014-01-02 14:30:00,10.45,10.49,10.45,10.46,3130000.0,10.45,10.49,10.45,10.46,3130000.0
2014-01-02 15:00:00,10.46,10.49,10.45,10.46,4160000.0,10.46,10.49,10.45,10.46,4160000.0
2014-01-02 15:30:00,10.46,10.49,10.45,10.47,6455000.0,10.46,10.49,10.45,10.47,6455000.0
2014-01-03 09:30:00,10.54,10.54,10.48,10.52,1385000.0,10.54,10.54,10.48,10.52,1385000.0
2014-01-03 10:00:00,10.52,10.53,10.47,10.51,1840000.0,10.52,10.53,10.47,10.51,1840000.0
2014-01-03 10:30:00,10.51,10.59,10.5,10.57,1935000.0,10.51,10.59,10.5,10.57,1935000.0
2014-01-03 11:00:00,10.59,10.65,10.57,10.64,5020000.0,10.59,10.65,10.57,10.64,5020000.0
2014-01-03 11:30:00,10.64,10.68,10.63,10.65,2985000.0,10.64,10.68,10.63,10.65,2985000.0
2014-01-03 12:00:00,10.65,10.66,10.61,10.65,1160000.0,10.65,10.66,10.61,10.65,1160000.0
2014-01-03 12:30:00,10.65,10.67,10.64,10.66,1410000.0,10.65,10.67,10.64,10.66,1410000.0
2014-01-03 13:00:00,10.66,10.68,10.66,10.68,1880000.0,10.66,10.68,10.66,10.68,1880000.0
2014-01-03 13:30:00,10.68,10.68,10.67,10.67,1515000.0,10.68,10.68,10.67,10.67,1515000.0
2014-01-03 14:00:00,10.67,10.68,10.67,10.67,1610000.0,10.67,10.68,10.67,10.67,1610000.0
2014-01-03 14:30:00,10.67,10.68,10.66,10.66,1810000.0,10.67,10.68,10.66,10.66,1810000.0
2014-01-03 15:00:00,10.66,10.68,10.65,10.67,2265000.0,10.66,10.68,10.65,10.67,2265000.0
2014-01-03 15:30:00,10.67,10.67,10.61,10.63,7500000.0,10.67,10.67,10.61,10.63,7500000.0
2014-01-06 09:30:00,10.69,10.69,10.58,10.59,1170000.0,10.69,10.69,10.58,10.59,1170000.0
2014-01-06 10:00:00,10.58,10.6,10.51,10.57,1455000.0,10.58,10.6,10.51,10.57,1455000.0
2014-01-06 10:30:00,10.57,10.58,10.53,10.53,580000.0,10.57,10.58,10.53,10.53,580000.0
2014-01-06 11:00:00,10.51,10.54,10.51,10.54,1090000.0,10.51,10.54,10.51,10.54,1090000.0
2014-01-06 11:30:00,10.55,10.59,10.52,10.55,1055000.0,10.55,10.59,10.52,10.55,1055000.0
2014-01-06 12:00:00,10.55,10.55,10.52,10.53,920000.0,10.55,10.55,10.52,10.53,920000.0
2014-01-06 12:30:00,10.53,10.53,10.5,10.52,555000.0,10.53,10.53,10.5,10.52,555000.0
2014-01-06 13:00:00,10.52,10.52,10.49,10.51,1015000.0,10.52,10.52,10.49,10.51,1015000.0
2014-01-06 13:30:00,10.5,10.5,10.46,10.48,1320000.0,10.5,10.5,10.46,10.48,1320000.0
2014-01-06 14:00:00,10.48,10.51,10.47,10.51,675000.0,10.48,10.51,10.47,10.51,675000.0
2014-01-06 14:30:00,10.51,10.53,10.5,10.5,510000.0,10.51,10.53,10.5,10.5,510000.0
2014-01-06 15:00:00,10.51,10.51,10.49,10.51,840000.0,10.51,10.51,10.49,10.51,840000.0
2014-01-06 15:30:00,10.51,10.55,10.49,10.55,3230000.0,10.51,10.55,10.49,10.55,3230000.0
2014-01-07 09:30:00,10.58,10.66,10.53,10.64,1035000.0,10.58,10.66,10.53,10.64,1035000.0
2014-01-07 10:00:00,10.64,10.65,10.62,10.62,685000.0,10.64,10.65,10.62,10.62,685000.0
2014-01-07 10:30:00,10.62,10.67,10.62,10.67,725000.0,10.62,10.67,10.62,10.67,725000.0
2014-01-07 11:00:00,10.67,10.67,10.62,10.63,700000.0,10.67,10.67,10.62,10.63,700000.0
2014-01-07 11:30:00,10.63,10.64,10.62,10.63,355000.0,10.63,10.64,10.62,10.63,355000.0
2014-01-07 12:00:00,10.63,10.64,10.62,10.63,685000.0,10.63,10.64,10.62,10.63,685000.0
2014-01-07 12:30:00,10.62,10.66,10.62,10.64,750000.0,10.62,10.66,10.62,10.64,750000.0
2014-01-07 13:00:00,10.65,10.66,10.62,10.64,150000.0,10.65,10.66,10.62,10.64,150000.0
2014-01-07 13:30:00,10.64,10.66,10.62,10.64,460000.0,10.64,10.66,10.62,10.64,460000.0
2014-01-07 14:00:00,10.64,10.64,10.61,10.62,405000.0,10.64,10.64,10.61,10.62,405000.0
2014-01-07 14:30:00,10.63,10.68,10.63,10.68,735000.0,10.63,10.68,10.63,10.68,735000.0
2014-01-07 15:00:00,10.68,10.68,10.66,10.68,970000.0,10.68,10.68,10.66,10.68,970000.0
2014-01-07 15:30:00,10.68,10.71,10.65,10.66,2845000.0,10.68,10.71,10.65,10.66,2845000.0
2014-01-08 09:30:00,10.59,10.64,10.56,10.63,2870000.0,10.59,10.64,10.56,10.63,2870000.0
2014-01-08 10:00:00,10.62,10.64,10.57,10.63,755000.0,10.62,10.64,10.57,10.63,755000.0
2014-01-08 10:30:00,10.64,10.67,10.63,10.66,1380000.0,10.64,10.67,10.63,10.66,1380000.0
2014-01-08 11:00:00,10.66,10.66,10.63,10.66,705000.0,10.66,10.66,10.63,10.66,705000.0
2014-01-08 11:30:00,10.66,10.68,10.64,10.66,665000.0,10.66,10.68,10.64,10.66,665000.0
2014-01-08 12:00:00,10.66,10.68,10.62,10.64,1885000.0,10.66,10.68,10.62,10.64,1885000.0
2014-01-08 12:30:00,10.63,10.64,10.62,10.63,655000.0,10.63,10.64,10.62,10.63,655000.0
2014-01-08 13:00:00,10.63,10.64,10.61,10.62,595000.0,10.63,10.64,10.61,10.62,595000.0
2014-01-08 13:30:00,10.63,10.64,10.62,10.63,310000.0,10.63,10.64,10.62,10.63,310000.0
2014-01-08 14:00:00,10.63,10.67,10.62,10.64,730000.0,10.63,10.67,10.62,10.64,730000.0
2014-01-08 14:30:00,10.64,10.67,10.64,10.67,705000.0,10.64,10.67,10.64,10.67,705000.0
2014-01-08 15:00:00,10.66,10.69,10.65,10.67,805000.0,10.66,10.69,10.65,10.67,805000.0
2014-01-08 15:30:00,10.66,10.72,10.65,10.72,3130000.0,10.66,10.72,10.65,10.72,3130000.0
2014-01-09 09:30:00,10.74,10.96,10.72,10.89,4925000.0,10.74,10.96,10.72,10.89,4925000.0
2014-01-09 10:00:00,10.88,10.9,10.81,10.84,2030000.0,10.88,10.9,10.81,10.84,2030000.0
2014-01-09 10:30:00,10.84,10.88,10.84,10.86,1550000.0,10.84,10.88,10.84,10.86,1550000.0
2014-01-09 11:00:00,10.87,10.88,10.84,10.86,795000.0,10.87,10.88,10.84,10.86,795000.0
2014-01-09 11:30:00,10.87,10.87,10.81,10.86,950000.0,10.87,10.87,10.81,10.86,950000.0
2014-01-09 12:00:00,10.86,10.86,10.8,10.81,2445000.0,10.86,10.86,10.8,10.81,2445000.0
2014-01-09 12:30:00,10.82,10.85,10.82,10.83,380000.0,10.82,10.85,10.82,10.83,380000.0
2014-01-09 13:00:00,10.84,10.85,10.79,10.82,775000.0,10.84,10.85,10.79,10.82,775000.0
2014-01-09 13:30:00,10.82,10.83,10.79,10.8,480000.0,10.82,10.83,10.79,10.8,480000.0
2014-01-09 14:00:00,10.8,10.81,10.76,10.8,630000.0,10.8,10.81,10.76,10.8,630000.0
2014-01-09 14:30:00,10.8,10.83,10.79,10.83,470000.0,10.8,10.83,10.79,10.83,470000.0
2014-01-09 15:00:00,10.82,10.83,10.8,10.82,905000.0,10.82,10.83,10.8,10.82,905000.0
2014-01-09 15:30:00,10.83,10.83,10.8,10.82,2625000.0,10.83,10.83,10.8,10.82,2625000.0
2014-01-10 09:30:00,10.84,10.9,10.78,10.79,2135000.0,10.84,10.9,10.78,10.79,2135000.0
2014-01-10 10:00:00,10.79,10.8,10.73,10.78,1705000.0,10.79,10.8,10.73,10.78,1705000.0
2014-01-10 10:30:00,10.78,10.79,10.76,10.79,570000.0,10.78,10.79,10.76,10.79,570000.0
2014-01-10 11:00:00,10.78,10.79,10.74,10.77,890000.0,10.78,10.79,10.74,10.77,890000.0
2014-01-10 11:30:00,10.76,10.78,10.74,10.77,1025000.0,10.76,10.78,10.74,10.77,1025000.0
2014-01-10 12:00:00,10.76,10.78,10.75,10.75,745000.0,10.76,10.78,10.75,10.75,745000.0
2014-01-10 12:30:00,10.75,10.78,10.74,10.76,645000.0,10.75,10.78,10.74,10.76,645000.0
2014-01-10 13:00:00,10.75,10.77,10.75,10.77,250000.0,10.75,10.77,10.75,10.77,250000.0
2014-01-10 13:30:00,10.77,10.78,10.76,10.78,1095000.0,10.77,10.78,10.76,10.78,1095000.0
2014-01-10 14:00:00,10.78,10.78,10.76,10.76,365000.0,10.78,10.78,10.76,10.76,365000.0
2014-01-10 14:30:00,10.76,10.76,10.74,10.75,420000.0,10.76,10.76,10.74,10.75,420000.0
2014-01-10 15:00:00,10.74,10.78,10.74,10.76,665000.0,10.74,10.78,10.74,10.76,665000.0
2014-01-10 15:30:00,10.76,10.77,10.73,10.77,2885000.0,10.76,10.77,10.73,10.77,2885000.0
2014-01-13 09:30:00,10.79,10.82,10.73,10.76,1145000.0,10.79,10.82,10.73,10.76,1145000.0
2014-01-13 10:00:00,10.76,10.83,10.75,10.81,1135000.0,10.76,10.83,10.75,10.81,1135000.0
2014-01-13 10:30:00,10.83,10.87,10.81,10.85,755000.0,10.83,10.87,10.81,10.85,755000.0
2014-01-13 11:00:00,10.86,10.87,10.84,10.87,615000.0,10.86,10.87,10.84,10.87,615000.0
2014-01-13 11:30:00,10.87,10.89,10.85,10.85,545000.0,10.87,10.89,10.85,10.85,545000.0
2014-01-13 12:00:00,10.86,10.86,10.8,10.83,500000.0,10.86,10.86,10.8,10.83,500000.0
2014-01-13 12:30:00,10.81,10.81,10.77,10.78,1100000.0,10.81,10.81,10.77,10.78,1100000.0
2014-01-13 13:00:00,10.78,10.79,10.72,10.77,1005000.0,10.78,10.79,10.72,10.77,1005000.0
2014-01-13 13:30:00,10.76,10.76,10.72,10.74,680000.0,10.76,10.76,10.72,10.74,680000.0
2014-01-13 14:00:00,10.73,10.75,10.7,10.71,980000.0,10.73,10.75,10.7,10.71,980000.0
2014-01-13 14:30:00,10.71,10.71,10.66,10.68,1555000.0,10.71,10.71,10.66,10.68,1555000.0
2014-01-13 15:00:00,10.67,10.67,10.6,10.61,2895000.0,10.67,10.67,10.6,10.61,2895000.0
2014-01-13 15:30:00,10.61,10.61,10.53,10.59,5350000.0,10.61,10.61,10.53,10.59,5350000.0
2014-01-14 09:30:00,10.64,10.67,10.53,10.56,1925000.0,10.64,10.67,10.53,10.56,1925000.0
2014-01-14 10:00:00,10.56,10.61,10.54,10.55,1445000.0,10.56,10.61,10.54,10.55,1445000.0
2014-01-14 10:30:00,10.55,10.6,10.55,10.6,610000.0,10.55,10.6,10.55,10.6,610000.0
2014-01-14 11:00:00,10.61,10.65,10.58,10.65,1165000.0,10.61,10.65,10.58,10.65,1165000.0
2014-01-14 11:30:00,10.66,10.66,10.6,10.6,525000.0,10.66,10.66,10.6,10.6,525000.0
2014-01-14 12:00:00,10.6,10.64,10.6,10.62,795000.0,10.6,10.64,10.6,10.62,795000.0
2014-01-14 12:30:00,10.62,10.62,10.57,10.57,875000.0,10.62,10.62,10.57,10.57,875000.0
2014-01-14 13:00:00,10.57,10.59,10.57,10.59,450000.0,10.57,10.59,10.57,10.59,450000.0
2014-01-14 13:30:00,10.59,10.6,10.57,10.59,470000.0,10.59,10.6,10.57,10.59,470000.0
2014-01-14 14:00:00,10.58,10.59,10.56,10.59,320000.0,10.58,10.59,10.56,10.59,320000.0
2014-01-14 14:30:00,10.59,10.61,10.58,10.59,390000.0,10.59,10.61,10.58,10.59,390000.0
2014-01-14 15:00:00,10.59,10.61,10.58,10.6,815000.0,10.59,10.61,10.58,10.6,815000.0
2014-01-14 15:30:00,10.59,10.61,10.58,10.6,2210000.0,10.59,10.61,10.58,10.6,2210000.0
2014-01-15 09:30:00,10.68,10.71,10.61,10.64,1675000.0,10.68,10.71,10.61,10.64,1675000.0
2014-01-15 10:00:00,10.64,10.67,10.63,10.64,595000.0,10.64,10.67,10.63,10.64,595000.0
2014-01-15 10:30:00,10.64,10.65,10.6,10.61,440000.0,10.64,10.65,10.6,10.61,440000.0
2014-01-15 11:00:00,10.61,10.65,10.6,10.6,380000.0,10.61,10.65,10.6,10.6,380000.0
2014-01-15 11:30:00,10.61,10.65,10.61,10.63,320000.0,10.61,10.65,10.61,10.63,320000.0
2014-01-15 12:00:00,10.63,10.65,10.62,10.63,235000.0,10.63,10.65,10.62,10.63,235000.0
2014-01-15 12:30:00,10.63,10.65,10.62,10.62,395000.0,10.63,10.65,10.62,10.62,395000.0
2014-01-15 13:00:00,10.62,10.68,10.62,10.66,505000.0,10.62,10.68,10.62,10.66,505000.0
2014-01-15 13:30:00,10.66,10.66,10.63,10.65,300000.0,10.66,10.66,10.63,10.65,300000.0
2014-01-15 14:00:00,10.65,10.67,10.63,10.67,290000.0,10.65,10.67,10.63,10.67,290000.0
2014-01-15 14:30:00,10.67,10.68,10.64,10.65,655000.0,10.67,10.68,10.64,10.65,655000.0
2014-01-15 15:00:00,10.65,10.66,10.62,10.62,580000.0,10.65,10.66,10.62,10.62,580000.0
2014-01-15 15:30:00,10.64,10.65,10.62,10.65,1795000.0,10.64,10.65,10.62,10.65,1795000.0
2014-01-16 09:30:00,10.66,10.66,10.6,10.61,680000.0,10.66,10.66,10.6,10.61,680000.0
2014-01-16 10:00:00,10.61,10.65,10.61,10.64,275000.0,10.61,10.65,10.61,10.64,275000.0
2014-01-16 10:30:00,10.65,10.68,10.6,10.6,850000.0,10.65,10.68,10.6,10.6,850000.0
2014-01-16 11:00:00,10.59,10.61,10.56,10.58,490000.0,10.59,10.61,10.56,10.58,490000.0
2014-01-16 11:30:00,10.59,10.62,10.57,10.58,170000.0,10.59,10.62,10.57,10.58,170000.0
2014-01-16 12:00:00,10.59,10.6,10.57,10.6,605000.0,10.59,10.6,10.57,10.6,605000.0
2014-01-16 12:30:00,10.6,10.6,10.58,10.59,125000.0,10.6,10.6,10.58,10.59,125000.0
2014-01-16 13:00:00,10.58,10.6,10.57,10.58,745000.0,10.58,10.6,10.57,10.58,745000.0
2014-01-16 13:30:00,10.59,10.59,10.57,10.57,390000.0,10.59,10.59,10.57,10.57,390000.0
2014-01-16 14:00:00,10.58,10.58,10.56,10.56,600000.0,10.58,10.58,10.56,10.56,600000.0
2014-01-16 14:30:00,10.57,10.58,10.56,10.58,1010000.0,10.57,10.58,10.56,10.58,1010000.0
2014-01-16 15:00:00,10.58,10.59,10.57,10.58,665000.0,10.58,10.59,10.57,10.58,665000.0
2014-01-16 15:30:00,10.58,10.61,10.58,10.59,2330000.0,10.58,10.61,10.58,10.59,2330000.0
2014-01-17 09:30:00,10.71,10.71,10.61,10.61,2090000.0,10.71,10.71,10.61,10.61,2090000.0
2014-01-17 10:00:00,10.62,10.69,10.6,10.63,900000.0,10.62,10.69,10.6,10.63,900000.0
2014-01-17 10:30:00,10.63,10.66,10.62,10.65,475000.0,10.63,10.66,10.62,10.65,475000.0
2014-01-17 11:00:00,10.65,10.65,10.61,10.62,680000.0,10.65,10.65,10.61,10.62,680000.0
2014-01-17 11:30:00,10.62,10.62,10.59,10.59,800000.0,10.62,10.62,10.59,10.59,800000.0
2014-01-17 12:00:00,10.59,10.66,10.59,10.63,1390000.0,10.59,10.66,10.59,10.63,1390000.0
2014-01-17 12:30:00,10.63,10.63,10.6,10.62,795000.0,10.63,10.63,10.6,10.62,795000.0
2014-01-17 13:00:00,10.61,10.62,10.58,10.61,715000.0,10.61,10.62,10.58,10.61,715000.0
2014-01-17 13:30:00,10.6,10.62,10.59,10.61,640000.0,10.6,10.62,10.59,10.61,640000.0
2014-01-17 14:00:00,10.61,10.61,10.58,10.59,680000.0,10.61,10.61,10.58,10.59,680000.0
2014-01-17 14:30:00,10.59,10.6,10.57,10.57,605000.0,10.59,10.6,10.57,10.57,605000.0
2014-01-17 15:00:00,10.57,10.59,10.54,10.56,1460000.0,10.57,10.59,10.54,10.56,1460000.0
2014-01-17 15:30:00,10.55,10.55,10.52,10.54,3745000.0,10.55,10.55,10.52,10.54,3745000.0
2014-01-21 09:30:00,10.63,10.64,10.54,10.58,925000.0,10.63,10.64,10.54,10.58,925000.0
2014-01-21 10:00:00,10.58,10.6,10.57,10.58,745000.0,10.58,10.6,10.57,10.58,745000.0
2014-01-21 10:30:00,10.58,10.58,10.53,10.53,790000.0,10.58,10.58,10.53,10.53,790000.0
2014-01-21 11:00:00,10.53,10.54,10.46,10.51,1030000.0,10.53,10.54,10.46,10.51,1030000.0
2014-01-21 11:30:00,10.5,10.53,10.5,10.52,1915000.0,10.5,10.53,10.5,10.52,1915000.0
2014-01-21 12:00:00,10.51,10.52,10.49,10.51,1115000.0,10.51,10.52,10.49,10.51,1115000.0
2014-01-21 12:30:00,10.51,10.54,10.5,10.54,350000.0,10.51,10.54,10.5,10.54,350000.0
2014-01-21 13:00:00,10.53,10.54,10.51,10.52,320000.0,10.53,10.54,10.51,10.52,320000.0
2014-01-21 13:30:00,10.52,10.54,10.52,10.53,395000.0,10.52,10.54,10.52,10.53,395000.0
2014-01-21 14:00:00,10.53,10.54,10.52,10.53,185000.0,10.53,10.54,10.52,10.53,185000.0
2014-01-21 14:30:00,10.52,10.53,10.51,10.51,1380000.0,10.52,10.53,10.51,10.51,1380000.0
2014-01-21 15:00:00,10.52,10.53,10.51,10.51,465000.0,10.52,10.53,10.51,10.51,465000.0
2014-01-21 15:30:00,10.51,10.54,10.5,10.51,3150000.0,10.51,10.54,10.5,10.51,3150000.0
2014-01-22 09:30:00,10.57,10.58,10.47,10.5,1160000.0,10.57,10.58,10.47,10.5,1160000.0
2014-01-22 10:00:00,10.5,10.51,10.44,10.47,1075000.0,10.5,10.51,10.44,10.47,1075000.0
2014-01-22 10:30:00,10.47,10.47,10.38,10.38,2560000.0,10.47,10.47,10.38,10.38,2560000.0
2014-01-22 11:00:00,10.38,10.44,10.35,10.4,1690000.0,10.38,10.44,10.35,10.4,1690000.0
2014-01-22 11:30:00,10.4,10.41,10.38,10.38,635000.0,10.4,10.41,10.38,10.38,635000.0
2014-01-22 12:00:00,10.37,10.42,10.36,10.4,725000.0,10.37,10.42,10.36,10.4,725000.0
2014-01-22 12:30:00,10.4,10.4,10.38,10.39,195000.0,10.4,10.4,10.38,10.39,195000.0
2014-01-22 13:00:00,10.39,10.41,10.34,10.35,2280000.0,10.39,10.41,10.34,10.35,2280000.0
2014-01-22 13:30:00,10.34,10.37,10.32,10.35,1210000.0,10.34,10.37,10.32,10.35,1210000.0
2014-01-22 14:00:00,10.35,10.36,10.3,10.34,1655000.0,10.35,10.36,10.3,10.34,1655000.0
2014-01-22 14:30:00,10.33,10.34,10.28,10.3,1405000.0,10.33,10.34,10.28,10.3,1405000.0
2014-01-22 15:00:00,10.31,10.33,10.3,10.3,1330000.0,10.31,10.33,10.3,10.3,1330000.0
2014-01-22 15:30:00,10.3,10.33,10.27,10.31,7200000.0,10.3,10.33,10.27,10.31,7200000.0
2014-01-23 09:30:00,10.26,10.28,10.12,10.18,3520000.0,10.26,10.28,10.12,10.18,3520000.0
2014-01-23 10:00:00,10.18,10.19,10.16,10.19,1900000.0,10.18,10.19,10.16,10.19,1900000.0
2014-01-23 10:30:00,10.17,10.19,10.13,10.13,2695000.0,10.17,10.19,10.13,10.13,2695000.0
2014-01-23 11:00:00,10.13,10.13,10.02,10.09,4945000.0,10.13,10.13,10.02,10.09,4945000.0
2014-01-23 11:30:00,10.09,10.1,10.07,10.1,1580000.0,10.09,10.1,10.07,10.1,1580000.0
2014-01-23 12:00:00,10.1,10.1,10.05,10.08,2530000.0,10.1,10.1,10.05,10.08,2530000.0
2014-01-23 12:30:00,10.07,10.1,10.05,10.08,2370000.0,10.07,10.1,10.05,10.08,2370000.0
2014-01-23 13:00:00,10.08,10.08,10.05,10.05,1850000.0,10.08,10.08,10.05,10.05,1850000.0
2014-01-23 13:30:00,10.05,10.06,10.02,10.02,2085000.0,10.05,10.06,10.02,10.02,2085000.0
2014-01-23 14:00:00,10.02,10.03,9.99,10.0,3830000.0,10.02,10.03,9.99,10.0,3830000.0
2014-01-23 14:30:00,10.0,10.04,9.97,10.02,2570000.0,10.0,10.04,9.97,10.02,2570000.0
2014-01-23 15:00:00,10.02,10.04,10.01,10.02,3385000.0,10.02,10.04,10.01,10.02,3385000.0
2014-01-23 15:30:00,10.02,10.07,10.01,10.07,6955000.0,10.02,10.07,10.01,10.07,6955000.0
2014-01-24 09:30:00,9.91,9.99,9.88,9.97,6375000.0,9.91,9.99,9.88,9.97,6375000.0
2014-01-24 10:00:00,9.97,10.05,9.96,10.01,2850000.0,9.97,10.05,9.96,10.01,2850000.0
2014-01-24 10:30:00,10.02,10.03,9.93,9.95,1825000.0,10.02,10.03,9.93,9.95,1825000.0
2014-01-24 11:00:00,9.96,9.97,9.92,9.93,1885000.0,9.96,9.97,9.92,9.93,1885000.0
2014-01-24 11:30:00,9.93,9.96,9.93,9.96,1145000.0,9.93,9.96,9.93,9.96,1145000.0
2014-01-24 12:00:00,9.96,9.96,9.92,9.92,735000.0,9.96,9.96,9.92,9.92,735000.0
2014-01-24 12:30:00,9.92,9.96,9.92,9.95,1035000.0,9.92,9.96,9.92,9.95,1035000.0
2014-01-24 13:00:00,9.94,9.95,9.9,9.9,1090000.0,9.94,9.95,9.9,9.9,1090000.0
2014-01-24 13:30:00,9.9,9.91,9.85,9.87,2400000.0,9.9,9.91,9.85,9.87,2400000.0
2014-01-24 14:00:00,9.88,9.89,9.83,9.85,2125000.0,9.88,9.89,9.83,9.85,2125000.0
2014-01-24 14:30:00,9.84,9.86,9.83,9.84,1870000.0,9.84,9.86,9.83,9.84,1870000.0
2014-01-24 15:00:00,9.84,9.86,9.79,9.8,2655000.0,9.84,9.86,9.79,9.8,2655000.0
2014-01-24 15:30:00,9.79,9.88,9.79,9.86,8760000.0,9.79,9.88,9.79,9.86,8760000.0
2014-01-27 09:30:00,9.85,9.94,9.81,9.84,1540000.0,9.85,9.94,9.81,9.84,1540000.0
2014-01-27 10:00:00,9.84,9.84,9.65,9.66,2085000.0,9.84,9.84,9.65,9.66,2085000.0
2014-01-27 10:30:00,9.66,9.8,9.65,9.75,1920000.0,9.66,9.8,9.65,9.75,1920000.0
2014-01-27 11:00:00,9.76,9.77,9.74,9.75,1365000.0,9.76,9.77,9.74,9.75,1365000.0
2014-01-27 11:30:00,9.75,9.77,9.72,9.73,915000.0,9.75,9.77,9.72,9.73,915000.0
2014-01-27 12:00:00,9.73,9.74,9.67,9.69,1560000.0,9.73,9.74,9.67,9.69,1560000.0
2014-01-27 12:30:00,9.69,9.7,9.66,9.68,2235000.0,9.69,9.7,9.66,9.68,2235000.0
2014-01-27 13:00:00,9.68,9.72,9.67,9.71,1305000.0,9.68,9.72,9.67,9.71,1305000.0
2014-01-27 13:30:00,9.7,9.83,9.7,9.8,1355000.0,9.7,9.83,9.7,9.8,1355000.0
2014-01-27 14:00:00,9.8,9.82,9.77,9.79,1600000.0,9.8,9.82,9.77,9.79,1600000.0
2014-01-27 14:30:00,9.79,9.85,9.78,9.84,1555000.0,9.79,9.85,9.78,9.84,1555000.0
2014-01-27 15:00:00,9.84,9.85,9.81,9.81,975000.0,9.84,9.85,9.81,9.81,975000.0
2014-01-27 15:30:00,9.81,9.83,9.79,9.79,2455000.0,9.81,9.83,9.79,9.79,2455000.0
2014-01-28 09:30:00,9.84,9.98,9.77,9.93,2090000.0,9.84,9.98,9.77,9.93,2090000.0
2014-01-28 10:00:00,9.94,9.97,9.87,9.89,1265000.0,9.94,9.97,9.87,9.89,1265000.0
2014-01-28 10:30:00,9.9,9.93,9.87,9.89,440000.0,9.9,9.93,9.87,9.89,440000.0
2014-01-28 11:00:00,9.89,9.9,9.86,9.87,785000.0,9.89,9.9,9.86,9.87,785000.0
2014-01-28 11:30:00,9.88,9.89,9.82,9.86,1295000.0,9.88,9.89,9.82,9.86,1295000.0
2014-01-28 12:00:00,9.86,9.88,9.8,9.82,1335000.0,9.86,9.88,9.8,9.82,1335000.0
2014-01-28 12:30:00,9.83,9.85,9.82,9.84,1165000.0,9.83,9.85,9.82,9.84,1165000.0
2014-01-28 13:00:00,9.84,9.87,9.82,9.84,1110000.0,9.84,9.87,9.82,9.84,1110000.0
2014-01-28 13:30:00,9.86,9.86,9.81,9.83,365000.0,9.86,9.86,9.81,9.83,365000.0
2014-01-28 14:00:00,9.82,9.84,9.82,9.83,1035000.0,9.82,9.84,9.82,9.83,1035000.0
2014-01-28 14:30:00,9.84,9.85,9.83,9.84,600000.0,9.84,9.85,9.83,9.84,600000.0
2014-01-28 15:00:00,9.84,9.86,9.83,9.86,985000.0,9.84,9.86,9.83,9.86,985000.0
2014-01-28 15:30:00,9.85,9.86,9.83,9.83,2470000.0,9.85,9.86,9.83,9.83,2470000.0
2014-01-29 09:30:00,9.8,9.84,9.71,9.73,2455000.0,9.8,9.84,9.71,9.73,2455000.0
2014-01-29 10:00:00,9.71,9.78,9.7,9.71,1410000.0,9.71,9.78,9.7,9.71,1410000.0
2014-01-29 10:30:00,9.7,9.76,9.7,9.71,645000.0,9.7,9.76,9.7,9.71,645000.0
2014-01-29 11:00:00,9.72,9.74,9.69,9.74,1110000.0,9.72,9.74,9.69,9.74,1110000.0
2014-01-29 11:30:00,9.72,9.74,9.7,9.72,435000.0,9.72,9.74,9.7,9.72,435000.0
2014-01-29 12:00:00,9.72,9.74,9.7,9.73,1045000.0,9.72,9.74,9.7,9.73,1045000.0
2014-01-29 12:30:00,9.72,9.73,9.7,9.71,990000.0,9.72,9.73,9.7,9.71,990000.0
2014-01-29 13:00:00,9.7,9.71,9.68,9.69,1650000.0,9.7,9.71,9.68,9.69,1650000.0
2014-01-29 13:30:00,9.69,9.71,9.66,9.7,1575000.0,9.69,9.71,9.66,9.7,1575000.0
2014-01-29 14:00:00,9.7,9.71,9.62,9.68,2340000.0,9.7,9.71,9.62,9.68,2340000.0
2014-01-29 14:30:00,9.68,9.74,9.67,9.7,2390000.0,9.68,9.74,9.67,9.7,2390000.0
2014-01-29 15:00:00,9.69,9.69,9.63,9.67,5060000.0,9.69,9.69,9.63,9.67,5060000.0
2014-01-29 15:30:00,9.66,9.76,9.65,9.69,5025000.0,9.66,9.76,9.65,9.69,5025000.0
2014-01-30 09:30:00,9.74,9.82,9.72,9.77,2210000.0,9.74,9.82,9.72,9.77,2210000.0
2014-01-30 10:00:00,9.77,9.77,9.71,9.74,1590000.0,9.77,9.77,9.71,9.74,1590000.0
2014-01-30 10:30:00,9.74,9.76,9.72,9.75,1345000.0,9.74,9.76,9.72,9.75,1345000.0
2014-01-30 11:00:00,9.75,9.87,9.74,9.83,1515000.0,9.75,9.87,9.74,9.83,1515000.0
2014-01-30 11:30:00,9.83,9.95,9.82,9.92,3930000.0,9.83,9.95,9.82,9.92,3930000.0
2014-01-30 12:00:00,9.92,9.95,9.87,9.94,2310000.0,9.92,9.95,9.87,9.94,2310000.0
2014-01-30 12:30:00,9.94,9.99,9.92,9.97,2725000.0,9.94,9.99,9.92,9.97,2725000.0
2014-01-30 13:00:00,9.97,9.97,9.89,9.89,2125000.0,9.97,9.97,9.89,9.89,2125000.0
2014-01-30 13:30:00,9.9,9.92,9.88,9.92,3440000.0,9.9,9.92,9.88,9.92,3440000.0
2014-01-30 14:00:00,9.92,9.92,9.88,9.88,2480000.0,9.92,9.92,9.88,9.88,2480000.0
2014-01-30 14:30:00,9.88,9.93,9.88,9.92,2810000.0,9.88,9.93,9.88,9.92,2810000.0
2014-01-30 15:00:00,9.92,9.94,9.91,9.93,2530000.0,9.92,9.94,9.91,9.93,2530000.0
2014-01-30 15:30:00,9.93,9.94,9.87,9.88,5275000.0,9.93,9.94,9.87,9.88,5275000.0
2014-01-31 09:30:00,11.07,11.38,10.92,11.31,24640000.0,11.07,11.38,10.92,11.31,24640000.0
2014-01-31 10:00:00,11.31,11.31,11.14,11.16,9370000.0,11.31,11.31,11.14,11.16,9370000.0
2014-01-31 10:30:00,11.16,11.2,11.05,11.2,8105000.0,11.16,11.2,11.05,11.2,8105000.0
2014-01-31 11:00:00,11.2,11.24,11.17,11.24,5500000.0,11.2,11.24,11.17,11.24,5500000.0
2014-01-31 11:30:00,11.24,11.26,11.2,11.26,3200000.0,11.24,11.26,11.2,11.26,3200000.0
2014-01-31 12:00:00,11.24,11.27,11.21,11.21,2250000.0,11.24,11.27,11.21,11.21,2250000.0
2014-01-31 12:30:00,11.22,11.23,11.18,11.2,1825000.0,11.22,11.23,11.18,11.2,1825000.0
2014-01-31 13:00:00,11.21,11.22,11.14,11.2,2525000.0,11.21,11.22,11.14,11.2,2525000.0
2014-01-31 13:30:00,11.2,11.26,11.18,11.24,1805000.0,11.2,11.26,11.18,11.24,1805000.0
2014-01-31 14:00:00,11.25,11.28,11.17,11.19,3210000.0,11.25,11.28,11.17,11.19,3210000.0
2014-01-31 14:30:00,11.19,11.23,11.12,11.14,5190000.0,11.19,11.23,11.12,11.14,5190000.0
2014-01-31 15:00:00,11.15,11.16,11.05,11.07,6595000.0,11.15,11.16,11.05,11.07,6595000.0
2014-01-31 15:30:00,11.06,11.09,11.03,11.04,8875000.0,11.06,11.09,11.03,11.04,8875000.0
2014-02-03 09:30:00,11.0,11.08,10.94,11.0,6585000.0,11.0,11.08,10.94,11.0,6585000.0
2014-02-03 10:00:00,11.01,11.01,10.82,10.88,4545000.0,11.01,11.01,10.82,10.88,4545000.0
2014-02-03 10:30:00,10.87,10.97,10.86,10.87,1925000.0,10.87,10.97,10.86,10.87,1925000.0
2014-02-03 11:00:00,10.88,10.9,10.83,10.84,1265000.0,10.88,10.9,10.83,10.84,1265000.0
2014-02-03 11:30:00,10.83,10.86,10.79,10.81,2360000.0,10.83,10.86,10.79,10.81,2360000.0
2014-02-03 12:00:00,10.81,10.83,10.78,10.83,1515000.0,10.81,10.83,10.78,10.83,1515000.0
2014-02-03 12:30:00,10.83,10.88,10.81,10.84,1895000.0,10.83,10.88,10.81,10.84,1895000.0
2014-02-03 13:00:00,10.84,10.84,10.76,10.77,1805000.0,10.84,10.84,10.76,10.77,1805000.0
2014-02-03 13:30:00,10.77,10.8,10.71,10.72,2135000.0,10.77,10.8,10.71,10.72,2135000.0
2014-02-03 14:00:00,10.71,10.83,10.71,10.82,3115000.0,10.71,10.83,10.71,10.82,3115000.0
2014-02-03 14:30:00,10.82,10.84,10.77,10.77,4775000.0,10.82,10.84,10.77,10.77,4775000.0
2014-02-03 15:00:00,10.77,10.85,10.77,10.85,1675000.0,10.77,10.85,10.77,10.85,1675000.0
2014-02-03 15:30:00,10.85,10.9,10.82,10.88,5495000.0,10.85,10.9,10.82,10.88,5495000.0
2014-02-04 09:30:00,10.93,10.93,10.81,10.85,2495000.0,10.93,10.93,10.81,10.85,2495000.0
2014-02-04 10:00:00,10.87,10.9,10.81,10.82,1580000.0,10.87,10.9,10.81,10.82,1580000.0
2014-02-04 10:30:00,10.83,10.88,10.78,10.81,1230000.0,10.83,10.88,10.78,10.81,1230000.0
2014-02-04 11:00:00,10.81,10.86,10.81,10.82,1345000.0,10.81,10.86,10.81,10.82,1345000.0
2014-02-04 11:30:00,10.82,10.87,10.81,10.87,1085000.0,10.82,10.87,10.81,10.87,1085000.0
2014-02-04 12:00:00,10.86,10.88,10.81,10.83,1145000.0,10.86,10.88,10.81,10.83,1145000.0
2014-02-04 12:30:00,10.82,10.86,10.82,10.84,905000.0,10.82,10.86,10.82,10.84,905000.0
2014-02-04 13:00:00,10.84,10.84,10.76,10.78,1290000.0,10.84,10.84,10.76,10.78,1290000.0
2014-02-04 13:30:00,10.78,10.79,10.76,10.77,1730000.0,10.78,10.79,10.76,10.77,1730000.0
2014-02-04 14:00:00,10.77,10.78,10.73,10.78,1235000.0,10.77,10.78,10.73,10.78,1235000.0
2014-02-04 14:30:00,10.77,10.81,10.77,10.79,1130000.0,10.77,10.81,10.77,10.79,1130000.0
2014-02-04 15:00:00,10.8,10.8,10.73,10.74,1200000.0,10.8,10.8,10.73,10.74,1200000.0
2014-02-04 15:30:00,10.74,10.83,10.74,10.82,3105000.0,10.74,10.83,10.74,10.82,3105000.0
2014-02-05 09:30:00,10.78,10.79,10.65,10.67,2060000.0,10.78,10.79,10.65,10.67,2060000.0
2014-02-05 10:00:00,10.67,10.77,10.62,10.66,3650000.0,10.67,10.77,10.62,10.66,3650000.0
2014-02-05 10:30:00,10.66,10.71,10.64,10.7,1305000.0,10.66,10.71,10.64,10.7,1305000.0
2014-02-05 11:00:00,10.71,10.72,10.64,10.72,985000.0,10.71,10.72,10.64,10.72,985000.0
2014-02-05 11:30:00,10.72,10.81,10.72,10.78,1255000.0,10.72,10.81,10.72,10.78,1255000.0
2014-02-05 12:00:00,10.78,10.84,10.76,10.8,820000.0,10.78,10.84,10.76,10.8,820000.0
2014-02-05 12:30:00,10.81,10.83,10.79,10.82,465000.0,10.81,10.83,10.79,10.82,465000.0
2014-02-05 13:00:00,10.82,10.87,10.81,10.82,980000.0,10.82,10.87,10.81,10.82,980000.0
2014-02-05 13:30:00,10.83,10.89,10.83,10.87,1560000.0,10.83,10.89,10.83,10.87,1560000.0
2014-02-05 14:00:00,10.87,10.89,10.84,10.87,625000.0,10.87,10.89,10.84,10.87,625000.0
2014-02-05 14:30:00,10.88,10.88,10.83,10.85,1000000.0,10.88,10.88,10.83,10.85,1000000.0
2014-02-05 15:00:00,10.85,10.88,10.84,10.88,1385000.0,10.85,10.88,10.84,10.88,1385000.0
2014-02-05 15:30:00,10.88,10.88,10.84,10.84,2030000.0,10.88,10.88,10.84,10.84,2030000.0
2014-02-06 09:30:00,10.85,10.98,10.84,10.98,1550000.0,10.85,10.98,10.84,10.98,1550000.0
2014-02-06 10:00:00,10.98,11.09,10.97,11.09,2110000.0,10.98,11.09,10.97,11.09,2110000.0
2014-02-06 10:30:00,11.08,11.1,11.02,11.04,1235000.0,11.08,11.1,11.02,11.04,1235000.0
2014-02-06 11:00:00,11.06,11.06,10.97,10.97,810000.0,11.06,11.06,10.97,10.97,810000.0
2014-02-06 11:30:00,10.97,11.0,10.95,10.96,940000.0,10.97,11.0,10.95,10.96,940000.0
2014-02-06 12:00:00,10.97,10.99,10.95,10.98,525000.0,10.97,10.99,10.95,10.98,525000.0
2014-02-06 12:30:00,10.99,10.99,10.96,10.97,905000.0,10.99,10.99,10.96,10.97,905000.0
2014-02-06 13:00:00,10.96,10.96,10.91,10.91,665000.0,10.96,10.96,10.91,10.91,665000.0
2014-02-06 13:30:00,10.92,10.94,10.91,10.92,1760000.0,10.92,10.94,10.91,10.92,1760000.0
2014-02-06 14:00:00,10.94,10.97,10.92,10.96,1120000.0,10.94,10.97,10.92,10.96,1120000.0
2014-02-06 14:30:00,10.96,10.96,10.89,10.91,1270000.0,10.96,10.96,10.89,10.91,1270000.0
2014-02-06 15:00:00,10.92,10.93,10.89,10.9,690000.0,10.92,10.93,10.89,10.9,690000.0
2014-02-06 15:30:00,10.9,10.9,10.87,10.88,3010000.0,10.9,10.9,10.87,10.88,3010000.0
2014-02-07 09:30:00,10.87,10.97,10.8,10.92,1780000.0,10.87,10.97,10.8,10.92,1780000.0
2014-02-07 10:00:00,10.95,10.95,10.83,10.83,1300000.0,10.95,10.95,10.83,10.83,1300000.0
2014-02-07 10:30:00,10.85,10.89,10.82,10.88,875000.0,10.85,10.89,10.82,10.88,875000.0
2014-02-07 11:00:00,10.89,10.89,10.86,10.89,380000.0,10.89,10.89,10.86,10.89,380000.0
2014-02-07 11:30:00,10.89,10.92,10.89,10.9,1120000.0,10.89,10.92,10.89,10.9,1120000.0
2014-02-07 12:00:00,10.91,10.96,10.9,10.94,840000.0,10.91,10.96,10.9,10.94,840000.0
2014-02-07 12:30:00,10.95,10.96,10.93,10.95,645000.0,10.95,10.96,10.93,10.95,645000.0
2014-02-07 13:00:00,10.96,11.0,10.94,10.99,1525000.0,10.96,11.0,10.94,10.99,1525000.0
2014-02-07 13:30:00,10.99,11.0,10.96,11.0,825000.0,10.99,11.0,10.96,11.0,825000.0
2014-02-07 14:00:00,10.99,11.0,10.98,10.99,1215000.0,10.99,11.0,10.98,10.99,1215000.0
2014-02-07 14:30:00,11.0,11.0,10.98,10.98,865000.0,11.0,11.0,10.98,10.98,865000.0
2014-02-07 15:00:00,10.99,11.0,10.97,10.99,2055000.0,10.99,11.0,10.97,10.99,2055000.0
2014-02-07 15:30:00,10.98,11.01,10.98,10.98,5610000.0,10.98,11.01,10.98,10.98,5610000.0
2014-02-10 09:30:00,11.05,11.05,10.91,10.92,1390000.0,11.05,11.05,10.91,10.92,1390000.0
2014-02-10 10:00:00,10.94,10.96,10.88,10.92,1660000.0,10.94,10.96,10.88,10.92,1660000.0
2014-02-10 10:30:00,10.92,10.93,10.9,10.92,780000.0,10.92,10.93,10.9,10.92,780000.0
2014-02-10 11:00:00,10.92,10.92,10.86,10.89,1250000.0,10.92,10.92,10.86,10.89,1250000.0
2014-02-10 11:30:00,10.9,11.0,10.9,10.95,1410000.0,10.9,11.0,10.9,10.95,1410000.0
2014-02-10 12:00:00,10.95,11.0,10.94,10.98,1110000.0,10.95,11.0,10.94,10.98,1110000.0
2014-02-10 12:30:00,10.98,11.0,10.96,10.98,470000.0,10.98,11.0,10.96,10.98,470000.0
2014-02-10 13:00:00,10.99,10.99,10.97,10.98,385000.0,10.99,10.99,10.97,10.98,385000.0
2014-02-10 13:30:00,10.97,10.98,10.95,10.95,770000.0,10.97,10.98,10.95,10.95,770000.0
2014-02-10 14:00:00,10.96,10.97,10.95,10.96,500000.0,10.96,10.97,10.95,10.96,500000.0
2014-02-10 14:30:00,10.96,10.97,10.94,10.95,560000.0,10.96,10.97,10.94,10.95,560000.0
2014-02-10 15:00:00,10.95,10.95,10.92,10.94,1380000.0,10.95,10.95,10.92,10.94,1380000.0
2014-02-10 15:30:00,10.94,10.97,10.94,10.96,1590000.0,10.94,10.97,10.94,10.96,1590000.0
2014-02-11 09:30:00,10.97,11.04,10.92,10.98,1025000.0,10.97,11.04,10.92,10.98,1025000.0
2014-02-11 10:00:00,10.99,11.01,10.96,10.97,1085000.0,10.99,11.01,10.96,10.97,1085000.0
2014-02-11 10:30:00,10.97,11.01,10.96,10.98,745000.0,10.97,11.01,10.96,10.98,745000.0
2014-02-11 11:00:00,10.98,10.99,10.95,10.97,820000.0,10.98,10.99,10.95,10.97,820000.0
2014-02-11 11:30:00,10.98,10.98,10.93,10.96,725000.0,10.98,10.98,10.93,10.96,725000.0
2014-02-11 12:00:00,10.97,10.98,10.94,10.96,370000.0,10.97,10.98,10.94,10.96,370000.0
2014-02-11 12:30:00,10.97,10.98,10.96,10.97,355000.0,10.97,10.98,10.96,10.97,355000.0
2014-02-11 13:00:00,10.98,10.99,10.98,10.99,940000.0,10.98,10.99,10.98,10.99,940000.0
2014-02-11 13:30:00,10.99,11.0,10.97,10.97,740000.0,10.99,11.0,10.97,10.97,740000.0
2014-02-11 14:00:00,10.98,10.98,10.93,10.94,1845000.0,10.98,10.98,10.93,10.94,1845000.0
2014-02-11 14:30:00,10.94,10.96,10.93,10.94,795000.0,10.94,10.96,10.93,10.94,795000.0
2014-02-11 15:00:00,10.94,10.96,10.92,10.92,1235000.0,10.94,10.96,10.92,10.92,1235000.0
2014-02-11 15:30:00,10.92,10.92,10.88,10.89,4190000.0,10.92,10.92,10.88,10.89,4190000.0
2014-02-12 09:30:00,10.98,11.04,10.94,10.98,2975000.0,10.98,11.04,10.94,10.98,2975000.0
2014-02-12 10:00:00,10.98,11.01,10.84,10.87,3535000.0,10.98,11.01,10.84,10.87,3535000.0
2014-02-12 10:30:00,10.87,10.88,10.8,10.83,2440000.0,10.87,10.88,10.8,10.83,2440000.0
2014-02-12 11:00:00,10.83,10.88,10.83,10.85,775000.0,10.83,10.88,10.83,10.85,775000.0
2014-02-12 11:30:00,10.83,10.85,10.79,10.8,1055000.0,10.83,10.85,10.79,10.8,1055000.0
2014-02-12 12:00:00,10.79,10.85,10.79,10.85,770000.0,10.79,10.85,10.79,10.85,770000.0
2014-02-12 12:30:00,10.85,10.88,10.84,10.86,470000.0,10.85,10.88,10.84,10.86,470000.0
2014-02-12 13:00:00,10.87,10.9,10.85,10.89,1235000.0,10.87,10.9,10.85,10.89,1235000.0
2014-02-12 13:30:00,10.89,10.9,10.89,10.9,715000.0,10.89,10.9,10.89,10.9,715000.0
2014-02-12 14:00:00,10.89,10.92,10.89,10.91,540000.0,10.89,10.92,10.89,10.91,540000.0
2014-02-12 14:30:00,10.91,10.93,10.89,10.9,905000.0,10.91,10.93,10.89,10.9,905000.0
2014-02-12 15:00:00,10.9,10.95,10.9,10.94,1130000.0,10.9,10.95,10.9,10.94,1130000.0
2014-02-12 15:30:00,10.94,10.95,10.89,10.92,2215000.0,10.94,10.95,10.89,10.92,2215000.0
2014-02-13 09:30:00,10.79,10.91,10.78,10.91,1130000.0,10.79,10.91,10.78,10.91,1130000.0
2014-02-13 10:00:00,10.93,11.0,10.93,10.97,1495000.0,10.93,11.0,10.93,10.97,1495000.0
2014-02-13 10:30:00,10.97,11.0,10.95,10.98,1200000.0,10.97,11.0,10.95,10.98,1200000.0
2014-02-13 11:00:00,11.0,11.01,10.98,11.0,350000.0,11.0,11.01,10.98,11.0,350000.0
2014-02-13 11:30:00,10.99,11.01,10.98,10.98,465000.0,10.99,11.01,10.98,10.98,465000.0
2014-02-13 12:00:00,10.98,11.08,10.97,11.04,1520000.0,10.98,11.08,10.97,11.04,1520000.0
2014-02-13 12:30:00,11.04,11.09,11.04,11.08,910000.0,11.04,11.09,11.04,11.08,910000.0
2014-02-13 13:00:00,11.09,11.23,11.07,11.14,2650000.0,11.09,11.23,11.07,11.14,2650000.0
2014-02-13 13:30:00,11.15,11.21,11.14,11.21,3655000.0,11.15,11.21,11.14,11.21,3655000.0
2014-02-13 14:00:00,11.21,11.22,11.13,11.14,1375000.0,11.21,11.22,11.13,11.14,1375000.0
2014-02-13 14:30:00,11.14,11.18,11.12,11.18,690000.0,11.14,11.18,11.12,11.18,690000.0
2014-02-13 15:00:00,11.18,11.18,11.16,11.17,1380000.0,11.18,11.18,11.16,11.17,1380000.0
2014-02-13 15:30:00,11.17,11.18,11.14,11.15,2895000.0,11.17,11.18,11.14,11.15,2895000.0
2014-02-14 09:30:00,11.04,11.18,10.94,11.1,1060000.0,11.04,11.18,10.94,11.1,1060000.0
2014-02-14 10:00:00,11.13,11.13,11.06,11.09,1230000.0,11.13,11.13,11.06,11.09,1230000.0
2014-02-14 10:30:00,11.09,11.1,11.07,11.07,545000.0,11.09,11.1,11.07,11.07,545000.0
2014-02-14 11:00:00,11.07,11.09,11.06,11.08,675000.0,11.07,11.09,11.06,11.08,675000.0
2014-02-14 11:30:00,11.09,11.09,11.03,11.04,1345000.0,11.09,11.09,11.03,11.04,1345000.0
2014-02-14 12:00:00,11.05,11.05,11.04,11.05,425000.0,11.05,11.05,11.04,11.05,425000.0
2014-02-14 12:30:00,11.05,11.07,11.05,11.06,540000.0,11.05,11.07,11.05,11.06,540000.0
2014-02-14 13:00:00,11.06,11.07,11.05,11.05,700000.0,11.06,11.07,11.05,11.05,700000.0
2014-02-14 13:30:00,11.07,11.08,11.06,11.07,475000.0,11.07,11.08,11.06,11.07,475000.0
2014-02-14 14:00:00,11.07,11.08,11.06,11.07,425000.0,11.07,11.08,11.06,11.07,425000.0
2014-02-14 14:30:00,11.06,11.06,11.03,11.05,1250000.0,11.06,11.06,11.03,11.05,1250000.0
2014-02-14 15:00:00,11.04,11.06,11.04,11.05,540000.0,11.04,11.06,11.04,11.05,540000.0
2014-02-14 15:30:00,11.05,11.1,11.05,11.08,2285000.0,11.05,11.1,11.05,11.08,2285000.0
2014-02-18 09:30:00,11.02,11.13,11.02,11.05,1490000.0,11.02,11.13,11.02,11.05,1490000.0
2014-02-18 10:00:00,11.07,11.12,11.04,11.12,1410000.0,11.07,11.12,11.04,11.12,1410000.0
2014-02-18 10:30:00,11.11,11.12,11.06,11.07,520000.0,11.11,11.12,11.06,11.07,520000.0
2014-02-18 11:00:00,11.08,11.09,11.05,11.08,510000.0,11.08,11.09,11.05,11.08,510000.0
2014-02-18 11:30:00,11.08,11.09,11.01,11.01,510000.0,11.08,11.09,11.01,11.01,510000.0
2014-02-18 12:00:00,11.02,11.05,11.01,11.03,2290000.0,11.02,11.05,11.01,11.03,2290000.0
2014-02-18 12:30:00,11.04,11.05,11.03,11.05,1035000.0,11.04,11.05,11.03,11.05,1035000.0
2014-02-18 13:00:00,11.06,11.08,11.05,11.07,245000.0,11.06,11.08,11.05,11.07,245000.0
2014-02-18 13:30:00,11.07,11.08,11.04,11.06,670000.0,11.07,11.08,11.04,11.06,670000.0
2014-02-18 14:00:00,11.07,11.08,11.07,11.07,140000.0,11.07,11.08,11.07,11.07,140000.0
2014-02-18 14:30:00,11.07,11.09,11.06,11.06,530000.0,11.07,11.09,11.06,11.06,530000.0
2014-02-18 15:00:00,11.07,11.07,11.05,11.07,470000.0,11.07,11.07,11.05,11.07,470000.0
2014-02-18 15:30:00,11.07,11.08,11.04,11.06,1385000.0,11.07,11.08,11.04,11.06,1385000.0
2014-02-19 09:30:00,11.08,11.11,11.02,11.04,1210000.0,11.08,11.11,11.02,11.04,1210000.0
2014-02-19 10:00:00,11.06,11.12,11.05,11.12,1155000.0,11.06,11.12,11.05,11.12,1155000.0
2014-02-19 10:30:00,11.12,11.22,11.11,11.17,2200000.0,11.12,11.22,11.11,11.17,2200000.0
2014-02-19 11:00:00,11.17,11.18,11.14,11.17,1245000.0,11.17,11.18,11.14,11.17,1245000.0
2014-02-19 11:30:00,11.17,11.18,11.11,11.12,1165000.0,11.17,11.18,11.11,11.12,1165000.0
2014-02-19 12:00:00,11.11,11.15,11.1,11.12,1035000.0,11.11,11.15,11.1,11.12,1035000.0
2014-02-19 12:30:00,11.14,11.15,11.1,11.12,1855000.0,11.14,11.15,11.1,11.12,1855000.0
2014-02-19 13:00:00,11.13,11.14,11.11,11.13,485000.0,11.13,11.14,11.11,11.13,485000.0
2014-02-19 13:30:00,11.14,11.14,11.11,11.13,425000.0,11.14,11.14,11.11,11.13,425000.0
2014-02-19 14:00:00,11.13,11.15,11.09,11.11,940000.0,11.13,11.15,11.09,11.11,940000.0
2014-02-19 14:30:00,11.12,11.13,11.09,11.1,520000.0,11.12,11.13,11.09,11.1,520000.0
2014-02-19 15:00:00,11.1,11.11,11.05,11.07,1650000.0,11.1,11.11,11.05,11.07,1650000.0
2014-02-19 15:30:00,11.07,11.08,11.03,11.04,1955000.0,11.07,11.08,11.03,11.04,1955000.0
2014-02-20 09:30:00,11.02,11.08,10.97,11.0,740000.0,11.02,11.08,10.97,11.0,740000.0
2014-02-20 10:00:00,11.0,11.09,10.99,11.08,2230000.0,11.0,11.09,10.99,11.08,2230000.0
2014-02-20 10:30:00,11.09,11.1,11.06,11.09,625000.0,11.09,11.1,11.06,11.09,625000.0
2014-02-20 11:00:00,11.07,11.09,11.02,11.02,545000.0,11.07,11.09,11.02,11.02,545000.0
2014-02-20 11:30:00,11.02,11.05,11.02,11.03,580000.0,11.02,11.05,11.02,11.03,580000.0
2014-02-20 12:00:00,11.03,11.06,11.02,11.06,540000.0,11.03,11.06,11.02,11.06,540000.0
2014-02-20 12:30:00,11.06,11.06,11.03,11.05,215000.0,11.06,11.06,11.03,11.05,215000.0
2014-02-20 13:00:00,11.05,11.06,11.02,11.02,485000.0,11.05,11.06,11.02,11.02,485000.0
2014-02-20 13:30:00,11.03,11.05,11.01,11.02,675000.0,11.03,11.05,11.01,11.02,675000.0
2014-02-20 14:00:00,11.02,11.04,10.99,11.02,1090000.0,11.02,11.04,10.99,11.02,1090000.0
2014-02-20 14:30:00,11.01,11.03,11.0,11.01,310000.0,11.01,11.03,11.0,11.01,310000.0
2014-02-20 15:00:00,11.01,11.02,10.99,11.0,745000.0,11.01,11.02,10.99,11.0,745000.0
2014-02-20 15:30:00,11.01,11.02,10.99,11.0,2440000.0,11.01,11.02,10.99,11.0,2440000.0
2014-02-21 09:30:00,11.03,11.08,11.0,11.06,2400000.0,11.03,11.08,11.0,11.06,2400000.0
2014-02-21 10:00:00,11.05,11.06,11.02,11.03,650000.0,11.05,11.06,11.02,11.03,650000.0
2014-02-21 10:30:00,11.04,11.06,11.02,11.03,1030000.0,11.04,11.06,11.02,11.03,1030000.0
2014-02-21 11:00:00,11.04,11.06,11.02,11.06,685000.0,11.04,11.06,11.02,11.06,685000.0
2014-02-21 11:30:00,11.07,11.09,11.05,11.08,440000.0,11.07,11.09,11.05,11.08,440000.0
2014-02-21 12:00:00,11.09,11.1,11.08,11.08,1135000.0,11.09,11.1,11.08,11.08,1135000.0
2014-02-21 12:30:00,11.08,11.09,11.06,11.09,450000.0,11.08,11.09,11.06,11.09,450000.0
2014-02-21 13:00:00,11.09,11.1,11.07,11.08,1480000.0,11.09,11.1,11.07,11.08,1480000.0
2014-02-21 13:30:00,11.09,11.09,11.06,11.08,700000.0,11.09,11.09,11.06,11.08,700000.0
2014-02-21 14:00:00,11.08,11.08,11.05,11.05,1290000.0,11.08,11.08,11.05,11.05,1290000.0
2014-02-21 14:30:00,11.05,11.05,11.03,11.03,1470000.0,11.05,11.05,11.03,11.03,1470000.0
2014-02-21 15:00:00,11.03,11.04,11.03,11.03,845000.0,11.03,11.04,11.03,11.03,845000.0
2014-02-21 15:30:00,11.03,11.03,10.97,10.99,2600000.0,11.03,11.03,10.97,10.99,2600000.0
2014-02-24 09:30:00,11.02,11.05,10.98,11.03,1390000.0,11.02,11.05,10.98,11.03,1390000.0
2014-02-24 10:00:00,11.03,11.05,11.02,11.02,870000.0,11.03,11.05,11.02,11.02,870000.0
2014-02-24 10:30:00,11.02,11.08,11.02,11.08,485000.0,11.02,11.08,11.02,11.08,485000.0
2014-02-24 11:00:00,11.07,11.1,11.06,11.08,375000.0,11.07,11.1,11.06,11.08,375000.0
2014-02-24 11:30:00,11.09,11.11,11.09,11.1,1415000.0,11.09,11.11,11.09,11.1,1415000.0
2014-02-24 12:00:00,11.09,11.11,11.09,11.11,490000.0,11.09,11.11,11.09,11.11,490000.0
2014-02-24 12:30:00,11.11,11.12,11.1,11.11,485000.0,11.11,11.12,11.1,11.11,485000.0
2014-02-24 13:00:00,11.11,11.12,11.11,11.11,235000.0,11.11,11.12,11.11,11.11,235000.0
2014-02-24 13:30:00,11.12,11.12,11.1,11.1,355000.0,11.12,11.12,11.1,11.1,355000.0
2014-02-24 14:00:00,11.11,11.13,11.1,11.13,480000.0,11.11,11.13,11.1,11.13,480000.0
2014-02-24 14:30:00,11.12,11.13,11.11,11.11,575000.0,11.12,11.13,11.11,11.11,575000.0
2014-02-24 15:00:00,11.11,11.12,11.11,11.11,470000.0,11.11,11.12,11.11,11.11,470000.0
2014-02-24 15:30:00,11.1,11.12,11.09,11.09,1655000.0,11.1,11.12,11.09,11.09,1655000.0
2014-02-25 09:30:00,11.14,11.21,11.08,11.09,1205000.0,11.14,11.21,11.08,11.09,1205000.0
2014-02-25 10:00:00,11.09,11.15,11.07,11.12,925000.0,11.09,11.15,11.07,11.12,925000.0
2014-02-25 10:30:00,11.13,11.13,11.1,11.11,860000.0,11.13,11.13,11.1,11.11,860000.0
2014-02-25 11:00:00,11.1,11.15,11.1,11.15,1000000.0,11.1,11.15,11.1,11.15,1000000.0
2014-02-25 11:30:00,11.15,11.16,11.13,11.14,1110000.0,11.15,11.16,11.13,11.14,1110000.0
2014-02-25 12:00:00,11.13,11.16,11.12,11.13,1235000.0,11.13,11.16,11.12,11.13,1235000.0
2014-02-25 12:30:00,11.14,11.15,11.12,11.14,725000.0,11.14,11.15,11.12,11.14,725000.0
2014-02-25 13:00:00,11.15,11.15,11.14,11.15,885000.0,11.15,11.15,11.14,11.15,885000.0
2014-02-25 13:30:00,11.15,11.15,11.13,11.14,315000.0,11.15,11.15,11.13,11.14,315000.0
2014-02-25 14:00:00,11.14,11.14,11.1,11.12,385000.0,11.14,11.14,11.1,11.12,385000.0
2014-02-25 14:30:00,11.13,11.14,11.11,11.11,445000.0,11.13,11.14,11.11,11.11,445000.0
2014-02-25 15:00:00,11.12,11.12,11.07,11.07,1365000.0,11.12,11.12,11.07,11.07,1365000.0
2014-02-25 15:30:00,11.08,11.1,11.07,11.09,1620000.0,11.08,11.1,11.07,11.09,1620000.0
2014-02-26 09:30:00,11.14,11.14,11.06,11.07,1240000.0,11.14,11.14,11.06,11.07,1240000.0
2014-02-26 10:00:00,11.09,11.13,11.07,11.12,1495000.0,11.09,11.13,11.07,11.12,1495000.0
2014-02-26 10:30:00,11.13,11.15,11.11,11.11,820000.0,11.13,11.15,11.11,11.11,820000.0
2014-02-26 11:00:00,11.12,11.17,11.12,11.16,435000.0,11.12,11.17,11.12,11.16,435000.0
2014-02-26 11:30:00,11.17,11.18,11.14,11.17,770000.0,11.17,11.18,11.14,11.17,770000.0
2014-02-26 12:00:00,11.18,11.22,11.17,11.2,1585000.0,11.18,11.22,11.17,11.2,1585000.0
2014-02-26 12:30:00,11.2,11.27,11.2,11.23,4190000.0,11.2,11.27,11.2,11.23,4190000.0
2014-02-26 13:00:00,11.22,11.24,11.17,11.23,1680000.0,11.22,11.24,11.17,11.23,1680000.0
2014-02-26 13:30:00,11.23,11.23,11.17,11.17,1005000.0,11.23,11.23,11.17,11.17,1005000.0
2014-02-26 14:00:00,11.17,11.18,11.01,11.01,2230000.0,11.17,11.18,11.01,11.01,2230000.0
2014-02-26 14:30:00,11.02,11.07,11.0,11.07,1420000.0,11.02,11.07,11.0,11.07,1420000.0
2014-02-26 15:00:00,11.06,11.09,11.06,11.06,1515000.0,11.06,11.09,11.06,11.06,1515000.0
2014-02-26 15:30:00,11.06,11.11,11.06,11.1,2605000.0,11.06,11.11,11.06,11.1,2605000.0
2014-02-27 09:30:00,11.03,11.17,11.03,11.14,900000.0,11.03,11.17,11.03,11.14,900000.0
2014-02-27 10:00:00,11.13,11.16,11.07,11.16,630000.0,11.13,11.16,11.07,11.16,630000.0
2014-02-27 10:30:00,11.14,11.15,11.1,11.13,435000.0,11.14,11.15,11.1,11.13,435000.0
2014-02-27 11:00:00,11.14,11.17,11.11,11.16,540000.0,11.14,11.17,11.11,11.16,540000.0
2014-02-27 11:30:00,11.16,11.16,11.12,11.13,440000.0,11.16,11.16,11.12,11.13,440000.0
2014-02-27 12:00:00,11.13,11.14,11.11,11.12,165000.0,11.13,11.14,11.11,11.12,165000.0
2014-02-27 12:30:00,11.13,11.14,11.11,11.11,145000.0,11.13,11.14,11.11,11.11,145000.0
2014-02-27 13:00:00,11.12,11.15,11.12,11.14,315000.0,11.12,11.15,11.12,11.14,315000.0
2014-02-27 13:30:00,11.15,11.17,11.14,11.16,1520000.0,11.15,11.17,11.14,11.16,1520000.0
2014-02-27 14:00:00,11.16,11.17,11.15,11.15,345000.0,11.16,11.17,11.15,11.15,345000.0
2014-02-27 14:30:00,11.14,11.16,11.14,11.16,500000.0,11.14,11.16,11.14,11.16,500000.0
2014-02-27 15:00:00,11.15,11.22,11.15,11.22,1860000.0,11.15,11.22,11.15,11.22,1860000.0
2014-02-27 15:30:00,11.21,11.24,11.19,11.22,3135000.0,11.21,11.24,11.19,11.22,3135000.0
2014-02-28 09:30:00,11.24,11.35,11.22,11.3,2285000.0,11.24,11.35,11.22,11.3,2285000.0
2014-02-28 10:00:00,11.31,11.38,11.29,11.36,2170000.0,11.31,11.38,11.29,11.36,2170000.0
2014-02-28 10:30:00,11.38,11.46,11.37,11.37,2965000.0,11.38,11.46,11.37,11.37,2965000.0
2014-02-28 11:00:00,11.37,11.41,11.32,11.39,1250000.0,11.37,11.41,11.32,11.39,1250000.0
2014-02-28 11:30:00,11.4,11.44,11.38,11.39,1045000.0,11.4,11.44,11.38,11.39,1045000.0
2014-02-28 12:00:00,11.39,11.4,11.38,11.4,490000.0,11.39,11.4,11.38,11.4,490000.0
2014-02-28 12:30:00,11.4,11.41,11.35,11.36,1410000.0,11.4,11.41,11.35,11.36,1410000.0
2014-02-28 13:00:00,11.36,11.4,11.36,11.4,460000.0,11.36,11.4,11.36,11.4,460000.0
2014-02-28 13:30:00,11.4,11.4,11.35,11.36,1095000.0,11.4,11.4,11.35,11.36,1095000.0
2014-02-28 14:00:00,11.36,11.36,11.33,11.34,995000.0,11.36,11.36,11.33,11.34,995000.0
2014-02-28 14:30:00,11.34,11.35,11.25,11.28,1920000.0,11.34,11.35,11.25,11.28,1920000.0
2014-02-28 15:00:00,11.29,11.29,11.19,11.25,2115000.0,11.29,11.29,11.19,11.25,2115000.0
2014-02-28 15:30:00,11.25,11.31,11.25,11.3,4500000.0,11.25,11.31,11.25,11.3,4500000.0
2014-03-03 09:30:00,11.22,11.28,11.16,11.23,2075000.0,11.22,11.28,11.16,11.23,2075000.0
2014-03-03 10:00:00,11.23,11.24,11.15,11.19,2450000.0,11.23,11.24,11.15,11.19,2450000.0
2014-03-03 10:30:00,11.19,11.22,11.16,11.21,1335000.0,11.19,11.22,11.16,11.21,1335000.0
2014-03-03 11:00:00,11.21,11.21,11.14,11.16,1160000.0,11.21,11.21,11.14,11.16,1160000.0
2014-03-03 11:30:00,11.15,11.15,11.08,11.08,1315000.0,11.15,11.15,11.08,11.08,1315000.0
2014-03-03 12:00:00,11.08,11.1,11.03,11.1,1300000.0,11.08,11.1,11.03,11.1,1300000.0
2014-03-03 12:30:00,11.1,11.11,11.07,11.11,560000.0,11.1,11.11,11.07,11.11,560000.0
2014-03-03 13:00:00,11.12,11.14,11.1,11.12,1035000.0,11.12,11.14,11.1,11.12,1035000.0
2014-03-03 13:30:00,11.12,11.13,11.09,11.13,1345000.0,11.12,11.13,11.09,11.13,1345000.0
2014-03-03 14:00:00,11.13,11.13,11.09,11.09,415000.0,11.13,11.13,11.09,11.09,415000.0
2014-03-03 14:30:00,11.09,11.12,11.08,11.1,1280000.0,11.09,11.12,11.08,11.1,1280000.0
2014-03-03 15:00:00,11.1,11.11,11.06,11.09,990000.0,11.1,11.11,11.06,11.09,990000.0
2014-03-03 15:30:00,11.08,11.1,11.07,11.09,3125000.0,11.08,11.1,11.07,11.09,3125000.0
2014-03-04 09:30:00,11.23,11.29,11.18,11.28,2175000.0,11.23,11.29,11.18,11.28,2175000.0
2014-03-04 10:00:00,11.28,11.42,11.28,11.4,3310000.0,11.28,11.42,11.28,11.4,3310000.0
2014-03-04 10:30:00,11.4,11.55,11.39,11.55,3115000.0,11.4,11.55,11.39,11.55,3115000.0
2014-03-04 11:00:00,11.55,11.58,11.5,11.51,2175000.0,11.55,11.58,11.5,11.51,2175000.0
2014-03-04 11:30:00,11.5,11.56,11.5,11.56,1405000.0,11.5,11.56,11.5,11.56,1405000.0
2014-03-04 12:00:00,11.56,11.56,11.52,11.55,1020000.0,11.56,11.56,11.52,11.55,1020000.0
2014-03-04 12:30:00,11.56,11.65,11.54,11.65,3260000.0,11.56,11.65,11.54,11.65,3260000.0
2014-03-04 13:00:00,11.65,11.72,11.63,11.69,4865000.0,11.65,11.72,11.63,11.69,4865000.0
2014-03-04 13:30:00,11.7,11.71,11.63,11.66,1335000.0,11.7,11.71,11.63,11.66,1335000.0
2014-03-04 14:00:00,11.66,11.69,11.6,11.65,4050000.0,11.66,11.69,11.6,11.65,4050000.0
2014-03-04 14:30:00,11.66,11.68,11.64,11.66,1835000.0,11.66,11.68,11.64,11.66,1835000.0
2014-03-04 15:00:00,11.66,11.68,11.66,11.67,1235000.0,11.66,11.68,11.66,11.67,1235000.0
2014-03-04 15:30:00,11.67,11.72,11.67,11.69,5090000.0,11.67,11.72,11.67,11.69,5090000.0
2014-03-05 09:30:00,11.7,11.72,11.66,11.67,2745000.0,11.7,11.72,11.66,11.67,2745000.0
2014-03-05 10:00:00,11.66,11.71,11.66,11.69,2115000.0,11.66,11.71,11.66,11.69,2115000.0
2014-03-05 10:30:00,11.68,11.69,11.64,11.68,1775000.0,11.68,11.69,11.64,11.68,1775000.0
2014-03-05 11:00:00,11.68,11.7,11.66,11.66,1235000.0,11.68,11.7,11.66,11.66,1235000.0
2014-03-05 11:30:00,11.67,11.68,11.62,11.63,770000.0,11.67,11.68,11.62,11.63,770000.0
2014-03-05 12:00:00,11.63,11.64,11.61,11.62,1000000.0,11.63,11.64,11.61,11.62,1000000.0
2014-03-05 12:30:00,11.62,11.62,11.6,11.62,2125000.0,11.62,11.62,11.6,11.62,2125000.0
2014-03-05 13:00:00,11.63,11.64,11.61,11.63,2245000.0,11.63,11.64,11.61,11.63,2245000.0
2014-03-05 13:30:00,11.62,11.63,11.6,11.6,1345000.0,11.62,11.63,11.6,11.6,1345000.0
2014-03-05 14:00:00,11.61,11.62,11.58,11.58,2230000.0,11.61,11.62,11.58,11.58,2230000.0
2014-03-05 14:30:00,11.59,11.6,11.57,11.58,520000.0,11.59,11.6,11.57,11.58,520000.0
2014-03-05 15:00:00,11.59,11.59,11.57,11.58,760000.0,11.59,11.59,11.57,11.58,760000.0
2014-03-05 15:30:00,11.58,11.63,11.58,11.62,2195000.0,11.58,11.63,11.58,11.62,2195000.0
2014-03-06 09:30:00,11.68,11.88,11.67,11.84,4570000.0,11.68,11.88,11.67,11.84,4570000.0
2014-03-06 10:00:00,11.85,11.85,11.8,11.85,2195000.0,11.85,11.85,11.8,11.85,2195000.0
2014-03-06 10:30:00,11.84,11.88,11.84,11.86,1850000.0,11.84,11.88,11.84,11.86,1850000.0
2014-03-06 11:00:00,11.87,11.87,11.83,11.85,1445000.0,11.87,11.87,11.83,11.85,1445000.0
2014-03-06 11:30:00,11.85,11.87,11.84,11.85,1005000.0,11.85,11.87,11.84,11.85,1005000.0
2014-03-06 12:00:00,11.85,11.87,11.84,11.85,1670000.0,11.85,11.87,11.84,11.85,1670000.0
2014-03-06 12:30:00,11.85,11.87,11.85,11.86,1855000.0,11.85,11.87,11.85,11.86,1855000.0
2014-03-06 13:00:00,11.87,11.88,11.86,11.87,955000.0,11.87,11.88,11.86,11.87,955000.0
2014-03-06 13:30:00,11.87,11.89,11.8,11.81,1645000.0,11.87,11.89,11.8,11.81,1645000.0
2014-03-06 14:00:00,11.8,11.84,11.79,11.84,1765000.0,11.8,11.84,11.79,11.84,1765000.0
2014-03-06 14:30:00,11.83,11.85,11.82,11.85,1460000.0,11.83,11.85,11.82,11.85,1460000.0
2014-03-06 15:00:00,11.85,11.86,11.83,11.84,920000.0,11.85,11.86,11.83,11.84,920000.0
2014-03-06 15:30:00,11.84,11.87,11.84,11.87,3000000.0,11.84,11.87,11.84,11.87,3000000.0
2014-03-07 09:30:00,12.0,12.0,11.78,11.83,2465000.0,12.0,12.0,11.78,11.83,2465000.0
2014-03-07 10:00:00,11.84,11.88,11.79,11.83,615000.0,11.84,11.88,11.79,11.83,615000.0
2014-03-07 10:30:00,11.84,11.86,11.82,11.82,460000.0,11.84,11.86,11.82,11.82,460000.0
2014-03-07 11:00:00,11.83,11.83,11.75,11.83,1225000.0,11.83,11.83,11.75,11.83,1225000.0
2014-03-07 11:30:00,11.83,11.85,11.8,11.85,575000.0,11.83,11.85,11.8,11.85,575000.0
2014-03-07 12:00:00,11.84,11.84,11.81,11.84,255000.0,11.84,11.84,11.81,11.84,255000.0
2014-03-07 12:30:00,11.83,11.83,11.81,11.82,180000.0,11.83,11.83,11.81,11.82,180000.0
2014-03-07 13:00:00,11.83,11.83,11.8,11.81,250000.0,11.83,11.83,11.8,11.81,250000.0
2014-03-07 13:30:00,11.81,11.84,11.81,11.84,305000.0,11.81,11.84,11.81,11.84,305000.0
2014-03-07 14:00:00,11.83,11.85,11.82,11.82,410000.0,11.83,11.85,11.82,11.82,410000.0
2014-03-07 14:30:00,11.83,11.88,11.83,11.87,405000.0,11.83,11.88,11.83,11.87,405000.0
2014-03-07 15:00:00,11.86,11.88,11.85,11.86,680000.0,11.86,11.88,11.85,11.86,680000.0
2014-03-07 15:30:00,11.85,11.88,11.84,11.87,1970000.0,11.85,11.88,11.84,11.87,1970000.0
2014-03-10 09:30:00,11.8,11.88,11.78,11.84,2510000.0,11.8,11.88,11.78,11.84,2510000.0
2014-03-10 10:00:00,11.85,11.85,11.75,11.77,1125000.0,11.85,11.85,11.75,11.77,1125000.0
2014-03-10 10:30:00,11.77,11.78,11.71,11.73,870000.0,11.77,11.78,11.71,11.73,870000.0
2014-03-10 11:00:00,11.72,11.77,11.71,11.75,940000.0,11.72,11.77,11.71,11.75,940000.0
2014-03-10 11:30:00,11.76,11.76,11.74,11.74,760000.0,11.76,11.76,11.74,11.74,760000.0
2014-03-10 12:00:00,11.75,11.76,11.74,11.74,430000.0,11.75,11.76,11.74,11.74,430000.0
2014-03-10 12:30:00,11.74,11.76,11.74,11.76,1200000.0,11.74,11.76,11.74,11.76,1200000.0
2014-03-10 13:00:00,11.76,11.76,11.74,11.74,565000.0,11.76,11.76,11.74,11.74,565000.0
2014-03-10 13:30:00,11.75,11.76,11.72,11.74,735000.0,11.75,11.76,11.72,11.74,735000.0
2014-03-10 14:00:00,11.74,11.77,11.73,11.77,320000.0,11.74,11.77,11.73,11.77,320000.0
2014-03-10 14:30:00,11.77,11.79,11.76,11.77,890000.0,11.77,11.79,11.76,11.77,890000.0
2014-03-10 15:00:00,11.77,11.77,11.75,11.76,795000.0,11.77,11.77,11.75,11.76,795000.0
2014-03-10 15:30:00,11.76,11.78,11.75,11.75,2445000.0,11.76,11.78,11.75,11.75,2445000.0
2014-03-11 09:30:00,11.78,11.8,11.73,11.8,635000.0,11.78,11.8,11.73,11.8,635000.0
2014-03-11 10:00:00,11.8,11.85,11.78,11.83,700000.0,11.8,11.85,11.78,11.83,700000.0
2014-03-11 10:30:00,11.84,11.87,11.82,11.85,750000.0,11.84,11.87,11.82,11.85,750000.0
2014-03-11 11:00:00,11.85,11.86,11.82,11.85,710000.0,11.85,11.86,11.82,11.85,710000.0
2014-03-11 11:30:00,11.85,11.87,11.81,11.87,555000.0,11.85,11.87,11.81,11.87,555000.0
2014-03-11 12:00:00,11.87,11.87,11.81,11.82,350000.0,11.87,11.87,11.81,11.82,350000.0
2014-03-11 12:30:00,11.82,11.85,11.82,11.82,595000.0,11.82,11.85,11.82,11.82,595000.0
2014-03-11 13:00:00,11.82,11.84,11.78,11.8,550000.0,11.82,11.84,11.78,11.8,550000.0
2014-03-11 13:30:00,11.79,11.82,11.78,11.79,515000.0,11.79,11.82,11.78,11.79,515000.0
2014-03-11 14:00:00,11.8,11.8,11.73,11.75,570000.0,11.8,11.8,11.73,11.75,570000.0
2014-03-11 14:30:00,11.76,11.76,11.71,11.73,985000.0,11.76,11.76,11.71,11.73,985000.0
2014-03-11 15:00:00,11.72,11.72,11.67,11.69,1755000.0,11.72,11.72,11.67,11.69,1755000.0
2014-03-11 15:30:00,11.69,11.73,11.66,11.68,2255000.0,11.69,11.73,11.66,11.68,2255000.0
2014-03-12 09:30:00,11.67,11.68,11.55,11.59,1560000.0,11.67,11.68,11.55,11.59,1560000.0
2014-03-12 10:00:00,11.6,11.69,11.58,11.68,1105000.0,11.6,11.69,11.58,11.68,1105000.0
2014-03-12 10:30:00,11.69,11.72,11.64,11.71,785000.0,11.69,11.72,11.64,11.71,785000.0
2014-03-12 11:00:00,11.7,11.75,11.69,11.74,305000.0,11.7,11.75,11.69,11.74,305000.0
2014-03-12 11:30:00,11.76,11.76,11.72,11.73,285000.0,11.76,11.76,11.72,11.73,285000.0
2014-03-12 12:00:00,11.72,11.77,11.72,11.73,285000.0,11.72,11.77,11.72,11.73,285000.0
2014-03-12 12:30:00,11.74,11.77,11.73,11.77,255000.0,11.74,11.77,11.73,11.77,255000.0
2014-03-12 13:00:00,11.77,11.77,11.74,11.74,510000.0,11.77,11.77,11.74,11.74,510000.0
2014-03-12 13:30:00,11.74,11.76,11.73,11.75,390000.0,11.74,11.76,11.73,11.75,390000.0
2014-03-12 14:00:00,11.76,11.77,11.74,11.74,305000.0,11.76,11.77,11.74,11.74,305000.0
2014-03-12 14:30:00,11.75,11.76,11.74,11.75,495000.0,11.75,11.76,11.74,11.75,495000.0
2014-03-12 15:00:00,11.75,11.76,11.73,11.74,445000.0,11.75,11.76,11.73,11.74,445000.0
2014-03-12 15:30:00,11.74,11.78,11.73,11.77,1585000.0,11.74,11.78,11.73,11.77,1585000.0
2014-03-13 09:30:00,11.79,11.84,11.69,11.76,665000.0,11.79,11.84,11.69,11.76,665000.0
2014-03-13 10:00:00,11.76,11.77,11.7,11.73,400000.0,11.76,11.77,11.7,11.73,400000.0
2014-03-13 10:30:00,11.76,11.76,11.69,11.71,970000.0,11.76,11.76,11.69,11.71,970000.0
2014-03-13 11:00:00,11.7,11.74,11.68,11.69,635000.0,11.7,11.74,11.68,11.69,635000.0
2014-03-13 11:30:00,11.71,11.74,11.7,11.72,250000.0,11.71,11.74,11.7,11.72,250000.0
2014-03-13 12:00:00,11.72,11.73,11.66,11.68,395000.0,11.72,11.73,11.66,11.68,395000.0
2014-03-13 12:30:00,11.67,11.69,11.64,11.65,745000.0,11.67,11.69,11.64,11.65,745000.0
2014-03-13 13:00:00,11.64,11.67,11.6,11.66,1145000.0,11.64,11.67,11.6,11.66,1145000.0
2014-03-13 13:30:00,11.67,11.67,11.62,11.62,575000.0,11.67,11.67,11.62,11.62,575000.0
2014-03-13 14:00:00,11.63,11.65,11.6,11.6,570000.0,11.63,11.65,11.6,11.6,570000.0
2014-03-13 14:30:00,11.6,11.65,11.57,11.59,855000.0,11.6,11.65,11.57,11.59,855000.0
2014-03-13 15:00:00,11.59,11.6,11.56,11.58,890000.0,11.59,11.6,11.56,11.58,890000.0
2014-03-13 15:30:00,11.58,11.63,11.57,11.59,1695000.0,11.58,11.63,11.57,11.59,1695000.0
2014-03-14 09:30:00,11.5,11.64,11.5,11.62,1130000.0,11.5,11.64,11.5,11.62,1130000.0
2014-03-14 10:00:00,11.6,11.62,11.54,11.56,1375000.0,11.6,11.62,11.54,11.56,1375000.0
2014-03-14 10:30:00,11.56,11.58,11.5,11.51,610000.0,11.56,11.58,11.5,11.51,610000.0
2014-03-14 11:00:00,11.51,11.51,11.44,11.46,1420000.0,11.51,11.51,11.44,11.46,1420000.0
2014-03-14 11:30:00,11.46,11.54,11.46,11.54,760000.0,11.46,11.54,11.46,11.54,760000.0
2014-03-14 12:00:00,11.54,11.54,11.5,11.51,740000.0,11.54,11.54,11.5,11.51,740000.0
2014-03-14 12:30:00,11.51,11.52,11.48,11.51,695000.0,11.51,11.52,11.48,11.51,695000.0
2014-03-14 13:00:00,11.5,11.51,11.47,11.5,675000.0,11.5,11.51,11.47,11.5,675000.0
2014-03-14 13:30:00,11.5,11.54,11.5,11.54,510000.0,11.5,11.54,11.5,11.54,510000.0
2014-03-14 14:00:00,11.53,11.55,11.52,11.54,350000.0,11.53,11.55,11.52,11.54,350000.0
2014-03-14 14:30:00,11.53,11.54,11.51,11.51,355000.0,11.53,11.54,11.51,11.51,355000.0
2014-03-14 15:00:00,11.5,11.54,11.49,11.5,875000.0,11.5,11.54,11.49,11.5,875000.0
2014-03-14 15:30:00,11.51,11.55,11.51,11.51,1940000.0,11.51,11.55,11.51,11.51,1940000.0
2014-03-17 09:30:00,11.61,11.62,11.54,11.58,1250000.0,11.61,11.62,11.54,11.58,1250000.0
2014-03-17 10:00:00,11.57,11.59,11.55,11.57,1050000.0,11.57,11.59,11.55,11.57,1050000.0
2014-03-17 10:30:00,11.56,11.56,11.49,11.53,1135000.0,11.56,11.56,11.49,11.53,1135000.0
2014-03-17 11:00:00,11.54,11.57,11.53,11.54,345000.0,11.54,11.57,11.53,11.54,345000.0
2014-03-17 11:30:00,11.54,11.59,11.54,11.58,540000.0,11.54,11.59,11.54,11.58,540000.0
2014-03-17 12:00:00,11.58,11.58,11.53,11.53,830000.0,11.58,11.58,11.53,11.53,830000.0
2014-03-17 12:30:00,11.55,11.56,11.53,11.55,355000.0,11.55,11.56,11.53,11.55,355000.0
2014-03-17 13:00:00,11.55,11.58,11.53,11.54,275000.0,11.55,11.58,11.53,11.54,275000.0
2014-03-17 13:30:00,11.53,11.57,11.53,11.55,200000.0,11.53,11.57,11.53,11.55,200000.0
2014-03-17 14:00:00,11.56,11.57,11.54,11.56,280000.0,11.56,11.57,11.54,11.56,280000.0
2014-03-17 14:30:00,11.57,11.57,11.54,11.55,225000.0,11.57,11.57,11.54,11.55,225000.0
2014-03-17 15:00:00,11.55,11.57,11.53,11.54,570000.0,11.55,11.57,11.53,11.54,570000.0
2014-03-17 15:30:00,11.54,11.54,11.45,11.52,2240000.0,11.54,11.54,11.45,11.52,2240000.0
2014-03-18 09:30:00,11.65,11.82,11.56,11.82,5675000.0,11.65,11.82,11.56,11.82,5675000.0
2014-03-18 10:00:00,11.81,11.85,11.69,11.82,5950000.0,11.81,11.85,11.69,11.82,5950000.0
2014-03-18 10:30:00,11.83,11.85,11.8,11.8,1220000.0,11.83,11.85,11.8,11.8,1220000.0
2014-03-18 11:00:00,11.81,11.86,11.81,11.84,1415000.0,11.81,11.86,11.81,11.84,1415000.0
2014-03-18 11:30:00,11.84,11.9,11.84,11.9,1420000.0,11.84,11.9,11.84,11.9,1420000.0
2014-03-18 12:00:00,11.9,11.9,11.85,11.86,1345000.0,11.9,11.9,11.85,11.86,1345000.0
2014-03-18 12:30:00,11.86,11.87,11.85,11.87,495000.0,11.86,11.87,11.85,11.87,495000.0
2014-03-18 13:00:00,11.87,11.89,11.85,11.89,465000.0,11.87,11.89,11.85,11.89,465000.0
2014-03-18 13:30:00,11.88,11.89,11.86,11.87,405000.0,11.88,11.89,11.86,11.87,405000.0
2014-03-18 14:00:00,11.88,11.89,11.86,11.86,645000.0,11.88,11.89,11.86,11.86,645000.0
2014-03-18 14:30:00,11.86,11.88,11.84,11.85,850000.0,11.86,11.88,11.84,11.85,850000.0
2014-03-18 15:00:00,11.85,11.86,11.83,11.84,720000.0,11.85,11.86,11.83,11.84,720000.0
2014-03-18 15:30:00,11.84,11.86,11.83,11.85,2445000.0,11.84,11.86,11.83,11.85,2445000.0
2014-03-19 09:30:00,11.77,11.89,11.77,11.83,1010000.0,11.77,11.89,11.77,11.83,1010000.0
2014-03-19 10:00:00,11.85,11.85,11.8,11.81,585000.0,11.85,11.85,11.8,11.81,585000.0
2014-03-19 10:30:00,11.81,11.86,11.8,11.85,870000.0,11.81,11.86,11.8,11.85,870000.0
2014-03-19 11:00:00,11.84,11.9,11.84,11.89,1145000.0,11.84,11.9,11.84,11.89,1145000.0
2014-03-19 11:30:00,11.88,11.9,11.86,11.9,870000.0,11.88,11.9,11.86,11.9,870000.0
2014-03-19 12:00:00,11.9,11.92,11.88,11.92,500000.0,11.9,11.92,11.88,11.92,500000.0
2014-03-19 12:30:00,11.92,11.92,11.89,11.91,605000.0,11.92,11.92,11.89,11.91,605000.0
2014-03-19 13:00:00,11.92,11.94,11.9,11.94,525000.0,11.92,11.94,11.9,11.94,525000.0
2014-03-19 13:30:00,11.93,11.95,11.93,11.95,725000.0,11.93,11.95,11.93,11.95,725000.0
2014-03-19 14:00:00,11.95,11.95,11.89,11.92,1290000.0,11.95,11.95,11.89,11.92,1290000.0
2014-03-19 14:30:00,11.93,11.95,11.91,11.95,1315000.0,11.93,11.95,11.91,11.95,1315000.0
2014-03-19 15:00:00,11.94,11.94,11.87,11.93,2925000.0,11.94,11.94,11.87,11.93,2925000.0
2014-03-19 15:30:00,11.94,11.97,11.92,11.93,3275000.0,11.94,11.97,11.92,11.93,3275000.0
2014-03-20 09:30:00,11.91,12.0,11.91,11.97,2300000.0,11.91,12.0,11.91,11.97,2300000.0
2014-03-20 10:00:00,11.98,12.17,11.98,12.15,7710000.0,11.98,12.17,11.98,12.15,7710000.0
2014-03-20 10:30:00,12.15,12.24,12.12,12.15,3585000.0,12.15,12.24,12.12,12.15,3585000.0
2014-03-20 11:00:00,12.16,12.19,12.12,12.15,1625000.0,12.16,12.19,12.12,12.15,1625000.0
2014-03-20 11:30:00,12.15,12.23,12.14,12.23,1470000.0,12.15,12.23,12.14,12.23,1470000.0
2014-03-20 12:00:00,12.23,12.24,12.2,12.22,1615000.0,12.23,12.24,12.2,12.22,1615000.0
2014-03-20 12:30:00,12.22,12.23,12.2,12.22,1000000.0,12.22,12.23,12.2,12.22,1000000.0
2014-03-20 13:00:00,12.21,12.23,12.2,12.22,770000.0,12.21,12.23,12.2,12.22,770000.0
2014-03-20 13:30:00,12.21,12.25,12.21,12.24,1895000.0,12.21,12.25,12.21,12.24,1895000.0
2014-03-20 14:00:00,12.24,12.28,12.22,12.25,1705000.0,12.24,12.28,12.22,12.25,1705000.0
2014-03-20 14:30:00,12.25,12.26,12.23,12.25,1015000.0,12.25,12.26,12.23,12.25,1015000.0
2014-03-20 15:00:00,12.24,12.27,12.24,12.24,2055000.0,12.24,12.27,12.24,12.24,2055000.0
2014-03-20 15:30:00,12.24,12.26,12.22,12.23,3200000.0,12.24,12.26,12.22,12.23,3200000.0
2014-03-21 09:30:00,12.33,12.46,12.23,12.24,6075000.0,12.33,12.46,12.23,12.24,6075000.0
2014-03-21 10:00:00,12.23,12.27,12.19,12.22,3100000.0,12.23,12.27,12.19,12.22,3100000.0
2014-03-21 10:30:00,12.22,12.22,12.16,12.2,1320000.0,12.22,12.22,12.16,12.2,1320000.0
2014-03-21 11:00:00,12.21,12.25,12.19,12.24,1595000.0,12.21,12.25,12.19,12.24,1595000.0
2014-03-21 11:30:00,12.24,12.26,12.19,12.21,1235000.0,12.24,12.26,12.19,12.21,1235000.0
2014-03-21 12:00:00,12.21,12.24,12.21,12.22,895000.0,12.21,12.24,12.21,12.22,895000.0
2014-03-21 12:30:00,12.23,12.24,12.21,12.22,1360000.0,12.23,12.24,12.21,12.22,1360000.0
2014-03-21 13:00:00,12.22,12.22,12.16,12.18,1590000.0,12.22,12.22,12.16,12.18,1590000.0
2014-03-21 13:30:00,12.18,12.2,12.15,12.17,1140000.0,12.18,12.2,12.15,12.17,1140000.0
2014-03-21 14:00:00,12.18,12.19,12.16,12.16,1200000.0,12.18,12.19,12.16,12.16,1200000.0
2014-03-21 14:30:00,12.15,12.21,12.15,12.21,1405000.0,12.15,12.21,12.15,12.21,1405000.0
2014-03-21 15:00:00,12.22,12.24,12.18,12.22,2585000.0,12.22,12.24,12.18,12.22,2585000.0
2014-03-21 15:30:00,12.22,12.22,12.17,12.22,4305000.0,12.22,12.22,12.17,12.22,4305000.0
2014-03-24 09:30:00,12.2,12.26,12.09,12.11,2900000.0,12.2,12.26,12.09,12.11,2900000.0
2014-03-24 10:00:00,12.1,12.12,11.98,11.99,3725000.0,12.1,12.12,11.98,11.99,3725000.0
2014-03-24 10:30:00,11.99,11.99,11.83,11.83,4755000.0,11.99,11.99,11.83,11.83,4755000.0
2014-03-24 11:00:00,11.83,11.92,11.82,11.9,1020000.0,11.83,11.92,11.82,11.9,1020000.0
2014-03-24 11:30:00,11.89,11.9,11.81,11.84,1865000.0,11.89,11.9,11.81,11.84,1865000.0
2014-03-24 12:00:00,11.84,11.86,11.75,11.75,2230000.0,11.84,11.86,11.75,11.75,2230000.0
2014-03-24 12:30:00,11.76,11.77,11.71,11.71,1615000.0,11.76,11.77,11.71,11.71,1615000.0
2014-03-24 13:00:00,11.73,11.8,11.72,11.79,1220000.0,11.73,11.8,11.72,11.79,1220000.0
2014-03-24 13:30:00,11.81,11.82,11.76,11.77,1255000.0,11.81,11.82,11.76,11.77,1255000.0
2014-03-24 14:00:00,11.78,11.81,11.75,11.78,1185000.0,11.78,11.81,11.75,11.78,1185000.0
2014-03-24 14:30:00,11.79,11.79,11.73,11.73,1760000.0,11.79,11.79,11.73,11.73,1760000.0
2014-03-24 15:00:00,11.74,11.79,11.72,11.77,1740000.0,11.74,11.79,11.72,11.77,1740000.0
2014-03-24 15:30:00,11.77,11.8,11.75,11.78,3960000.0,11.77,11.8,11.75,11.78,3960000.0
2014-03-25 09:30:00,11.8,11.86,11.73,11.74,2570000.0,11.8,11.86,11.73,11.74,2570000.0
2014-03-25 10:00:00,11.77,11.82,11.67,11.69,1665000.0,11.77,11.82,11.67,11.69,1665000.0
2014-03-25 10:30:00,11.69,11.69,11.48,11.52,3760000.0,11.69,11.69,11.48,11.52,3760000.0
2014-03-25 11:00:00,11.52,11.53,11.44,11.48,3380000.0,11.52,11.53,11.44,11.48,3380000.0
2014-03-25 11:30:00,11.48,11.49,11.4,11.43,3230000.0,11.48,11.49,11.4,11.43,3230000.0
2014-03-25 12:00:00,11.42,11.46,11.31,11.35,2280000.0,11.42,11.46,11.31,11.35,2280000.0
2014-03-25 12:30:00,11.35,11.46,11.33,11.45,2620000.0,11.35,11.46,11.33,11.45,2620000.0
2014-03-25 13:00:00,11.44,11.48,11.43,11.46,1930000.0,11.44,11.48,11.43,11.46,1930000.0
2014-03-25 13:30:00,11.46,11.48,11.38,11.38,1405000.0,11.46,11.48,11.38,11.38,1405000.0
2014-03-25 14:00:00,11.39,11.42,11.38,11.39,2035000.0,11.39,11.42,11.38,11.39,2035000.0
2014-03-25 14:30:00,11.39,11.41,11.38,11.41,2330000.0,11.39,11.41,11.38,11.41,2330000.0
2014-03-25 15:00:00,11.41,11.43,11.39,11.4,2515000.0,11.41,11.43,11.39,11.4,2515000.0
2014-03-25 15:30:00,11.4,11.45,11.39,11.42,5945000.0,11.4,11.45,11.39,11.42,5945000.0
2014-03-26 09:30:00,11.47,11.52,11.39,11.44,1900000.0,11.47,11.52,11.39,11.44,1900000.0
2014-03-26 10:00:00,11.43,11.49,11.4,11.45,1895000.0,11.43,11.49,11.4,11.45,1895000.0
2014-03-26 10:30:00,11.44,11.49,11.39,11.39,925000.0,11.44,11.49,11.39,11.39,925000.0
2014-03-26 11:00:00,11.39,11.47,11.38,11.47,1450000.0,11.39,11.47,11.38,11.47,1450000.0
2014-03-26 11:30:00,11.47,11.47,11.38,11.4,1100000.0,11.47,11.47,11.38,11.4,1100000.0
2014-03-26 12:00:00,11.41,11.45,11.39,11.41,735000.0,11.41,11.45,11.39,11.41,735000.0
2014-03-26 12:30:00,11.42,11.43,11.39,11.43,460000.0,11.42,11.43,11.39,11.43,460000.0
2014-03-26 13:00:00,11.43,11.46,11.37,11.37,915000.0,11.43,11.46,11.37,11.37,915000.0
2014-03-26 13:30:00,11.36,11.37,11.31,11.35,2190000.0,11.36,11.37,11.31,11.35,2190000.0
2014-03-26 14:00:00,11.35,11.38,11.3,11.36,885000.0,11.35,11.38,11.3,11.36,885000.0
2014-03-26 14:30:00,11.36,11.41,11.33,11.39,655000.0,11.36,11.41,11.33,11.39,655000.0
2014-03-26 15:00:00,11.4,11.41,11.32,11.32,1125000.0,11.4,11.41,11.32,11.32,1125000.0
2014-03-26 15:30:00,11.32,11.33,11.28,11.28,4595000.0,11.32,11.33,11.28,11.28,4595000.0
2014-03-27 09:30:00,11.28,11.32,11.12,11.19,3190000.0,11.28,11.32,11.12,11.19,3190000.0
2014-03-27 10:00:00,11.2,11.31,11.18,11.28,1605000.0,11.2,11.31,11.18,11.28,1605000.0
2014-03-27 10:30:00,11.28,11.31,11.21,11.22,1230000.0,11.28,11.31,11.21,11.22,1230000.0
2014-03-27 11:00:00,11.21,11.22,11.16,11.17,730000.0,11.21,11.22,11.16,11.17,730000.0
2014-03-27 11:30:00,11.16,11.2,11.09,11.17,2280000.0,11.16,11.2,11.09,11.17,2280000.0
2014-03-27 12:00:00,11.16,11.16,11.11,11.14,1175000.0,11.16,11.16,11.11,11.14,1175000.0
2014-03-27 12:30:00,11.15,11.19,11.14,11.16,1820000.0,11.15,11.19,11.14,11.16,1820000.0
2014-03-27 13:00:00,11.17,11.23,11.16,11.19,700000.0,11.17,11.23,11.16,11.19,700000.0
2014-03-27 13:30:00,11.19,11.21,11.13,11.14,820000.0,11.19,11.21,11.13,11.14,820000.0
2014-03-27 14:00:00,11.13,11.16,11.09,11.16,1535000.0,11.13,11.16,11.09,11.16,1535000.0
2014-03-27 14:30:00,11.16,11.16,11.12,11.14,1300000.0,11.16,11.16,11.12,11.14,1300000.0
2014-03-27 15:00:00,11.13,11.17,11.12,11.16,835000.0,11.13,11.17,11.12,11.16,835000.0
2014-03-27 15:30:00,11.17,11.2,11.14,11.18,3370000.0,11.17,11.2,11.14,11.18,3370000.0
2014-03-28 09:30:00,11.23,11.38,11.22,11.38,2905000.0,11.23,11.38,11.22,11.38,2905000.0
2014-03-28 10:00:00,11.38,11.48,11.35,11.39,3780000.0,11.38,11.48,11.35,11.39,3780000.0
2014-03-28 10:30:00,11.41,11.43,11.37,11.39,1465000.0,11.41,11.43,11.37,11.39,1465000.0
2014-03-28 11:00:00,11.39,11.42,11.38,11.39,720000.0,11.39,11.42,11.38,11.39,720000.0
2014-03-28 11:30:00,11.38,11.41,11.36,11.38,540000.0,11.38,11.41,11.36,11.38,540000.0
2014-03-28 12:00:00,11.4,11.4,11.38,11.38,700000.0,11.4,11.4,11.38,11.38,700000.0
2014-03-28 12:30:00,11.38,11.39,11.37,11.39,555000.0,11.38,11.39,11.37,11.39,555000.0
2014-03-28 13:00:00,11.39,11.39,11.35,11.36,600000.0,11.39,11.39,11.35,11.36,600000.0
2014-03-28 13:30:00,11.36,11.39,11.34,11.36,1240000.0,11.36,11.39,11.34,11.36,1240000.0
2014-03-28 14:00:00,11.35,11.36,11.31,11.34,2315000.0,11.35,11.36,11.31,11.34,2315000.0
2014-03-28 14:30:00,11.34,11.34,11.28,11.29,2055000.0,11.34,11.34,11.28,11.29,2055000.0
2014-03-28 15:00:00,11.29,11.33,11.28,11.32,1795000.0,11.29,11.33,11.28,11.32,1795000.0
2014-03-28 15:30:00,11.31,11.34,11.31,11.34,2645000.0,11.31,11.34,11.31,11.34,2645000.0
2014-03-31 09:30:00,11.41,11.42,11.3,11.35,2290000.0,11.41,11.42,11.3,11.35,2290000.0
2014-03-31 10:00:00,11.34,11.38,11.32,11.36,1790000.0,11.34,11.38,11.32,11.36,1790000.0
2014-03-31 10:30:00,11.36,11.37,11.33,11.36,920000.0,11.36,11.37,11.33,11.36,920000.0
2014-03-31 11:00:00,11.35,11.36,11.32,11.33,700000.0,11.35,11.36,11.32,11.33,700000.0
2014-03-31 11:30:00,11.33,11.38,11.32,11.35,1180000.0,11.33,11.38,11.32,11.35,1180000.0
2014-03-31 12:00:00,11.35,11.38,11.34,11.36,550000.0,11.35,11.38,11.34,11.36,550000.0
2014-03-31 12:30:00,11.36,11.37,11.33,11.34,345000.0,11.36,11.37,11.33,11.34,345000.0
2014-03-31 13:00:00,11.34,11.35,11.32,11.34,780000.0,11.34,11.35,11.32,11.34,780000.0
2014-03-31 13:30:00,11.34,11.36,11.32,11.35,1070000.0,11.34,11.36,11.32,11.35,1070000.0
2014-03-31 14:00:00,11.34,11.37,11.34,11.35,770000.0,11.34,11.37,11.34,11.35,770000.0
2014-03-31 14:30:00,11.37,11.39,11.35,11.38,755000.0,11.37,11.39,11.35,11.38,755000.0
2014-03-31 15:00:00,11.37,11.38,11.35,11.35,1830000.0,11.37,11.38,11.35,11.35,1830000.0
2014-03-31 15:30:00,11.36,11.39,11.35,11.37,3030000.0,11.36,11.39,11.35,11.37,3030000.0
2014-04-01 09:30:00,11.36,11.57,11.36,11.57,2350000.0,11.36,11.57,11.36,11.57,2350000.0
2014-04-01 10:00:00,11.56,11.61,11.53,11.59,1410000.0,11.56,11.61,11.53,11.59,1410000.0
2014-04-01 10:30:00,11.6,11.6,11.54,11.57,665000.0,11.6,11.6,11.54,11.57,665000.0
2014-04-01 11:00:00,11.56,11.57,11.54,11.54,585000.0,11.56,11.57,11.54,11.54,585000.0
2014-04-01 11:30:00,11.56,11.58,11.55,11.55,915000.0,11.56,11.58,11.55,11.55,915000.0
2014-04-01 12:00:00,11.55,11.57,11.53,11.57,385000.0,11.55,11.57,11.53,11.57,385000.0
2014-04-01 12:30:00,11.56,11.56,11.54,11.56,480000.0,11.56,11.56,11.54,11.56,480000.0
2014-04-01 13:00:00,11.55,11.56,11.53,11.55,485000.0,11.55,11.56,11.53,11.55,485000.0
2014-04-01 13:30:00,11.55,11.58,11.55,11.58,380000.0,11.55,11.58,11.55,11.58,380000.0
2014-04-01 14:00:00,11.58,11.6,11.57,11.58,350000.0,11.58,11.6,11.57,11.58,350000.0
2014-04-01 14:30:00,11.59,11.59,11.57,11.58,415000.0,11.59,11.59,11.57,11.58,415000.0
2014-04-01 15:00:00,11.59,11.59,11.57,11.58,615000.0,11.59,11.59,11.57,11.58,615000.0
2014-04-01 15:30:00,11.57,11.59,11.56,11.57,1880000.0,11.57,11.59,11.56,11.57,1880000.0
2014-04-02 09:30:00,11.65,11.65,11.53,11.54,1160000.0,11.65,11.65,11.53,11.54,1160000.0
2014-04-02 10:00:00,11.54,11.6,11.49,11.57,705000.0,11.54,11.6,11.49,11.57,705000.0
2014-04-02 10:30:00,11.57,11.57,11.48,11.49,620000.0,11.57,11.57,11.48,11.49,620000.0
2014-04-02 11:00:00,11.49,11.51,11.46,11.5,720000.0,11.49,11.51,11.46,11.5,720000.0
2014-04-02 11:30:00,11.5,11.51,11.49,11.5,250000.0,11.5,11.51,11.49,11.5,250000.0
2014-04-02 12:00:00,11.5,11.51,11.47,11.5,2045000.0,11.5,11.51,11.47,11.5,2045000.0
2014-04-02 12:30:00,11.51,11.52,11.5,11.51,170000.0,11.51,11.52,11.5,11.51,170000.0
2014-04-02 13:00:00,11.51,11.51,11.48,11.48,410000.0,11.51,11.51,11.48,11.48,410000.0
2014-04-02 13:30:00,11.49,11.49,11.46,11.47,360000.0,11.49,11.49,11.46,11.47,360000.0
2014-04-02 14:00:00,11.48,11.49,11.46,11.47,285000.0,11.48,11.49,11.46,11.47,285000.0
2014-04-02 14:30:00,11.46,11.47,11.44,11.47,445000.0,11.46,11.47,11.44,11.47,445000.0
2014-04-02 15:00:00,11.47,11.5,11.46,11.5,735000.0,11.47,11.5,11.46,11.5,735000.0
2014-04-02 15:30:00,11.51,11.54,11.5,11.52,2170000.0,11.51,11.54,11.5,11.52,2170000.0
2014-04-03 09:30:00,11.58,11.65,11.54,11.63,1215000.0,11.58,11.65,11.54,11.63,1215000.0
2014-04-03 10:00:00,11.63,11.66,11.51,11.51,1170000.0,11.63,11.66,11.51,11.51,1170000.0
2014-04-03 10:30:00,11.5,11.52,11.48,11.5,580000.0,11.5,11.52,11.48,11.5,580000.0
2014-04-03 11:00:00,11.5,11.5,11.45,11.47,555000.0,11.5,11.5,11.45,11.47,555000.0
2014-04-03 11:30:00,11.46,11.47,11.38,11.41,1460000.0,11.46,11.47,11.38,11.41,1460000.0
2014-04-03 12:00:00,11.4,11.43,11.35,11.36,1430000.0,11.4,11.43,11.35,11.36,1430000.0
2014-04-03 12:30:00,11.35,11.36,11.32,11.35,985000.0,11.35,11.36,11.32,11.35,985000.0
2014-04-03 13:00:00,11.33,11.37,11.33,11.37,730000.0,11.33,11.37,11.33,11.37,730000.0
2014-04-03 13:30:00,11.36,11.39,11.35,11.36,715000.0,11.36,11.39,11.35,11.36,715000.0
2014-04-03 14:00:00,11.35,11.37,11.34,11.35,740000.0,11.35,11.37,11.34,11.35,740000.0
2014-04-03 14:30:00,11.35,11.39,11.31,11.39,1380000.0,11.35,11.39,11.31,11.39,1380000.0
2014-04-03 15:00:00,11.39,11.43,11.38,11.41,1140000.0,11.39,11.43,11.38,11.41,1140000.0
2014-04-03 15:30:00,11.42,11.44,11.4,11.42,2435000.0,11.42,11.44,11.4,11.42,2435000.0
2014-04-04 09:30:00,11.42,11.43,11.28,11.29,2580000.0,11.42,11.43,11.28,11.29,2580000.0
2014-04-04 10:00:00,11.29,11.4,11.28,11.35,1775000.0,11.29,11.4,11.28,11.35,1775000.0
2014-04-04 10:30:00,11.35,11.37,11.28,11.29,935000.0,11.35,11.37,11.28,11.29,935000.0
2014-04-04 11:00:00,11.28,11.29,11.21,11.23,1855000.0,11.28,11.29,11.21,11.23,1855000.0
2014-04-04 11:30:00,11.22,11.27,11.15,11.17,2040000.0,11.22,11.27,11.15,11.17,2040000.0
2014-04-04 12:00:00,11.17,11.21,11.09,11.19,2845000.0,11.17,11.21,11.09,11.19,2845000.0
2014-04-04 12:30:00,11.18,11.2,11.1,11.1,1210000.0,11.18,11.2,11.1,11.1,1210000.0
2014-04-04 13:00:00,11.1,11.17,11.06,11.12,1495000.0,11.1,11.17,11.06,11.12,1495000.0
2014-04-04 13:30:00,11.12,11.17,11.1,11.12,740000.0,11.12,11.17,11.1,11.12,740000.0
2014-04-04 14:00:00,11.13,11.14,11.09,11.1,1090000.0,11.13,11.14,11.09,11.1,1090000.0
2014-04-04 14:30:00,11.1,11.1,11.02,11.06,2535000.0,11.1,11.1,11.02,11.06,2535000.0
2014-04-04 15:00:00,11.05,11.12,11.03,11.1,2015000.0,11.05,11.12,11.03,11.1,2015000.0
2014-04-04 15:30:00,11.1,11.11,11.06,11.1,4495000.0,11.1,11.11,11.06,11.1,4495000.0
2014-04-07 09:30:00,11.0,11.1,10.86,10.94,3455000.0,11.0,11.1,10.86,10.94,3455000.0
2014-04-07 10:00:00,10.95,10.98,10.9,10.93,1755000.0,10.95,10.98,10.9,10.93,1755000.0
2014-04-07 10:30:00,10.92,10.93,10.82,10.87,1480000.0,10.92,10.93,10.82,10.87,1480000.0
2014-04-07 11:00:00,10.85,10.87,10.76,10.76,1260000.0,10.85,10.87,10.76,10.76,1260000.0
2014-04-07 11:30:00,10.77,10.83,10.72,10.72,1730000.0,10.77,10.83,10.72,10.72,1730000.0
2014-04-07 12:00:00,10.72,10.73,10.61,10.69,2120000.0,10.72,10.73,10.61,10.69,2120000.0
2014-04-07 12:30:00,10.69,10.76,10.65,10.75,1475000.0,10.69,10.76,10.65,10.75,1475000.0
2014-04-07 13:00:00,10.75,10.76,10.66,10.66,1245000.0,10.75,10.76,10.66,10.66,1245000.0
2014-04-07 13:30:00,10.66,10.67,10.61,10.64,1185000.0,10.66,10.67,10.61,10.64,1185000.0
2014-04-07 14:00:00,10.63,10.66,10.59,10.61,1540000.0,10.63,10.66,10.59,10.61,1540000.0
2014-04-07 14:30:00,10.61,10.73,10.58,10.72,1690000.0,10.61,10.73,10.58,10.72,1690000.0
2014-04-07 15:00:00,10.71,10.79,10.7,10.77,2000000.0,10.71,10.79,10.7,10.77,2000000.0
2014-04-07 15:30:00,10.77,10.77,10.7,10.72,7250000.0,10.77,10.77,10.7,10.72,7250000.0
2014-04-08 09:30:00,10.8,10.93,10.78,10.84,4525000.0,10.8,10.93,10.78,10.84,4525000.0
2014-04-08 10:00:00,10.85,10.9,10.79,10.81,2000000.0,10.85,10.9,10.79,10.81,2000000.0
2014-04-08 10:30:00,10.79,10.96,10.79,10.91,1790000.0,10.79,10.96,10.79,10.91,1790000.0
2014-04-08 11:00:00,10.91,11.04,10.9,11.0,1770000.0,10.91,11.04,10.9,11.0,1770000.0
2014-04-08 11:30:00,10.99,11.0,10.93,10.98,1200000.0,10.99,11.0,10.93,10.98,1200000.0
2014-04-08 12:00:00,10.97,10.98,10.92,10.98,900000.0,10.97,10.98,10.92,10.98,900000.0
2014-04-08 12:30:00,10.98,10.98,10.94,10.96,840000.0,10.98,10.98,10.94,10.96,840000.0
2014-04-08 13:00:00,10.96,11.04,10.95,11.02,780000.0,10.96,11.04,10.95,11.02,780000.0
2014-04-08 13:30:00,11.02,11.02,10.99,11.01,680000.0,11.02,11.02,10.99,11.01,680000.0
2014-04-08 14:00:00,11.02,11.03,10.96,11.0,870000.0,11.02,11.03,10.96,11.0,870000.0
2014-04-08 14:30:00,10.99,11.02,10.97,11.0,485000.0,10.99,11.02,10.97,11.0,485000.0
2014-04-08 15:00:00,11.0,11.05,10.98,11.05,870000.0,11.0,11.05,10.98,11.05,870000.0
2014-04-08 15:30:00,11.04,11.06,10.99,11.01,2795000.0,11.04,11.06,10.99,11.01,2795000.0
2014-04-09 09:30:00,11.05,11.09,10.94,11.07,1805000.0,11.05,11.09,10.94,11.07,1805000.0
2014-04-09 10:00:00,11.07,11.08,10.98,11.03,985000.0,11.07,11.08,10.98,11.03,985000.0
2014-04-09 10:30:00,11.04,11.07,11.02,11.02,715000.0,11.04,11.07,11.02,11.02,715000.0
2014-04-09 11:00:00,11.01,11.05,10.99,10.99,415000.0,11.01,11.05,10.99,10.99,415000.0
2014-04-09 11:30:00,10.99,11.03,10.99,11.02,975000.0,10.99,11.03,10.99,11.02,975000.0
2014-04-09 12:00:00,11.02,11.04,11.0,11.02,900000.0,11.02,11.04,11.0,11.02,900000.0
2014-04-09 12:30:00,11.03,11.06,11.02,11.04,820000.0,11.03,11.06,11.02,11.04,820000.0
2014-04-09 13:00:00,11.03,11.05,11.0,11.0,485000.0,11.03,11.05,11.0,11.0,485000.0
2014-04-09 13:30:00,11.0,11.02,10.98,11.0,870000.0,11.0,11.02,10.98,11.0,870000.0
2014-04-09 14:00:00,11.01,11.11,11.0,11.1,1720000.0,11.01,11.11,11.0,11.1,1720000.0
2014-04-09 14:30:00,11.09,11.12,11.09,11.09,745000.0,11.09,11.12,11.09,11.09,745000.0
2014-04-09 15:00:00,11.1,11.12,11.07,11.09,1605000.0,11.1,11.12,11.07,11.09,1605000.0
2014-04-09 15:30:00,11.09,11.14,11.09,11.13,2445000.0,11.09,11.14,11.09,11.13,2445000.0
2014-04-10 09:30:00,11.1,11.12,11.03,11.07,1055000.0,11.1,11.12,11.03,11.07,1055000.0
2014-04-10 10:00:00,11.05,11.09,11.0,11.01,1060000.0,11.05,11.09,11.0,11.01,1060000.0
2014-04-10 10:30:00,11.01,11.03,10.89,10.91,1255000.0,11.01,11.03,10.89,10.91,1255000.0
2014-04-10 11:00:00,10.89,10.93,10.82,10.82,1160000.0,10.89,10.93,10.82,10.82,1160000.0
2014-04-10 11:30:00,10.82,10.87,10.81,10.82,1175000.0,10.82,10.87,10.81,10.82,1175000.0
2014-04-10 12:00:00,10.82,10.84,10.77,10.79,1575000.0,10.82,10.84,10.77,10.79,1575000.0
2014-04-10 12:30:00,10.78,10.8,10.74,10.74,630000.0,10.78,10.8,10.74,10.74,630000.0
2014-04-10 13:00:00,10.74,10.77,10.68,10.71,1490000.0,10.74,10.77,10.68,10.71,1490000.0
2014-04-10 13:30:00,10.72,10.79,10.71,10.79,1020000.0,10.72,10.79,10.71,10.79,1020000.0
2014-04-10 14:00:00,10.79,10.84,10.78,10.81,1055000.0,10.79,10.84,10.78,10.81,1055000.0
2014-04-10 14:30:00,10.81,10.83,10.75,10.76,1340000.0,10.81,10.83,10.75,10.76,1340000.0
2014-04-10 15:00:00,10.75,10.77,10.69,10.71,3385000.0,10.75,10.77,10.69,10.71,3385000.0
2014-04-10 15:30:00,10.71,10.75,10.68,10.69,5340000.0,10.71,10.75,10.68,10.69,5340000.0
2014-04-11 09:30:00,10.56,10.74,10.55,10.66,3005000.0,10.56,10.74,10.55,10.66,3005000.0
2014-04-11 10:00:00,10.65,10.66,10.54,10.6,2200000.0,10.65,10.66,10.54,10.6,2200000.0
2014-04-11 10:30:00,10.58,10.72,10.58,10.71,1810000.0,10.58,10.72,10.58,10.71,1810000.0
2014-04-11 11:00:00,10.71,10.84,10.68,10.79,3335000.0,10.71,10.84,10.68,10.79,3335000.0
2014-04-11 11:30:00,10.78,10.84,10.74,10.78,1800000.0,10.78,10.84,10.74,10.78,1800000.0
2014-04-11 12:00:00,10.79,10.85,10.77,10.83,5495000.0,10.79,10.85,10.77,10.83,5495000.0
2014-04-11 12:30:00,10.84,10.87,10.82,10.84,3810000.0,10.84,10.87,10.82,10.84,3810000.0
2014-04-11 13:00:00,10.85,10.85,10.72,10.73,2730000.0,10.85,10.85,10.72,10.73,2730000.0
2014-04-11 13:30:00,10.72,10.75,10.67,10.69,1350000.0,10.72,10.75,10.67,10.69,1350000.0
2014-04-11 14:00:00,10.69,10.74,10.68,10.69,1325000.0,10.69,10.74,10.68,10.69,1325000.0
2014-04-11 14:30:00,10.69,10.74,10.64,10.72,2330000.0,10.69,10.74,10.64,10.72,2330000.0
2014-04-11 15:00:00,10.71,10.77,10.67,10.72,3505000.0,10.71,10.77,10.67,10.72,3505000.0
2014-04-11 15:30:00,10.73,10.73,10.68,10.7,4605000.0,10.73,10.73,10.68,10.7,4605000.0
2014-04-14 09:30:00,10.81,10.91,10.76,10.8,2390000.0,10.81,10.91,10.76,10.8,2390000.0
2014-04-14 10:00:00,10.8,10.85,10.76,10.78,2055000.0,10.8,10.85,10.76,10.78,2055000.0
2014-04-14 10:30:00,10.78,10.93,10.77,10.92,1375000.0,10.78,10.93,10.77,10.92,1375000.0
2014-04-14 11:00:00,10.9,10.91,10.82,10.83,550000.0,10.9,10.91,10.82,10.83,550000.0
2014-04-14 11:30:00,10.83,10.85,10.82,10.84,270000.0,10.83,10.85,10.82,10.84,270000.0
2014-04-14 12:00:00,10.83,10.87,10.81,10.82,370000.0,10.83,10.87,10.81,10.82,370000.0
2014-04-14 12:30:00,10.84,10.86,10.83,10.84,290000.0,10.84,10.86,10.83,10.84,290000.0
2014-04-14 13:00:00,10.83,10.84,10.8,10.8,700000.0,10.83,10.84,10.8,10.8,700000.0
2014-04-14 13:30:00,10.81,10.84,10.8,10.81,455000.0,10.81,10.84,10.8,10.81,455000.0
2014-04-14 14:00:00,10.81,10.81,10.73,10.73,1840000.0,10.81,10.81,10.73,10.73,1840000.0
2014-04-14 14:30:00,10.73,10.77,10.71,10.74,1020000.0,10.73,10.77,10.71,10.74,1020000.0
2014-04-14 15:00:00,10.72,10.73,10.68,10.73,1480000.0,10.72,10.73,10.68,10.73,1480000.0
2014-04-14 15:30:00,10.74,10.83,10.74,10.82,2650000.0,10.74,10.83,10.74,10.82,2650000.0
2014-04-15 09:30:00,10.86,10.99,10.84,10.95,2390000.0,10.86,10.99,10.84,10.95,2390000.0
2014-04-15 10:00:00,10.96,10.96,10.82,10.86,1695000.0,10.96,10.96,10.82,10.86,1695000.0
2014-04-15 10:30:00,10.84,10.9,10.81,10.82,1400000.0,10.84,10.9,10.81,10.82,1400000.0
2014-04-15 11:00:00,10.82,10.85,10.77,10.8,1085000.0,10.82,10.85,10.77,10.8,1085000.0
2014-04-15 11:30:00,10.82,10.87,10.73,10.77,1095000.0,10.82,10.87,10.73,10.77,1095000.0
2014-04-15 12:00:00,10.74,10.74,10.7,10.72,720000.0,10.74,10.74,10.7,10.72,720000.0
2014-04-15 12:30:00,10.71,10.73,10.64,10.64,1220000.0,10.71,10.73,10.64,10.64,1220000.0
2014-04-15 13:00:00,10.64,10.71,10.64,10.67,1005000.0,10.64,10.71,10.64,10.67,1005000.0
2014-04-15 13:30:00,10.69,10.75,10.67,10.73,1195000.0,10.69,10.75,10.67,10.73,1195000.0
2014-04-15 14:00:00,10.72,10.76,10.72,10.74,1020000.0,10.72,10.76,10.72,10.74,1020000.0
2014-04-15 14:30:00,10.75,10.84,10.75,10.79,800000.0,10.75,10.84,10.75,10.79,800000.0
2014-04-15 15:00:00,10.79,10.87,10.77,10.85,955000.0,10.79,10.87,10.77,10.85,955000.0
2014-04-15 15:30:00,10.86,10.86,10.8,10.81,2235000.0,10.86,10.86,10.8,10.81,2235000.0
2014-04-16 09:30:00,10.9,10.94,10.82,10.87,2345000.0,10.9,10.94,10.82,10.87,2345000.0
2014-04-16 10:00:00,10.85,10.89,10.81,10.84,1020000.0,10.85,10.89,10.81,10.84,1020000.0
2014-04-16 10:30:00,10.87,10.87,10.8,10.85,1075000.0,10.87,10.87,10.8,10.85,1075000.0
2014-04-16 11:00:00,10.85,10.89,10.81,10.89,885000.0,10.85,10.89,10.81,10.89,885000.0
2014-04-16 11:30:00,10.88,10.91,10.85,10.9,1085000.0,10.88,10.91,10.85,10.9,1085000.0
2014-04-16 12:00:00,10.91,11.06,10.9,11.05,2165000.0,10.91,11.06,10.9,11.05,2165000.0
2014-04-16 12:30:00,11.04,11.07,11.0,11.05,1630000.0,11.04,11.07,11.0,11.05,1630000.0
2014-04-16 13:00:00,11.04,11.06,10.97,11.06,1000000.0,11.04,11.06,10.97,11.06,1000000.0
2014-04-16 13:30:00,11.05,11.05,10.99,11.01,910000.0,11.05,11.05,10.99,11.01,910000.0
2014-04-16 14:00:00,11.0,11.04,11.0,11.04,1180000.0,11.0,11.04,11.0,11.04,1180000.0
2014-04-16 14:30:00,11.04,11.05,11.01,11.04,1580000.0,11.04,11.05,11.01,11.04,1580000.0
2014-04-16 15:00:00,11.03,11.05,11.01,11.01,1805000.0,11.03,11.05,11.01,11.01,1805000.0
2014-04-16 15:30:00,11.01,11.06,11.01,11.04,5025000.0,11.01,11.06,11.01,11.04,5025000.0
2014-04-17 09:30:00,11.65,11.7,11.28,11.41,12405000.0,11.65,11.7,11.28,11.41,12405000.0
2014-04-17 10:00:00,11.4,11.68,11.28,11.6,9760000.0,11.4,11.68,11.28,11.6,9760000.0
2014-04-17 10:30:00,11.61,11.61,11.47,11.57,3475000.0,11.61,11.61,11.47,11.57,3475000.0
2014-04-17 11:00:00,11.58,11.77,11.56,11.63,8865000.0,11.58,11.77,11.56,11.63,8865000.0
2014-04-17 11:30:00,11.62,11.64,11.16,11.2,13480000.0,11.62,11.64,11.16,11.2,13480000.0
2014-04-17 12:00:00,11.23,11.3,10.7,10.75,18590000.0,11.23,11.3,10.7,10.75,18590000.0
2014-04-17 12:30:00,10.75,10.91,10.74,10.88,9685000.0,10.75,10.91,10.74,10.88,9685000.0
2014-04-17 13:00:00,10.88,10.9,10.74,10.79,4630000.0,10.88,10.9,10.74,10.79,4630000.0
2014-04-17 13:30:00,10.78,10.8,10.54,10.58,7995000.0,10.78,10.8,10.54,10.58,7995000.0
2014-04-17 14:00:00,10.56,10.64,10.44,10.56,12920000.0,10.56,10.64,10.44,10.56,12920000.0
2014-04-17 14:30:00,10.56,10.78,10.55,10.7,12165000.0,10.56,10.78,10.55,10.7,12165000.0
2014-04-17 15:00:00,10.68,10.72,10.51,10.51,7790000.0,10.68,10.72,10.51,10.51,7790000.0
2014-04-17 15:30:00,10.52,10.57,10.37,10.39,17005000.0,10.52,10.57,10.37,10.39,17005000.0
2014-04-21 09:30:00,10.43,10.44,10.13,10.24,13205000.0,10.43,10.44,10.13,10.24,13205000.0
2014-04-21 10:00:00,10.24,10.38,10.19,10.24,5400000.0,10.24,10.38,10.19,10.24,5400000.0
2014-04-21 10:30:00,10.22,10.27,10.15,10.24,4080000.0,10.22,10.27,10.15,10.24,4080000.0
2014-04-21 11:00:00,10.23,10.26,10.19,10.25,3015000.0,10.23,10.26,10.19,10.25,3015000.0
2014-04-21 11:30:00,10.24,10.24,10.2,10.22,1735000.0,10.24,10.24,10.2,10.22,1735000.0
2014-04-21 12:00:00,10.22,10.23,10.15,10.18,3580000.0,10.22,10.23,10.15,10.18,3580000.0
2014-04-21 12:30:00,10.18,10.19,10.16,10.18,1875000.0,10.18,10.19,10.16,10.18,1875000.0
2014-04-21 13:00:00,10.19,10.21,10.16,10.2,1055000.0,10.19,10.21,10.16,10.2,1055000.0
2014-04-21 13:30:00,10.22,10.22,10.19,10.19,2435000.0,10.22,10.22,10.19,10.19,2435000.0
2014-04-21 14:00:00,10.2,10.21,10.17,10.2,1555000.0,10.2,10.21,10.17,10.2,1555000.0
2014-04-21 14:30:00,10.2,10.21,10.18,10.2,1370000.0,10.2,10.21,10.18,10.2,1370000.0
2014-04-21 15:00:00,10.2,10.21,10.15,10.17,2265000.0,10.2,10.21,10.15,10.17,2265000.0
2014-04-21 15:30:00,10.17,10.17,10.11,10.14,7195000.0,10.17,10.17,10.11,10.14,7195000.0
2014-04-22 09:30:00,10.17,10.2,10.08,10.18,3800000.0,10.17,10.2,10.08,10.18,3800000.0
2014-04-22 10:00:00,10.18,10.2,10.15,10.19,2725000.0,10.18,10.2,10.15,10.19,2725000.0
2014-04-22 10:30:00,10.19,10.19,10.13,10.15,1265000.0,10.19,10.19,10.13,10.15,1265000.0
2014-04-22 11:00:00,10.15,10.23,10.15,10.22,3345000.0,10.15,10.23,10.15,10.22,3345000.0
2014-04-22 11:30:00,10.21,10.22,10.17,10.22,1845000.0,10.21,10.22,10.17,10.22,1845000.0
2014-04-22 12:00:00,10.22,10.23,10.18,10.19,1910000.0,10.22,10.23,10.18,10.19,1910000.0
2014-04-22 12:30:00,10.2,10.21,10.16,10.19,1915000.0,10.2,10.21,10.16,10.19,1915000.0
2014-04-22 13:00:00,10.19,10.19,10.16,10.16,2645000.0,10.19,10.19,10.16,10.16,2645000.0
2014-04-22 13:30:00,10.16,10.25,10.15,10.24,3325000.0,10.16,10.25,10.15,10.24,3325000.0
2014-04-22 14:00:00,10.24,10.28,10.18,10.21,3550000.0,10.24,10.28,10.18,10.21,3550000.0
2014-04-22 14:30:00,10.21,10.28,10.21,10.26,1865000.0,10.21,10.28,10.21,10.26,1865000.0
2014-04-22 15:00:00,10.26,10.27,10.22,10.23,1950000.0,10.26,10.27,10.22,10.23,1950000.0
2014-04-22 15:30:00,10.23,10.27,10.23,10.25,4795000.0,10.23,10.27,10.23,10.25,4795000.0
2014-04-23 09:30:00,10.22,10.24,10.12,10.14,3735000.0,10.22,10.24,10.12,10.14,3735000.0
2014-04-23 10:00:00,10.14,10.2,10.07,10.17,1925000.0,10.14,10.2,10.07,10.17,1925000.0
2014-04-23 10:30:00,10.16,10.16,10.11,10.12,1050000.0,10.16,10.16,10.11,10.12,1050000.0
2014-04-23 11:00:00,10.12,10.14,10.07,10.1,1200000.0,10.12,10.14,10.07,10.1,1200000.0
2014-04-23 11:30:00,10.1,10.13,10.09,10.11,720000.0,10.1,10.13,10.09,10.11,720000.0
2014-04-23 12:00:00,10.1,10.1,10.05,10.06,1835000.0,10.1,10.1,10.05,10.06,1835000.0
2014-04-23 12:30:00,10.07,10.09,10.06,10.08,580000.0,10.07,10.09,10.06,10.08,580000.0
2014-04-23 13:00:00,10.07,10.1,10.06,10.09,700000.0,10.07,10.1,10.06,10.09,700000.0
2014-04-23 13:30:00,10.09,10.1,10.06,10.06,630000.0,10.09,10.1,10.06,10.06,630000.0
2014-04-23 14:00:00,10.07,10.08,10.04,10.07,910000.0,10.07,10.08,10.04,10.07,910000.0
2014-04-23 14:30:00,10.07,10.12,10.06,10.11,760000.0,10.07,10.12,10.06,10.11,760000.0
2014-04-23 15:00:00,10.1,10.13,10.1,10.11,1160000.0,10.1,10.13,10.1,10.11,1160000.0
2014-04-23 15:30:00,10.11,10.12,10.08,10.08,2485000.0,10.11,10.12,10.08,10.08,2485000.0
2014-04-24 09:30:00,10.17,10.22,10.07,10.17,4260000.0,10.17,10.22,10.07,10.17,4260000.0
2014-04-24 10:00:00,10.15,10.2,10.1,10.19,2315000.0,10.15,10.2,10.1,10.19,2315000.0
2014-04-24 10:30:00,10.19,10.23,10.14,10.19,2170000.0,10.19,10.23,10.14,10.19,2170000.0
2014-04-24 11:00:00,10.18,10.21,10.14,10.2,2020000.0,10.18,10.21,10.14,10.2,2020000.0
2014-04-24 11:30:00,10.2,10.21,10.17,10.18,1225000.0,10.2,10.21,10.17,10.18,1225000.0
2014-04-24 12:00:00,10.19,10.19,10.17,10.19,880000.0,10.19,10.19,10.17,10.19,880000.0
2014-04-24 12:30:00,10.18,10.19,10.16,10.19,880000.0,10.18,10.19,10.16,10.19,880000.0
2014-04-24 13:00:00,10.19,10.19,10.17,10.17,225000.0,10.19,10.19,10.17,10.17,225000.0
2014-04-24 13:30:00,10.17,10.18,10.14,10.14,1135000.0,10.17,10.18,10.14,10.14,1135000.0
2014-04-24 14:00:00,10.16,10.17,10.14,10.16,470000.0,10.16,10.17,10.14,10.16,470000.0
2014-04-24 14:30:00,10.15,10.18,10.15,10.17,575000.0,10.15,10.18,10.15,10.17,575000.0
2014-04-24 15:00:00,10.16,10.19,10.16,10.16,1010000.0,10.16,10.19,10.16,10.16,1010000.0
2014-04-24 15:30:00,10.16,10.18,10.14,10.15,3530000.0,10.16,10.18,10.14,10.15,3530000.0
2014-04-25 09:30:00,10.15,10.15,10.03,10.03,1655000.0,10.15,10.15,10.03,10.03,1655000.0
2014-04-25 10:00:00,10.03,10.07,10.02,10.05,1135000.0,10.03,10.07,10.02,10.05,1135000.0
2014-04-25 10:30:00,10.05,10.06,10.01,10.03,1635000.0,10.05,10.06,10.01,10.03,1635000.0
2014-04-25 11:00:00,10.02,10.06,9.98,10.06,1250000.0,10.02,10.06,9.98,10.06,1250000.0
2014-04-25 11:30:00,10.06,10.08,10.02,10.04,735000.0,10.06,10.08,10.02,10.04,735000.0
2014-04-25 12:00:00,10.04,10.07,10.02,10.03,435000.0,10.04,10.07,10.02,10.03,435000.0
2014-04-25 12:30:00,10.04,10.04,10.0,10.0,370000.0,10.04,10.04,10.0,10.0,370000.0
2014-04-25 13:00:00,10.0,10.03,9.97,10.02,1055000.0,10.0,10.03,9.97,10.02,1055000.0
2014-04-25 13:30:00,10.02,10.04,10.01,10.03,535000.0,10.02,10.04,10.01,10.03,535000.0
2014-04-25 14:00:00,10.03,10.03,9.98,10.0,785000.0,10.03,10.03,9.98,10.0,785000.0
2014-04-25 14:30:00,9.99,10.04,9.98,10.02,920000.0,9.99,10.04,9.98,10.02,920000.0
2014-04-25 15:00:00,10.02,10.04,10.01,10.04,785000.0,10.02,10.04,10.01,10.04,785000.0
2014-04-25 15:30:00,10.03,10.06,10.01,10.05,2910000.0,10.03,10.06,10.01,10.05,2910000.0
2014-04-28 09:30:00,10.05,10.05,9.9,9.97,3330000.0,10.05,10.05,9.9,9.97,3330000.0
2014-04-28 10:00:00,9.96,10.02,9.9,9.97,1855000.0,9.96,10.02,9.9,9.97,1855000.0
2014-04-28 10:30:00,9.98,9.99,9.86,9.88,1595000.0,9.98,9.99,9.86,9.88,1595000.0
2014-04-28 11:00:00,9.88,9.93,9.77,9.78,2740000.0,9.88,9.93,9.77,9.78,2740000.0
2014-04-28 11:30:00,9.78,9.78,9.69,9.69,3440000.0,9.78,9.78,9.69,9.69,3440000.0
2014-04-28 12:00:00,9.7,9.77,9.69,9.75,2305000.0,9.7,9.77,9.69,9.75,2305000.0
2014-04-28 12:30:00,9.75,9.75,9.68,9.68,2535000.0,9.75,9.75,9.68,9.68,2535000.0
2014-04-28 13:00:00,9.69,9.7,9.52,9.56,4575000.0,9.69,9.7,9.52,9.56,4575000.0
2014-04-28 13:30:00,9.56,9.6,9.5,9.57,3115000.0,9.56,9.6,9.5,9.57,3115000.0
2014-04-28 14:00:00,9.57,9.64,9.53,9.62,3120000.0,9.57,9.64,9.53,9.62,3120000.0
2014-04-28 14:30:00,9.62,9.63,9.56,9.57,5725000.0,9.62,9.63,9.56,9.57,5725000.0
2014-04-28 15:00:00,9.56,9.61,9.54,9.57,7095000.0,9.56,9.61,9.54,9.57,7095000.0
2014-04-28 15:30:00,9.57,9.58,9.45,9.53,12530000.0,9.57,9.58,9.45,9.53,12530000.0
2014-04-29 09:30:00,9.6,9.84,9.56,9.79,5005000.0,9.6,9.84,9.56,9.79,5005000.0
2014-04-29 10:00:00,9.76,9.77,9.6,9.61,3310000.0,9.76,9.77,9.6,9.61,3310000.0
2014-04-29 10:30:00,9.61,9.74,9.61,9.69,1365000.0,9.61,9.74,9.61,9.69,1365000.0
2014-04-29 11:00:00,9.69,9.77,9.68,9.76,1615000.0,9.69,9.77,9.68,9.76,1615000.0
2014-04-29 11:30:00,9.76,9.79,9.75,9.78,2090000.0,9.76,9.79,9.75,9.78,2090000.0
2014-04-29 12:00:00,9.78,9.82,9.78,9.81,1450000.0,9.78,9.82,9.78,9.81,1450000.0
2014-04-29 12:30:00,9.81,9.83,9.8,9.8,900000.0,9.81,9.83,9.8,9.8,900000.0
2014-04-29 13:00:00,9.8,9.83,9.8,9.82,2285000.0,9.8,9.83,9.8,9.82,2285000.0
2014-04-29 13:30:00,9.82,9.85,9.8,9.85,1130000.0,9.82,9.85,9.8,9.85,1130000.0
2014-04-29 14:00:00,9.84,9.9,9.84,9.88,2340000.0,9.84,9.9,9.84,9.88,2340000.0
2014-04-29 14:30:00,9.89,9.89,9.83,9.85,1100000.0,9.89,9.89,9.83,9.85,1100000.0
2014-04-29 15:00:00,9.84,9.85,9.83,9.84,1370000.0,9.84,9.85,9.83,9.84,1370000.0
2014-04-29 15:30:00,9.84,9.84,9.81,9.83,3520000.0,9.84,9.84,9.81,9.83,3520000.0
2014-04-30 09:30:00,9.77,9.82,9.69,9.77,3085000.0,9.77,9.82,9.69,9.77,3085000.0
2014-04-30 10:00:00,9.76,9.81,9.7,9.8,1390000.0,9.76,9.81,9.7,9.8,1390000.0
2014-04-30 10:30:00,9.8,9.89,9.8,9.85,1875000.0,9.8,9.89,9.8,9.85,1875000.0
2014-04-30 11:00:00,9.85,9.87,9.78,9.81,1055000.0,9.85,9.87,9.78,9.81,1055000.0
2014-04-30 11:30:00,9.82,9.85,9.8,9.84,1015000.0,9.82,9.85,9.8,9.84,1015000.0
2014-04-30 12:00:00,9.83,9.87,9.83,9.85,940000.0,9.83,9.87,9.83,9.85,940000.0
2014-04-30 12:30:00,9.85,9.9,9.85,9.9,690000.0,9.85,9.9,9.85,9.9,690000.0
2014-04-30 13:00:00,9.91,9.94,9.89,9.92,1230000.0,9.91,9.94,9.89,9.92,1230000.0
2014-04-30 13:30:00,9.91,9.94,9.91,9.92,1655000.0,9.91,9.94,9.91,9.92,1655000.0
2014-04-30 14:00:00,9.92,9.96,9.91,9.94,2785000.0,9.92,9.96,9.91,9.94,2785000.0
2014-04-30 14:30:00,9.96,10.0,9.92,9.97,2555000.0,9.96,10.0,9.92,9.97,2555000.0
2014-04-30 15:00:00,9.98,9.98,9.94,9.95,2890000.0,9.98,9.98,9.94,9.95,2890000.0
2014-04-30 15:30:00,9.96,9.97,9.93,9.97,3510000.0,9.96,9.97,9.93,9.97,3510000.0
2014-05-01 09:30:00,9.97,10.02,9.9,9.98,2575000.0,9.97,10.02,9.9,9.98,2575000.0
2014-05-01 10:00:00,9.98,10.03,9.95,9.99,1525000.0,9.98,10.03,9.95,9.99,1525000.0
2014-05-01 10:30:00,9.99,10.1,9.99,10.09,1720000.0,9.99,10.1,9.99,10.09,1720000.0
2014-05-01 11:00:00,10.09,10.09,10.06,10.09,1060000.0,10.09,10.09,10.06,10.09,1060000.0
2014-05-01 11:30:00,10.09,10.1,10.01,10.02,665000.0,10.09,10.1,10.01,10.02,665000.0
2014-05-01 12:00:00,10.01,10.07,10.01,10.05,905000.0,10.01,10.07,10.01,10.05,905000.0
2014-05-01 12:30:00,10.06,10.08,10.04,10.07,405000.0,10.06,10.08,10.04,10.07,405000.0
2014-05-01 13:00:00,10.05,10.07,10.03,10.03,780000.0,10.05,10.07,10.03,10.03,780000.0
2014-05-01 13:30:00,10.03,10.06,9.98,10.0,1060000.0,10.03,10.06,9.98,10.0,1060000.0
2014-05-01 14:00:00,10.0,10.03,10.0,10.02,470000.0,10.0,10.03,10.0,10.02,470000.0
2014-05-01 14:30:00,10.02,10.02,9.99,10.01,1075000.0,10.02,10.02,9.99,10.01,1075000.0
2014-05-01 15:00:00,10.01,10.03,9.99,10.0,735000.0,10.01,10.03,9.99,10.0,735000.0
2014-05-01 15:30:00,10.0,10.02,9.99,10.01,3525000.0,10.0,10.02,9.99,10.01,3525000.0
2014-05-02 09:30:00,9.93,10.04,9.93,10.03,1720000.0,9.93,10.04,9.93,10.03,1720000.0
2014-05-02 10:00:00,10.02,10.09,10.02,10.03,900000.0,10.02,10.09,10.02,10.03,900000.0
2014-05-02 10:30:00,10.03,10.05,9.98,10.0,2215000.0,10.03,10.05,9.98,10.0,2215000.0
2014-05-02 11:00:00,9.99,10.04,9.98,10.0,915000.0,9.99,10.04,9.98,10.0,915000.0
2014-05-02 11:30:00,10.0,10.07,10.0,10.04,930000.0,10.0,10.07,10.0,10.04,930000.0
2014-05-02 12:00:00,10.04,10.04,10.01,10.02,625000.0,10.04,10.04,10.01,10.02,625000.0
2014-05-02 12:30:00,10.03,10.07,10.01,10.06,1295000.0,10.03,10.07,10.01,10.06,1295000.0
2014-05-02 13:00:00,10.06,10.08,10.02,10.03,820000.0,10.06,10.08,10.02,10.03,820000.0
2014-05-02 13:30:00,10.02,10.04,10.0,10.02,1070000.0,10.02,10.04,10.0,10.02,1070000.0
2014-05-02 14:00:00,10.0,10.01,9.97,10.0,635000.0,10.0,10.01,9.97,10.0,635000.0
2014-05-02 14:30:00,10.0,10.03,9.99,10.02,510000.0,10.0,10.03,9.99,10.02,510000.0
2014-05-02 15:00:00,10.02,10.05,10.01,10.02,935000.0,10.02,10.05,10.01,10.02,935000.0
2014-05-02 15:30:00,10.02,10.04,10.0,10.04,4375000.0,10.02,10.04,10.0,10.04,4375000.0
2014-05-05 09:30:00,10.09,10.15,10.02,10.13,3235000.0,10.09,10.15,10.02,10.13,3235000.0
2014-05-05 10:00:00,10.12,10.15,10.08,10.11,1505000.0,10.12,10.15,10.08,10.11,1505000.0
2014-05-05 10:30:00,10.11,10.22,10.11,10.21,2705000.0,10.11,10.22,10.11,10.21,2705000.0
2014-05-05 11:00:00,10.21,10.23,10.16,10.23,1785000.0,10.21,10.23,10.16,10.23,1785000.0
2014-05-05 11:30:00,10.22,10.29,10.22,10.28,1485000.0,10.22,10.29,10.22,10.28,1485000.0
2014-05-05 12:00:00,10.28,10.33,10.26,10.33,1715000.0,10.28,10.33,10.26,10.33,1715000.0
2014-05-05 12:30:00,10.31,10.37,10.31,10.34,2190000.0,10.31,10.37,10.31,10.34,2190000.0
2014-05-05 13:00:00,10.34,10.34,10.29,10.32,1075000.0,10.34,10.34,10.29,10.32,1075000.0
2014-05-05 13:30:00,10.31,10.32,10.29,10.3,790000.0,10.31,10.32,10.29,10.3,790000.0
2014-05-05 14:00:00,10.3,10.3,10.28,10.28,605000.0,10.3,10.3,10.28,10.28,605000.0
2014-05-05 14:30:00,10.28,10.33,10.28,10.3,980000.0,10.28,10.33,10.28,10.3,980000.0
2014-05-05 15:00:00,10.3,10.3,10.26,10.27,1240000.0,10.3,10.3,10.26,10.27,1240000.0
2014-05-05 15:30:00,10.26,10.29,10.22,10.26,3015000.0,10.26,10.29,10.22,10.26,3015000.0
2014-05-06 09:30:00,10.26,10.29,10.16,10.24,1680000.0,10.26,10.29,10.16,10.24,1680000.0
2014-05-06 10:00:00,10.23,10.26,10.18,10.26,1090000.0,10.23,10.26,10.18,10.26,1090000.0
2014-05-06 10:30:00,10.27,10.28,10.16,10.16,970000.0,10.27,10.28,10.16,10.16,970000.0
2014-05-06 11:00:00,10.16,10.19,10.15,10.16,1265000.0,10.16,10.19,10.15,10.16,1265000.0
2014-05-06 11:30:00,10.17,10.18,10.15,10.16,640000.0,10.17,10.18,10.15,10.16,640000.0
2014-05-06 12:00:00,10.15,10.16,10.08,10.11,525000.0,10.15,10.16,10.08,10.11,525000.0
2014-05-06 12:30:00,10.11,10.13,10.08,10.1,1070000.0,10.11,10.13,10.08,10.1,1070000.0
2014-05-06 13:00:00,10.1,10.1,10.05,10.07,1000000.0,10.1,10.1,10.05,10.07,1000000.0
2014-05-06 13:30:00,10.06,10.07,10.02,10.05,875000.0,10.06,10.07,10.02,10.05,875000.0
2014-05-06 14:00:00,10.06,10.07,10.02,10.07,810000.0,10.06,10.07,10.02,10.07,810000.0
2014-05-06 14:30:00,10.05,10.07,10.04,10.05,835000.0,10.05,10.07,10.04,10.05,835000.0
2014-05-06 15:00:00,10.05,10.08,10.04,10.05,1005000.0,10.05,10.08,10.04,10.05,1005000.0
2014-05-06 15:30:00,10.05,10.06,10.03,10.04,2860000.0,10.05,10.06,10.03,10.04,2860000.0
2014-05-07 09:30:00,10.13,10.13,9.99,10.0,2590000.0,10.13,10.13,9.99,10.0,2590000.0
2014-05-07 10:00:00,9.99,10.09,9.91,9.99,3605000.0,9.99,10.09,9.91,9.99,3605000.0
2014-05-07 10:30:00,9.99,10.06,9.98,9.99,1205000.0,9.99,10.06,9.98,9.99,1205000.0
2014-05-07 11:00:00,9.97,9.99,9.89,9.89,1260000.0,9.97,9.99,9.89,9.89,1260000.0
2014-05-07 11:30:00,9.89,9.99,9.89,9.96,975000.0,9.89,9.99,9.89,9.96,975000.0
2014-05-07 12:00:00,9.95,9.95,9.9,9.92,940000.0,9.95,9.95,9.9,9.92,940000.0
2014-05-07 12:30:00,9.92,9.93,9.89,9.9,1600000.0,9.92,9.93,9.89,9.9,1600000.0
2014-05-07 13:00:00,9.89,9.91,9.87,9.88,970000.0,9.89,9.91,9.87,9.88,970000.0
2014-05-07 13:30:00,9.89,9.93,9.89,9.9,1515000.0,9.89,9.93,9.89,9.9,1515000.0
2014-05-07 14:00:00,9.89,9.98,9.89,9.97,1640000.0,9.89,9.98,9.89,9.97,1640000.0
2014-05-07 14:30:00,9.97,10.0,9.94,9.97,1190000.0,9.97,10.0,9.94,9.97,1190000.0
2014-05-07 15:00:00,9.96,9.97,9.94,9.96,825000.0,9.96,9.97,9.94,9.96,825000.0
2014-05-07 15:30:00,9.96,10.03,9.95,10.01,2910000.0,9.96,10.03,9.95,10.01,2910000.0
2014-05-08 09:30:00,9.9,10.16,9.9,10.15,1550000.0,9.9,10.16,9.9,10.15,1550000.0
2014-05-08 10:00:00,10.15,10.28,10.11,10.24,2785000.0,10.15,10.28,10.11,10.24,2785000.0
2014-05-08 10:30:00,10.23,10.23,10.12,10.17,995000.0,10.23,10.23,10.12,10.17,995000.0
2014-05-08 11:00:00,10.16,10.23,10.16,10.18,880000.0,10.16,10.23,10.16,10.18,880000.0
2014-05-08 11:30:00,10.19,10.21,10.18,10.21,320000.0,10.19,10.21,10.18,10.21,320000.0
2014-05-08 12:00:00,10.2,10.2,10.15,10.15,375000.0,10.2,10.2,10.15,10.15,375000.0
2014-05-08 12:30:00,10.16,10.16,10.08,10.1,770000.0,10.16,10.16,10.08,10.1,770000.0
2014-05-08 13:00:00,10.1,10.13,10.08,10.08,620000.0,10.1,10.13,10.08,10.08,620000.0
2014-05-08 13:30:00,10.08,10.12,10.07,10.07,255000.0,10.08,10.12,10.07,10.07,255000.0
2014-05-08 14:00:00,10.07,10.07,10.03,10.06,825000.0,10.07,10.07,10.03,10.06,825000.0
2014-05-08 14:30:00,10.04,10.07,9.99,10.01,940000.0,10.04,10.07,9.99,10.01,940000.0
2014-05-08 15:00:00,10.01,10.04,9.98,10.02,1005000.0,10.01,10.04,9.98,10.02,1005000.0
2014-05-08 15:30:00,10.01,10.02,9.98,10.01,2080000.0,10.01,10.02,9.98,10.01,2080000.0
2014-05-09 09:30:00,10.0,10.05,9.95,10.0,1440000.0,10.0,10.05,9.95,10.0,1440000.0
2014-05-09 10:00:00,9.99,10.03,9.94,9.99,1015000.0,9.99,10.03,9.94,9.99,1015000.0
2014-05-09 10:30:00,9.99,10.03,9.94,9.95,300000.0,9.99,10.03,9.94,9.95,300000.0
2014-05-09 11:00:00,9.95,9.97,9.92,9.96,650000.0,9.95,9.97,9.92,9.96,650000.0
2014-05-09 11:30:00,9.97,9.98,9.95,9.98,280000.0,9.97,9.98,9.95,9.98,280000.0
2014-05-09 12:00:00,9.99,10.03,9.98,10.02,505000.0,9.99,10.03,9.98,10.02,505000.0
2014-05-09 12:30:00,10.01,10.07,10.0,10.07,945000.0,10.01,10.07,10.0,10.07,945000.0
2014-05-09 13:00:00,10.07,10.08,10.04,10.06,635000.0,10.07,10.08,10.04,10.06,635000.0
2014-05-09 13:30:00,10.06,10.08,10.02,10.04,795000.0,10.06,10.08,10.02,10.04,795000.0
2014-05-09 14:00:00,10.03,10.07,10.01,10.02,875000.0,10.03,10.07,10.01,10.02,875000.0
2014-05-09 14:30:00,10.03,10.08,10.03,10.08,890000.0,10.03,10.08,10.03,10.08,890000.0
2014-05-09 15:00:00,10.08,10.11,10.08,10.11,1650000.0,10.08,10.11,10.08,10.11,1650000.0
2014-05-09 15:30:00,10.1,10.17,10.09,10.15,6630000.0,10.1,10.17,10.09,10.15,6630000.0
2014-05-12 09:30:00,10.15,10.17,10.1,10.14,1165000.0,10.15,10.17,10.1,10.14,1165000.0
2014-05-12 10:00:00,10.16,10.26,10.14,10.21,1380000.0,10.16,10.26,10.14,10.21,1380000.0
2014-05-12 10:30:00,10.21,10.24,10.19,10.23,1455000.0,10.21,10.24,10.19,10.23,1455000.0
2014-05-12 11:00:00,10.22,10.23,10.2,10.21,1095000.0,10.22,10.23,10.2,10.21,1095000.0
2014-05-12 11:30:00,10.22,10.24,10.19,10.2,1140000.0,10.22,10.24,10.19,10.2,1140000.0
2014-05-12 12:00:00,10.2,10.23,10.19,10.19,710000.0,10.2,10.23,10.19,10.19,710000.0
2014-05-12 12:30:00,10.19,10.21,10.13,10.16,1445000.0,10.19,10.21,10.13,10.16,1445000.0
2014-05-12 13:00:00,10.16,10.19,10.16,10.18,405000.0,10.16,10.19,10.16,10.18,405000.0
2014-05-12 13:30:00,10.18,10.2,10.18,10.18,880000.0,10.18,10.2,10.18,10.18,880000.0
2014-05-12 14:00:00,10.18,10.23,10.17,10.19,1060000.0,10.18,10.23,10.17,10.19,1060000.0
2014-05-12 14:30:00,10.19,10.2,10.17,10.19,1015000.0,10.19,10.2,10.17,10.19,1015000.0
2014-05-12 15:00:00,10.2,10.2,10.17,10.18,2255000.0,10.2,10.2,10.17,10.18,2255000.0
2014-05-12 15:30:00,10.18,10.21,10.18,10.2,2155000.0,10.18,10.21,10.18,10.2,2155000.0
2014-05-13 09:30:00,10.2,10.22,10.14,10.18,760000.0,10.2,10.22,10.14,10.18,760000.0
2014-05-13 10:00:00,10.19,10.22,10.16,10.18,795000.0,10.19,10.22,10.16,10.18,795000.0
2014-05-13 10:30:00,10.18,10.21,10.17,10.18,805000.0,10.18,10.21,10.17,10.18,805000.0
2014-05-13 11:00:00,10.19,10.19,10.12,10.14,825000.0,10.19,10.19,10.12,10.14,825000.0
2014-05-13 11:30:00,10.14,10.14,10.07,10.08,935000.0,10.14,10.14,10.07,10.08,935000.0
2014-05-13 12:00:00,10.07,10.11,10.07,10.07,1180000.0,10.07,10.11,10.07,10.07,1180000.0
2014-05-13 12:30:00,10.08,10.09,10.05,10.06,430000.0,10.08,10.09,10.05,10.06,430000.0
2014-05-13 13:00:00,10.06,10.09,10.05,10.07,265000.0,10.06,10.09,10.05,10.07,265000.0
2014-05-13 13:30:00,10.07,10.08,10.04,10.05,725000.0,10.07,10.08,10.04,10.05,725000.0
2014-05-13 14:00:00,10.06,10.07,10.04,10.05,485000.0,10.06,10.07,10.04,10.05,485000.0
2014-05-13 14:30:00,10.05,10.08,10.04,10.06,655000.0,10.05,10.08,10.04,10.06,655000.0
2014-05-13 15:00:00,10.05,10.07,10.04,10.07,640000.0,10.05,10.07,10.04,10.07,640000.0
2014-05-13 15:30:00,10.07,10.09,10.06,10.08,1405000.0,10.07,10.09,10.06,10.08,1405000.0
2014-05-14 09:30:00,10.13,10.25,10.13,10.25,3200000.0,10.13,10.25,10.13,10.25,3200000.0
2014-05-14 10:00:00,10.24,10.29,10.17,10.22,2630000.0,10.24,10.29,10.17,10.22,2630000.0
2014-05-14 10:30:00,10.23,10.23,10.15,10.17,1270000.0,10.23,10.23,10.15,10.17,1270000.0
2014-05-14 11:00:00,10.17,10.19,10.15,10.16,800000.0,10.17,10.19,10.15,10.16,800000.0
2014-05-14 11:30:00,10.16,10.18,10.14,10.15,400000.0,10.16,10.18,10.14,10.15,400000.0
2014-05-14 12:00:00,10.15,10.16,10.1,10.1,1090000.0,10.15,10.16,10.1,10.1,1090000.0
2014-05-14 12:30:00,10.1,10.12,10.08,10.09,1510000.0,10.1,10.12,10.08,10.09,1510000.0
2014-05-14 13:00:00,10.1,10.1,10.07,10.08,715000.0,10.1,10.1,10.07,10.08,715000.0
2014-05-14 13:30:00,10.08,10.1,10.07,10.09,610000.0,10.08,10.1,10.07,10.09,610000.0
2014-05-14 14:00:00,10.08,10.08,10.06,10.07,790000.0,10.08,10.08,10.06,10.07,790000.0
2014-05-14 14:30:00,10.08,10.09,10.03,10.03,875000.0,10.08,10.09,10.03,10.03,875000.0
2014-05-14 15:00:00,10.04,10.05,10.02,10.04,620000.0,10.04,10.05,10.02,10.04,620000.0
2014-05-14 15:30:00,10.04,10.1,10.03,10.08,4145000.0,10.04,10.1,10.03,10.08,4145000.0
2014-05-15 09:30:00,10.09,10.09,9.96,10.0,1335000.0,10.09,10.09,9.96,10.0,1335000.0
2014-05-15 10:00:00,10.0,10.02,9.87,9.9,3805000.0,10.0,10.02,9.87,9.9,3805000.0
2014-05-15 10:30:00,9.9,9.96,9.9,9.92,1215000.0,9.9,9.96,9.9,9.92,1215000.0
2014-05-15 11:00:00,9.92,9.94,9.88,9.89,1200000.0,9.92,9.94,9.88,9.89,1200000.0
2014-05-15 11:30:00,9.9,9.94,9.86,9.87,965000.0,9.9,9.94,9.86,9.87,965000.0
2014-05-15 12:00:00,9.86,9.88,9.83,9.85,1120000.0,9.86,9.88,9.83,9.85,1120000.0
2014-05-15 12:30:00,9.84,9.88,9.82,9.88,1550000.0,9.84,9.88,9.82,9.88,1550000.0
2014-05-15 13:00:00,9.88,9.88,9.85,9.87,935000.0,9.88,9.88,9.85,9.87,935000.0
2014-05-15 13:30:00,9.87,9.87,9.84,9.87,790000.0,9.87,9.87,9.84,9.87,790000.0
2014-05-15 14:00:00,9.87,9.9,9.85,9.88,700000.0,9.87,9.9,9.85,9.88,700000.0
2014-05-15 14:30:00,9.88,9.93,9.88,9.91,795000.0,9.88,9.93,9.88,9.91,795000.0
2014-05-15 15:00:00,9.91,9.92,9.88,9.89,1405000.0,9.91,9.92,9.88,9.89,1405000.0
2014-05-15 15:30:00,9.88,9.93,9.88,9.92,2445000.0,9.88,9.93,9.88,9.92,2445000.0
2014-05-16 09:30:00,9.99,10.0,9.86,9.91,3470000.0,9.99,10.0,9.86,9.91,3470000.0
2014-05-16 10:00:00,9.89,9.91,9.84,9.84,2020000.0,9.89,9.91,9.84,9.84,2020000.0
2014-05-16 10:30:00,9.84,9.88,9.83,9.84,1095000.0,9.84,9.88,9.83,9.84,1095000.0
2014-05-16 11:00:00,9.85,9.87,9.81,9.83,1325000.0,9.85,9.87,9.81,9.83,1325000.0
2014-05-16 11:30:00,9.84,9.88,9.83,9.85,1065000.0,9.84,9.88,9.83,9.85,1065000.0
2014-05-16 12:00:00,9.85,9.88,9.84,9.85,890000.0,9.85,9.88,9.84,9.85,890000.0
2014-05-16 12:30:00,9.85,9.88,9.84,9.88,925000.0,9.85,9.88,9.84,9.88,925000.0
2014-05-16 13:00:00,9.87,9.94,9.86,9.94,1620000.0,9.87,9.94,9.86,9.94,1620000.0
2014-05-16 13:30:00,9.93,9.99,9.93,9.98,1920000.0,9.93,9.99,9.93,9.98,1920000.0
2014-05-16 14:00:00,9.97,9.99,9.95,9.97,1260000.0,9.97,9.99,9.95,9.97,1260000.0
2014-05-16 14:30:00,9.96,10.02,9.96,10.01,520000.0,9.96,10.02,9.96,10.01,520000.0
2014-05-16 15:00:00,10.01,10.03,9.99,10.0,1455000.0,10.01,10.03,9.99,10.0,1455000.0
2014-05-16 15:30:00,10.0,10.02,9.99,10.01,3665000.0,10.0,10.02,9.99,10.01,3665000.0
2014-05-19 09:30:00,9.98,10.08,9.98,10.05,620000.0,9.98,10.08,9.98,10.05,620000.0
2014-05-19 10:00:00,10.04,10.06,10.0,10.03,760000.0,10.04,10.06,10.0,10.03,760000.0
2014-05-19 10:30:00,10.04,10.05,10.01,10.02,625000.0,10.04,10.05,10.01,10.02,625000.0
2014-05-19 11:00:00,10.01,10.07,10.01,10.04,1105000.0,10.01,10.07,10.01,10.04,1105000.0
2014-05-19 11:30:00,10.04,10.05,10.02,10.04,1115000.0,10.04,10.05,10.02,10.04,1115000.0
2014-05-19 12:00:00,10.04,10.05,10.03,10.03,270000.0,10.04,10.05,10.03,10.03,270000.0
2014-05-19 12:30:00,10.04,10.04,10.0,10.01,530000.0,10.04,10.04,10.0,10.01,530000.0
2014-05-19 13:00:00,10.01,10.05,10.01,10.04,325000.0,10.01,10.05,10.01,10.04,325000.0
2014-05-19 13:30:00,10.03,10.04,10.02,10.03,1595000.0,10.03,10.04,10.02,10.03,1595000.0
2014-05-19 14:00:00,10.03,10.04,10.02,10.03,260000.0,10.03,10.04,10.02,10.03,260000.0
2014-05-19 14:30:00,10.03,10.03,10.01,10.03,240000.0,10.03,10.03,10.01,10.03,240000.0
2014-05-19 15:00:00,10.02,10.03,10.0,10.02,885000.0,10.02,10.03,10.0,10.02,885000.0
2014-05-19 15:30:00,10.02,10.05,10.02,10.03,1815000.0,10.02,10.05,10.02,10.03,1815000.0
2014-05-20 09:30:00,10.0,10.02,9.93,9.96,715000.0,10.0,10.02,9.93,9.96,715000.0
2014-05-20 10:00:00,9.96,9.98,9.93,9.93,785000.0,9.96,9.98,9.93,9.93,785000.0
2014-05-20 10:30:00,9.94,9.98,9.93,9.96,540000.0,9.94,9.98,9.93,9.96,540000.0
2014-05-20 11:00:00,9.96,9.97,9.94,9.95,1010000.0,9.96,9.97,9.94,9.95,1010000.0
2014-05-20 11:30:00,9.95,9.96,9.92,9.94,1780000.0,9.95,9.96,9.92,9.94,1780000.0
2014-05-20 12:00:00,9.93,9.93,9.9,9.9,810000.0,9.93,9.93,9.9,9.9,810000.0
2014-05-20 12:30:00,9.92,9.93,9.9,9.91,545000.0,9.92,9.93,9.9,9.91,545000.0
2014-05-20 13:00:00,9.9,9.92,9.89,9.92,340000.0,9.9,9.92,9.89,9.92,340000.0
2014-05-20 13:30:00,9.91,9.92,9.87,9.89,465000.0,9.91,9.92,9.87,9.89,465000.0
2014-05-20 14:00:00,9.88,9.92,9.87,9.89,735000.0,9.88,9.92,9.87,9.89,735000.0
2014-05-20 14:30:00,9.89,9.89,9.86,9.87,460000.0,9.89,9.89,9.86,9.87,460000.0
2014-05-20 15:00:00,9.88,9.91,9.88,9.9,770000.0,9.88,9.91,9.88,9.9,770000.0
2014-05-20 15:30:00,9.91,9.95,9.9,9.91,2505000.0,9.91,9.95,9.9,9.91,2505000.0
2014-05-21 09:30:00,9.92,10.02,9.92,9.98,1500000.0,9.92,10.02,9.92,9.98,1500000.0
2014-05-21 10:00:00,9.97,10.0,9.96,9.99,2365000.0,9.97,10.0,9.96,9.99,2365000.0
2014-05-21 10:30:00,10.0,10.04,10.0,10.02,1365000.0,10.0,10.04,10.0,10.02,1365000.0
2014-05-21 11:00:00,10.01,10.02,9.99,10.0,1705000.0,10.01,10.02,9.99,10.0,1705000.0
2014-05-21 11:30:00,10.0,10.04,9.99,10.03,1105000.0,10.0,10.04,9.99,10.03,1105000.0
2014-05-21 12:00:00,10.04,10.05,10.02,10.05,465000.0,10.04,10.05,10.02,10.05,465000.0
2014-05-21 12:30:00,10.05,10.08,10.04,10.07,890000.0,10.05,10.08,10.04,10.07,890000.0
2014-05-21 13:00:00,10.07,10.1,10.07,10.07,695000.0,10.07,10.1,10.07,10.07,695000.0
2014-05-21 13:30:00,10.07,10.07,10.04,10.06,800000.0,10.07,10.07,10.04,10.06,800000.0
2014-05-21 14:00:00,10.07,10.1,10.05,10.08,1370000.0,10.07,10.1,10.05,10.08,1370000.0
2014-05-21 14:30:00,10.09,10.09,10.05,10.06,1315000.0,10.09,10.09,10.05,10.06,1315000.0
2014-05-21 15:00:00,10.06,10.09,10.06,10.09,1105000.0,10.06,10.09,10.06,10.09,1105000.0
2014-05-21 15:30:00,10.09,10.09,10.07,10.08,2050000.0,10.09,10.09,10.07,10.08,2050000.0
2014-05-22 09:30:00,10.13,10.31,10.12,10.3,2835000.0,10.13,10.31,10.12,10.3,2835000.0
2014-05-22 10:00:00,10.3,10.36,10.24,10.34,3135000.0,10.3,10.36,10.24,10.34,3135000.0
2014-05-22 10:30:00,10.33,10.39,10.32,10.38,1480000.0,10.33,10.39,10.32,10.38,1480000.0
2014-05-22 11:00:00,10.38,10.46,10.38,10.45,2565000.0,10.38,10.46,10.38,10.45,2565000.0
2014-05-22 11:30:00,10.44,10.49,10.43,10.47,1795000.0,10.44,10.49,10.43,10.47,1795000.0
2014-05-22 12:00:00,10.47,10.48,10.43,10.45,1155000.0,10.47,10.48,10.43,10.45,1155000.0
2014-05-22 12:30:00,10.45,10.46,10.43,10.44,895000.0,10.45,10.46,10.43,10.44,895000.0
2014-05-22 13:00:00,10.44,10.48,10.44,10.48,1070000.0,10.44,10.48,10.44,10.48,1070000.0
2014-05-22 13:30:00,10.48,10.49,10.46,10.47,1460000.0,10.48,10.49,10.46,10.47,1460000.0
2014-05-22 14:00:00,10.47,10.47,10.45,10.46,1110000.0,10.47,10.47,10.45,10.46,1110000.0
2014-05-22 14:30:00,10.46,10.47,10.45,10.47,555000.0,10.46,10.47,10.45,10.47,555000.0
2014-05-22 15:00:00,10.46,10.48,10.44,10.45,840000.0,10.46,10.48,10.44,10.45,840000.0
2014-05-22 15:30:00,10.45,10.45,10.4,10.41,2570000.0,10.45,10.45,10.4,10.41,2570000.0
2014-05-23 09:30:00,10.44,10.44,10.31,10.38,1950000.0,10.44,10.44,10.31,10.38,1950000.0
2014-05-23 10:00:00,10.38,10.42,10.37,10.4,905000.0,10.38,10.42,10.37,10.4,905000.0
2014-05-23 10:30:00,10.41,10.42,10.39,10.4,670000.0,10.41,10.42,10.39,10.4,670000.0
2014-05-23 11:00:00,10.4,10.41,10.37,10.38,325000.0,10.4,10.41,10.37,10.38,325000.0
2014-05-23 11:30:00,10.38,10.4,10.37,10.4,235000.0,10.38,10.4,10.37,10.4,235000.0
2014-05-23 12:00:00,10.4,10.42,10.4,10.42,385000.0,10.4,10.42,10.4,10.42,385000.0
2014-05-23 12:30:00,10.42,10.44,10.41,10.43,485000.0,10.42,10.44,10.41,10.43,485000.0
2014-05-23 13:00:00,10.42,10.45,10.42,10.44,295000.0,10.42,10.45,10.42,10.44,295000.0
2014-05-23 13:30:00,10.43,10.44,10.4,10.41,600000.0,10.43,10.44,10.4,10.41,600000.0
2014-05-23 14:00:00,10.42,10.43,10.41,10.42,1525000.0,10.42,10.43,10.41,10.42,1525000.0
2014-05-23 14:30:00,10.42,10.45,10.42,10.44,860000.0,10.42,10.45,10.42,10.44,860000.0
2014-05-23 15:00:00,10.44,10.46,10.43,10.45,605000.0,10.44,10.46,10.43,10.45,605000.0
2014-05-23 15:30:00,10.45,10.47,10.44,10.45,2175000.0,10.45,10.47,10.44,10.45,2175000.0
2014-05-27 09:30:00,10.44,10.65,10.44,10.64,2870000.0,10.44,10.65,10.44,10.64,2870000.0
2014-05-27 10:00:00,10.63,10.68,10.61,10.68,1285000.0,10.63,10.68,10.61,10.68,1285000.0
2014-05-27 10:30:00,10.67,10.69,10.66,10.68,585000.0,10.67,10.69,10.66,10.68,585000.0
2014-05-27 11:00:00,10.67,10.7,10.67,10.68,1215000.0,10.67,10.7,10.67,10.68,1215000.0
2014-05-27 11:30:00,10.68,10.71,10.67,10.71,925000.0,10.68,10.71,10.67,10.71,925000.0
2014-05-27 12:00:00,10.7,10.8,10.69,10.73,2160000.0,10.7,10.8,10.69,10.73,2160000.0
2014-05-27 12:30:00,10.74,10.77,10.74,10.75,1150000.0,10.74,10.77,10.74,10.75,1150000.0
2014-05-27 13:00:00,10.75,10.76,10.73,10.75,1530000.0,10.75,10.76,10.73,10.75,1530000.0
2014-05-27 13:30:00,10.75,10.77,10.73,10.77,1245000.0,10.75,10.77,10.73,10.77,1245000.0
2014-05-27 14:00:00,10.76,10.77,10.76,10.76,825000.0,10.76,10.77,10.76,10.76,825000.0
2014-05-27 14:30:00,10.76,10.76,10.69,10.69,1370000.0,10.76,10.76,10.69,10.69,1370000.0
2014-05-27 15:00:00,10.7,10.71,10.66,10.66,1815000.0,10.7,10.71,10.66,10.66,1815000.0
2014-05-27 15:30:00,10.66,10.73,10.66,10.72,4050000.0,10.66,10.73,10.66,10.72,4050000.0
2014-05-28 09:30:00,10.66,10.74,10.6,10.6,2280000.0,10.66,10.74,10.6,10.6,2280000.0
2014-05-28 10:00:00,10.61,10.72,10.58,10.7,4565000.0,10.61,10.72,10.58,10.7,4565000.0
2014-05-28 10:30:00,10.71,10.79,10.7,10.73,3020000.0,10.71,10.79,10.7,10.73,3020000.0
2014-05-28 11:00:00,10.73,10.75,10.72,10.72,885000.0,10.73,10.75,10.72,10.72,885000.0
2014-05-28 11:30:00,10.72,10.75,10.72,10.72,275000.0,10.72,10.75,10.72,10.72,275000.0
2014-05-28 12:00:00,10.72,10.75,10.72,10.72,250000.0,10.72,10.75,10.72,10.72,250000.0
2014-05-28 12:30:00,10.72,10.73,10.72,10.73,275000.0,10.72,10.73,10.72,10.73,275000.0
2014-05-28 13:00:00,10.73,10.76,10.72,10.74,355000.0,10.73,10.76,10.72,10.74,355000.0
2014-05-28 13:30:00,10.75,10.76,10.74,10.76,375000.0,10.75,10.76,10.74,10.76,375000.0
2014-05-28 14:00:00,10.75,10.8,10.74,10.79,1315000.0,10.75,10.8,10.74,10.79,1315000.0
2014-05-28 14:30:00,10.79,10.79,10.77,10.77,510000.0,10.79,10.79,10.77,10.77,510000.0
2014-05-28 15:00:00,10.78,10.78,10.76,10.77,645000.0,10.78,10.78,10.76,10.77,645000.0
2014-05-28 15:30:00,10.77,10.78,10.75,10.77,3875000.0,10.77,10.78,10.75,10.77,3875000.0
2014-05-29 09:30:00,10.78,10.94,10.77,10.93,3635000.0,10.78,10.94,10.77,10.93,3635000.0
2014-05-29 10:00:00,10.93,10.94,10.85,10.92,2655000.0,10.93,10.94,10.85,10.92,2655000.0
2014-05-29 10:30:00,10.91,10.94,10.9,10.91,2010000.0,10.91,10.94,10.9,10.91,2010000.0
2014-05-29 11:00:00,10.91,10.91,10.87,10.89,890000.0,10.91,10.91,10.87,10.89,890000.0
2014-05-29 11:30:00,10.89,10.9,10.88,10.89,495000.0,10.89,10.9,10.88,10.89,495000.0
2014-05-29 12:00:00,10.87,10.91,10.87,10.9,675000.0,10.87,10.91,10.87,10.9,675000.0
2014-05-29 12:30:00,10.89,10.9,10.88,10.88,1370000.0,10.89,10.9,10.88,10.88,1370000.0
2014-05-29 13:00:00,10.89,10.89,10.87,10.88,400000.0,10.89,10.89,10.87,10.88,400000.0
2014-05-29 13:30:00,10.88,10.88,10.86,10.87,465000.0,10.88,10.88,10.86,10.87,465000.0
2014-05-29 14:00:00,10.86,10.88,10.85,10.87,1660000.0,10.86,10.88,10.85,10.87,1660000.0
2014-05-29 14:30:00,10.87,10.9,10.87,10.9,1975000.0,10.87,10.9,10.87,10.9,1975000.0
2014-05-29 15:00:00,10.9,10.93,10.9,10.93,1130000.0,10.9,10.93,10.9,10.93,1130000.0
2014-05-29 15:30:00,10.93,10.93,10.9,10.91,4765000.0,10.93,10.93,10.9,10.91,4765000.0
2014-05-30 09:30:00,10.94,10.99,10.92,10.93,2085000.0,10.94,10.99,10.92,10.93,2085000.0
2014-05-30 10:00:00,10.94,10.98,10.92,10.94,750000.0,10.94,10.98,10.92,10.94,750000.0
2014-05-30 10:30:00,10.95,10.98,10.93,10.96,720000.0,10.95,10.98,10.93,10.96,720000.0
2014-05-30 11:00:00,10.96,10.97,10.94,10.94,490000.0,10.96,10.97,10.94,10.94,490000.0
2014-05-30 11:30:00,10.94,10.96,10.93,10.93,770000.0,10.94,10.96,10.93,10.93,770000.0
2014-05-30 12:00:00,10.94,10.94,10.9,10.9,475000.0,10.94,10.94,10.9,10.9,475000.0
2014-05-30 12:30:00,10.9,10.9,10.85,10.88,820000.0,10.9,10.9,10.85,10.88,820000.0
2014-05-30 13:00:00,10.87,10.92,10.87,10.91,810000.0,10.87,10.92,10.87,10.91,810000.0
2014-05-30 13:30:00,10.92,10.94,10.89,10.94,1105000.0,10.92,10.94,10.89,10.94,1105000.0
2014-05-30 14:00:00,10.94,10.95,10.93,10.94,1130000.0,10.94,10.95,10.93,10.94,1130000.0
2014-05-30 14:30:00,10.94,10.95,10.93,10.93,570000.0,10.94,10.95,10.93,10.93,570000.0
2014-05-30 15:00:00,10.94,10.94,10.9,10.93,1870000.0,10.94,10.94,10.9,10.93,1870000.0
2014-05-30 15:30:00,10.93,10.94,10.91,10.94,3940000.0,10.93,10.94,10.91,10.94,3940000.0
2014-06-02 09:30:00,10.96,11.02,10.91,10.97,1970000.0,10.96,11.02,10.91,10.97,1970000.0
2014-06-02 10:00:00,10.97,11.0,10.91,10.98,1710000.0,10.97,11.0,10.91,10.98,1710000.0
2014-06-02 10:30:00,10.98,11.0,10.97,10.99,1320000.0,10.98,11.0,10.97,10.99,1320000.0
2014-06-02 11:00:00,10.99,11.04,10.98,11.04,1290000.0,10.99,11.04,10.98,11.04,1290000.0
2014-06-02 11:30:00,11.04,11.06,11.03,11.04,1745000.0,11.04,11.06,11.03,11.04,1745000.0
2014-06-02 12:00:00,11.03,11.04,11.03,11.03,320000.0,11.03,11.04,11.03,11.03,320000.0
2014-06-02 12:30:00,11.03,11.05,11.03,11.03,250000.0,11.03,11.05,11.03,11.03,250000.0
2014-06-02 13:00:00,11.03,11.04,11.01,11.03,320000.0,11.03,11.04,11.01,11.03,320000.0
2014-06-02 13:30:00,11.02,11.04,11.02,11.03,820000.0,11.02,11.04,11.02,11.03,820000.0
2014-06-02 14:00:00,11.03,11.04,11.01,11.03,390000.0,11.03,11.04,11.01,11.03,390000.0
2014-06-02 14:30:00,11.03,11.03,11.02,11.03,330000.0,11.03,11.03,11.02,11.03,330000.0
2014-06-02 15:00:00,11.03,11.03,11.01,11.02,1450000.0,11.03,11.03,11.01,11.02,1450000.0
2014-06-02 15:30:00,11.02,11.04,11.02,11.03,2335000.0,11.02,11.04,11.02,11.03,2335000.0
2014-06-03 09:30:00,10.96,11.03,10.96,11.01,1025000.0,10.96,11.03,10.96,11.01,1025000.0
2014-06-03 10:00:00,11.02,11.05,11.01,11.04,1605000.0,11.02,11.05,11.01,11.04,1605000.0
2014-06-03 10:30:00,11.04,11.05,10.99,11.01,1445000.0,11.04,11.05,10.99,11.01,1445000.0
2014-06-03 11:00:00,11.02,11.02,10.99,10.99,550000.0,11.02,11.02,10.99,10.99,550000.0
2014-06-03 11:30:00,10.99,11.0,10.97,10.97,660000.0,10.99,11.0,10.97,10.97,660000.0
2014-06-03 12:00:00,10.97,10.99,10.96,10.96,370000.0,10.97,10.99,10.96,10.96,370000.0
2014-06-03 12:30:00,10.97,10.97,10.96,10.97,470000.0,10.97,10.97,10.96,10.97,470000.0
2014-06-03 13:00:00,10.96,11.02,10.96,11.01,585000.0,10.96,11.02,10.96,11.01,585000.0
2014-06-03 13:30:00,11.02,11.03,11.01,11.02,715000.0,11.02,11.03,11.01,11.02,715000.0
2014-06-03 14:00:00,11.02,11.04,11.01,11.03,1295000.0,11.02,11.04,11.01,11.03,1295000.0
2014-06-03 14:30:00,11.03,11.03,11.01,11.02,610000.0,11.03,11.03,11.01,11.02,610000.0
2014-06-03 15:00:00,11.01,11.03,11.01,11.02,520000.0,11.01,11.03,11.01,11.02,520000.0
2014-06-03 15:30:00,11.03,11.04,11.01,11.01,1200000.0,11.03,11.04,11.01,11.01,1200000.0
2014-06-04 09:30:00,10.99,11.01,10.94,10.98,610000.0,10.99,11.01,10.94,10.98,610000.0
2014-06-04 10:00:00,10.99,11.02,10.97,10.99,680000.0,10.99,11.02,10.97,10.99,680000.0
2014-06-04 10:30:00,10.98,11.06,10.98,11.06,1110000.0,10.98,11.06,10.98,11.06,1110000.0
2014-06-04 11:00:00,11.06,11.07,11.04,11.06,1445000.0,11.06,11.07,11.04,11.06,1445000.0
2014-06-04 11:30:00,11.06,11.08,11.06,11.07,1165000.0,11.06,11.08,11.06,11.07,1165000.0
2014-06-04 12:00:00,11.07,11.11,11.07,11.11,1605000.0,11.07,11.11,11.07,11.11,1605000.0
2014-06-04 12:30:00,11.11,11.12,11.1,11.1,400000.0,11.11,11.12,11.1,11.1,400000.0
2014-06-04 13:00:00,11.11,11.14,11.11,11.13,520000.0,11.11,11.14,11.11,11.13,520000.0
2014-06-04 13:30:00,11.14,11.14,11.13,11.14,410000.0,11.14,11.14,11.13,11.14,410000.0
2014-06-04 14:00:00,11.14,11.15,11.13,11.14,465000.0,11.14,11.15,11.13,11.14,465000.0
2014-06-04 14:30:00,11.14,11.15,11.13,11.14,670000.0,11.14,11.15,11.13,11.14,670000.0
2014-06-04 15:00:00,11.14,11.16,11.13,11.16,1830000.0,11.14,11.16,11.13,11.16,1830000.0
2014-06-04 15:30:00,11.16,11.19,11.16,11.18,2830000.0,11.16,11.19,11.16,11.18,2830000.0
2014-06-05 09:30:00,11.15,11.19,11.14,11.17,1100000.0,11.15,11.19,11.14,11.17,1100000.0
2014-06-05 10:00:00,11.17,11.2,11.13,11.2,1940000.0,11.17,11.2,11.13,11.2,1940000.0
2014-06-05 10:30:00,11.18,11.25,11.18,11.25,980000.0,11.18,11.25,11.18,11.25,980000.0
2014-06-05 11:00:00,11.25,11.26,11.23,11.24,620000.0,11.25,11.26,11.23,11.24,620000.0
2014-06-05 11:30:00,11.24,11.27,11.23,11.27,715000.0,11.24,11.27,11.23,11.27,715000.0
2014-06-05 12:00:00,11.27,11.28,11.25,11.26,500000.0,11.27,11.28,11.25,11.26,500000.0
2014-06-05 12:30:00,11.26,11.28,11.26,11.27,545000.0,11.26,11.28,11.26,11.27,545000.0
2014-06-05 13:00:00,11.27,11.28,11.26,11.26,465000.0,11.27,11.28,11.26,11.26,465000.0
2014-06-05 13:30:00,11.27,11.28,11.22,11.22,1000000.0,11.27,11.28,11.22,11.22,1000000.0
2014-06-05 14:00:00,11.23,11.24,11.22,11.23,625000.0,11.23,11.24,11.22,11.23,625000.0
2014-06-05 14:30:00,11.23,11.24,11.2,11.2,545000.0,11.23,11.24,11.2,11.2,545000.0
2014-06-05 15:00:00,11.2,11.22,11.19,11.21,1330000.0,11.2,11.22,11.19,11.21,1330000.0
2014-06-05 15:30:00,11.2,11.23,11.2,11.22,1940000.0,11.2,11.23,11.2,11.22,1940000.0
2014-06-06 09:30:00,11.22,11.3,11.18,11.27,1220000.0,11.22,11.3,11.18,11.27,1220000.0
2014-06-06 10:00:00,11.28,11.29,11.24,11.28,515000.0,11.28,11.29,11.24,11.28,515000.0
2014-06-06 10:30:00,11.28,11.29,11.25,11.27,1455000.0,11.28,11.29,11.25,11.27,1455000.0
2014-06-06 11:00:00,11.28,11.33,11.27,11.31,865000.0,11.28,11.33,11.27,11.31,865000.0
2014-06-06 11:30:00,11.31,11.33,11.31,11.32,495000.0,11.31,11.33,11.31,11.32,495000.0
2014-06-06 12:00:00,11.32,11.33,11.32,11.32,645000.0,11.32,11.33,11.32,11.32,645000.0
2014-06-06 12:30:00,11.34,11.34,11.33,11.34,790000.0,11.34,11.34,11.33,11.34,790000.0
2014-06-06 13:00:00,11.34,11.35,11.33,11.34,660000.0,11.34,11.35,11.33,11.34,660000.0
2014-06-06 13:30:00,11.33,11.36,11.33,11.36,430000.0,11.33,11.36,11.33,11.36,430000.0
2014-06-06 14:00:00,11.35,11.38,11.33,11.38,1075000.0,11.35,11.38,11.33,11.38,1075000.0
2014-06-06 14:30:00,11.38,11.4,11.37,11.4,2030000.0,11.38,11.4,11.37,11.4,2030000.0
2014-06-06 15:00:00,11.4,11.4,11.38,11.4,1020000.0,11.4,11.4,11.38,11.4,1020000.0
2014-06-06 15:30:00,11.39,11.4,11.38,11.38,2960000.0,11.39,11.4,11.38,11.38,2960000.0
2014-06-09 09:30:00,11.37,11.41,11.36,11.38,785000.0,11.37,11.41,11.36,11.38,785000.0
2014-06-09 10:00:00,11.39,11.4,11.36,11.38,625000.0,11.39,11.4,11.36,11.38,625000.0
2014-06-09 10:30:00,11.38,11.38,11.33,11.35,870000.0,11.38,11.38,11.33,11.35,870000.0
2014-06-09 11:00:00,11.36,11.36,11.33,11.35,530000.0,11.36,11.36,11.33,11.35,530000.0
2014-06-09 11:30:00,11.35,11.4,11.35,11.39,475000.0,11.35,11.4,11.35,11.39,475000.0
2014-06-09 12:00:00,11.4,11.4,11.39,11.39,590000.0,11.4,11.4,11.39,11.39,590000.0
2014-06-09 12:30:00,11.39,11.41,11.39,11.4,310000.0,11.39,11.41,11.39,11.4,310000.0
2014-06-09 13:00:00,11.39,11.41,11.36,11.37,455000.0,11.39,11.41,11.36,11.37,455000.0
2014-06-09 13:30:00,11.36,11.38,11.34,11.37,745000.0,11.36,11.38,11.34,11.37,745000.0
2014-06-09 14:00:00,11.37,11.38,11.32,11.33,925000.0,11.37,11.38,11.32,11.33,925000.0
2014-06-09 14:30:00,11.33,11.36,11.32,11.36,345000.0,11.33,11.36,11.32,11.36,345000.0
2014-06-09 15:00:00,11.36,11.37,11.35,11.36,415000.0,11.36,11.37,11.35,11.36,415000.0
2014-06-09 15:30:00,11.36,11.37,11.34,11.37,1265000.0,11.36,11.37,11.34,11.37,1265000.0
2014-06-10 09:30:00,11.32,11.38,11.31,11.35,1165000.0,11.32,11.38,11.31,11.35,1165000.0
2014-06-10 10:00:00,11.35,11.35,11.28,11.32,995000.0,11.35,11.35,11.28,11.32,995000.0
2014-06-10 10:30:00,11.31,11.33,11.29,11.31,400000.0,11.31,11.33,11.29,11.31,400000.0
2014-06-10 11:00:00,11.3,11.31,11.28,11.29,430000.0,11.3,11.31,11.28,11.29,430000.0
2014-06-10 11:30:00,11.29,11.29,11.27,11.28,250000.0,11.29,11.29,11.27,11.28,250000.0
2014-06-10 12:00:00,11.27,11.29,11.26,11.29,895000.0,11.27,11.29,11.26,11.29,895000.0
2014-06-10 12:30:00,11.3,11.31,11.27,11.3,485000.0,11.3,11.31,11.27,11.3,485000.0
2014-06-10 13:00:00,11.3,11.32,11.29,11.31,1090000.0,11.3,11.32,11.29,11.31,1090000.0
2014-06-10 13:30:00,11.3,11.31,11.29,11.29,500000.0,11.3,11.31,11.29,11.29,500000.0
2014-06-10 14:00:00,11.3,11.32,11.29,11.31,655000.0,11.3,11.32,11.29,11.31,655000.0
2014-06-10 14:30:00,11.31,11.32,11.31,11.31,420000.0,11.31,11.32,11.31,11.31,420000.0
2014-06-10 15:00:00,11.31,11.31,11.28,11.29,205000.0,11.31,11.31,11.28,11.29,205000.0
2014-06-10 15:30:00,11.28,11.3,11.28,11.29,2160000.0,11.28,11.3,11.28,11.29,2160000.0
2014-06-11 09:30:00,11.22,11.26,11.2,11.2,1145000.0,11.22,11.26,11.2,11.2,1145000.0
2014-06-11 10:00:00,11.21,11.25,11.21,11.22,1480000.0,11.21,11.25,11.21,11.22,1480000.0
2014-06-11 10:30:00,11.22,11.24,11.21,11.24,275000.0,11.22,11.24,11.21,11.24,275000.0
2014-06-11 11:00:00,11.23,11.27,11.23,11.27,900000.0,11.23,11.27,11.23,11.27,900000.0
2014-06-11 11:30:00,11.28,11.33,11.28,11.32,955000.0,11.28,11.33,11.28,11.32,955000.0
2014-06-11 12:00:00,11.32,11.32,11.3,11.31,635000.0,11.32,11.32,11.3,11.31,635000.0
2014-06-11 12:30:00,11.3,11.33,11.3,11.32,360000.0,11.3,11.33,11.3,11.32,360000.0
2014-06-11 13:00:00,11.32,11.33,11.3,11.32,320000.0,11.32,11.33,11.3,11.32,320000.0
2014-06-11 13:30:00,11.32,11.33,11.3,11.3,450000.0,11.32,11.33,11.3,11.3,450000.0
2014-06-11 14:00:00,11.31,11.33,11.3,11.32,460000.0,11.31,11.33,11.3,11.32,460000.0
2014-06-11 14:30:00,11.32,11.36,11.32,11.36,985000.0,11.32,11.36,11.32,11.36,985000.0
2014-06-11 15:00:00,11.36,11.41,11.36,11.41,1205000.0,11.36,11.41,11.36,11.41,1205000.0
2014-06-11 15:30:00,11.41,11.43,11.4,11.41,2295000.0,11.41,11.43,11.4,11.41,2295000.0
2014-06-12 09:30:00,11.44,11.52,11.4,11.51,2245000.0,11.44,11.52,11.4,11.51,2245000.0
2014-06-12 10:00:00,11.51,11.57,11.51,11.55,2095000.0,11.51,11.57,11.51,11.55,2095000.0
2014-06-12 10:30:00,11.55,11.61,11.55,11.6,3790000.0,11.55,11.61,11.55,11.6,3790000.0
2014-06-12 11:00:00,11.6,11.62,11.58,11.62,2185000.0,11.6,11.62,11.58,11.62,2185000.0
2014-06-12 11:30:00,11.62,11.63,11.6,11.61,1710000.0,11.62,11.63,11.6,11.61,1710000.0
2014-06-12 12:00:00,11.61,11.63,11.61,11.63,1185000.0,11.61,11.63,11.61,11.63,1185000.0
2014-06-12 12:30:00,11.63,11.67,11.63,11.66,4085000.0,11.63,11.67,11.63,11.66,4085000.0
2014-06-12 13:00:00,11.66,11.66,11.63,11.65,2615000.0,11.66,11.66,11.63,11.65,2615000.0
2014-06-12 13:30:00,11.64,11.66,11.62,11.64,3410000.0,11.64,11.66,11.62,11.64,3410000.0
2014-06-12 14:00:00,11.63,11.63,11.57,11.58,4960000.0,11.63,11.63,11.57,11.58,4960000.0
2014-06-12 14:30:00,11.58,11.62,11.58,11.62,1025000.0,11.58,11.62,11.58,11.62,1025000.0
2014-06-12 15:00:00,11.62,11.65,11.59,11.61,2235000.0,11.62,11.65,11.59,11.61,2235000.0
2014-06-12 15:30:00,11.61,11.65,11.57,11.64,4950000.0,11.61,11.65,11.57,11.64,4950000.0
2014-06-13 09:30:00,11.54,11.65,11.54,11.6,3055000.0,11.54,11.65,11.54,11.6,3055000.0
2014-06-13 10:00:00,11.59,11.68,11.58,11.65,2505000.0,11.59,11.68,11.58,11.65,2505000.0
2014-06-13 10:30:00,11.65,11.68,11.65,11.68,1780000.0,11.65,11.68,11.65,11.68,1780000.0
2014-06-13 11:00:00,11.68,11.71,11.65,11.71,2165000.0,11.68,11.71,11.65,11.71,2165000.0
2014-06-13 11:30:00,11.7,11.71,11.68,11.7,1840000.0,11.7,11.71,11.68,11.7,1840000.0
2014-06-13 12:00:00,11.7,11.78,11.7,11.78,1090000.0,11.7,11.78,11.7,11.78,1090000.0
2014-06-13 12:30:00,11.78,11.78,11.73,11.75,800000.0,11.78,11.78,11.73,11.75,800000.0
2014-06-13 13:00:00,11.73,11.75,11.69,11.7,705000.0,11.73,11.75,11.69,11.7,705000.0
2014-06-13 13:30:00,11.7,11.73,11.67,11.73,960000.0,11.7,11.73,11.67,11.73,960000.0
2014-06-13 14:00:00,11.73,11.75,11.73,11.74,1050000.0,11.73,11.75,11.73,11.74,1050000.0
2014-06-13 14:30:00,11.74,11.74,11.72,11.73,735000.0,11.74,11.74,11.72,11.73,735000.0
2014-06-13 15:00:00,11.73,11.75,11.7,11.72,1115000.0,11.73,11.75,11.7,11.72,1115000.0
2014-06-13 15:30:00,11.72,11.78,11.71,11.77,4370000.0,11.72,11.78,11.71,11.77,4370000.0
2014-06-16 09:30:00,11.74,11.79,11.69,11.77,1235000.0,11.74,11.79,11.69,11.77,1235000.0
2014-06-16 10:00:00,11.76,11.87,11.76,11.82,1805000.0,11.76,11.87,11.76,11.82,1805000.0
2014-06-16 10:30:00,11.82,11.9,11.81,11.88,2240000.0,11.82,11.9,11.81,11.88,2240000.0
2014-06-16 11:00:00,11.88,11.89,11.82,11.86,1855000.0,11.88,11.89,11.82,11.86,1855000.0
2014-06-16 11:30:00,11.86,11.88,11.73,11.88,1045000.0,11.86,11.88,11.73,11.88,1045000.0
2014-06-16 12:00:00,11.88,11.88,11.86,11.87,535000.0,11.88,11.88,11.86,11.87,535000.0
2014-06-16 12:30:00,11.86,11.88,11.85,11.88,295000.0,11.86,11.88,11.85,11.88,295000.0
2014-06-16 13:00:00,11.87,11.9,11.86,11.88,440000.0,11.87,11.9,11.86,11.88,440000.0
2014-06-16 13:30:00,11.88,11.89,11.85,11.86,935000.0,11.88,11.89,11.85,11.86,935000.0
2014-06-16 14:00:00,11.86,11.88,11.86,11.87,610000.0,11.86,11.88,11.86,11.87,610000.0
2014-06-16 14:30:00,11.88,11.91,11.86,11.89,2190000.0,11.88,11.91,11.86,11.89,2190000.0
2014-06-16 15:00:00,11.88,11.9,11.87,11.88,500000.0,11.88,11.9,11.87,11.88,500000.0
2014-06-16 15:30:00,11.88,11.91,11.88,11.88,2315000.0,11.88,11.91,11.88,11.88,2315000.0
2014-06-17 09:30:00,11.86,11.92,11.83,11.9,1820000.0,11.86,11.92,11.83,11.9,1820000.0
2014-06-17 10:00:00,11.89,11.92,11.89,11.91,1230000.0,11.89,11.92,11.89,11.91,1230000.0
2014-06-17 10:30:00,11.9,11.91,11.81,11.83,925000.0,11.9,11.91,11.81,11.83,925000.0
2014-06-17 11:00:00,11.84,11.87,11.82,11.86,2045000.0,11.84,11.87,11.82,11.86,2045000.0
2014-06-17 11:30:00,11.86,11.89,11.86,11.88,565000.0,11.86,11.89,11.86,11.88,565000.0
2014-06-17 12:00:00,11.89,11.89,11.87,11.89,295000.0,11.89,11.89,11.87,11.89,295000.0
2014-06-17 12:30:00,11.89,11.9,11.88,11.89,520000.0,11.89,11.9,11.88,11.89,520000.0
2014-06-17 13:00:00,11.89,11.89,11.86,11.86,355000.0,11.89,11.89,11.86,11.86,355000.0
2014-06-17 13:30:00,11.87,11.9,11.87,11.9,350000.0,11.87,11.9,11.87,11.9,350000.0
2014-06-17 14:00:00,11.89,11.9,11.87,11.89,345000.0,11.89,11.9,11.87,11.89,345000.0
2014-06-17 14:30:00,11.9,11.9,11.87,11.88,545000.0,11.9,11.9,11.87,11.88,545000.0
2014-06-17 15:00:00,11.88,11.88,11.87,11.88,780000.0,11.88,11.88,11.87,11.88,780000.0
2014-06-17 15:30:00,11.88,11.88,11.85,11.87,1575000.0,11.88,11.88,11.85,11.87,1575000.0
2014-06-18 09:30:00,11.84,11.86,11.77,11.83,1285000.0,11.84,11.86,11.77,11.83,1285000.0
2014-06-18 10:00:00,11.83,11.83,11.77,11.79,1130000.0,11.83,11.83,11.77,11.79,1130000.0
2014-06-18 10:30:00,11.79,11.8,11.74,11.75,1055000.0,11.79,11.8,11.74,11.75,1055000.0
2014-06-18 11:00:00,11.75,11.8,11.74,11.79,1105000.0,11.75,11.8,11.74,11.79,1105000.0
2014-06-18 11:30:00,11.78,11.81,11.78,11.8,1000000.0,11.78,11.81,11.78,11.8,1000000.0
2014-06-18 12:00:00,11.81,11.81,11.79,11.8,910000.0,11.81,11.81,11.79,11.8,910000.0
2014-06-18 12:30:00,11.8,11.81,11.8,11.81,530000.0,11.8,11.81,11.8,11.81,530000.0
2014-06-18 13:00:00,11.82,11.82,11.8,11.81,235000.0,11.82,11.82,11.8,11.81,235000.0
2014-06-18 13:30:00,11.81,11.82,11.8,11.82,470000.0,11.81,11.82,11.8,11.82,470000.0
2014-06-18 14:00:00,11.81,11.87,11.8,11.86,680000.0,11.81,11.87,11.8,11.86,680000.0
2014-06-18 14:30:00,11.86,11.88,11.84,11.86,425000.0,11.86,11.88,11.84,11.86,425000.0
2014-06-18 15:00:00,11.88,11.89,11.86,11.88,930000.0,11.88,11.89,11.86,11.88,930000.0
2014-06-18 15:30:00,11.89,11.91,11.89,11.89,2205000.0,11.89,11.91,11.89,11.89,2205000.0
2014-06-19 09:30:00,11.89,11.93,11.87,11.91,740000.0,11.89,11.93,11.87,11.91,740000.0
2014-06-19 10:00:00,11.91,11.95,11.9,11.94,3455000.0,11.91,11.95,11.9,11.94,3455000.0
2014-06-19 10:30:00,11.94,11.94,11.88,11.89,890000.0,11.94,11.94,11.88,11.89,890000.0
2014-06-19 11:00:00,11.9,11.91,11.86,11.88,1395000.0,11.9,11.91,11.86,11.88,1395000.0
2014-06-19 11:30:00,11.88,11.88,11.85,11.85,640000.0,11.88,11.88,11.85,11.85,640000.0
2014-06-19 12:00:00,11.85,11.86,11.84,11.85,915000.0,11.85,11.86,11.84,11.85,915000.0
2014-06-19 12:30:00,11.85,11.88,11.84,11.86,1280000.0,11.85,11.88,11.84,11.86,1280000.0
2014-06-19 13:00:00,11.86,11.87,11.83,11.84,1110000.0,11.86,11.87,11.83,11.84,1110000.0
2014-06-19 13:30:00,11.84,11.86,11.83,11.85,645000.0,11.84,11.86,11.83,11.85,645000.0
2014-06-19 14:00:00,11.86,11.87,11.85,11.87,165000.0,11.86,11.87,11.85,11.87,165000.0
2014-06-19 14:30:00,11.86,11.87,11.85,11.86,345000.0,11.86,11.87,11.85,11.86,345000.0
2014-06-19 15:00:00,11.87,11.88,11.86,11.88,890000.0,11.87,11.88,11.86,11.88,890000.0
2014-06-19 15:30:00,11.88,11.9,11.88,11.89,1485000.0,11.88,11.9,11.88,11.89,1485000.0
2014-06-20 09:30:00,11.9,11.92,11.83,11.84,2745000.0,11.9,11.92,11.83,11.84,2745000.0
2014-06-20 10:00:00,11.83,11.89,11.83,11.86,2245000.0,11.83,11.89,11.83,11.86,2245000.0
2014-06-20 10:30:00,11.86,11.87,11.85,11.86,725000.0,11.86,11.87,11.85,11.86,725000.0
2014-06-20 11:00:00,11.87,11.88,11.82,11.83,1985000.0,11.87,11.88,11.82,11.83,1985000.0
2014-06-20 11:30:00,11.83,11.84,11.83,11.84,885000.0,11.83,11.84,11.83,11.84,885000.0
2014-06-20 12:00:00,11.84,11.85,11.83,11.84,680000.0,11.84,11.85,11.83,11.84,680000.0
2014-06-20 12:30:00,11.85,11.85,11.84,11.84,160000.0,11.85,11.85,11.84,11.84,160000.0
2014-06-20 13:00:00,11.85,11.86,11.84,11.85,345000.0,11.85,11.86,11.84,11.85,345000.0
2014-06-20 13:30:00,11.85,11.85,11.83,11.83,365000.0,11.85,11.85,11.83,11.83,365000.0
2014-06-20 14:00:00,11.83,11.84,11.82,11.83,485000.0,11.83,11.84,11.82,11.83,485000.0
2014-06-20 14:30:00,11.83,11.84,11.82,11.83,330000.0,11.83,11.84,11.82,11.83,330000.0
2014-06-20 15:00:00,11.82,11.83,11.81,11.83,570000.0,11.82,11.83,11.81,11.83,570000.0
2014-06-20 15:30:00,11.83,11.86,11.83,11.85,2390000.0,11.83,11.86,11.83,11.85,2390000.0
2014-06-23 09:30:00,11.86,11.89,11.81,11.88,1570000.0,11.86,11.89,11.81,11.88,1570000.0
2014-06-23 10:00:00,11.88,12.04,11.88,11.97,3410000.0,11.88,12.04,11.88,11.97,3410000.0
2014-06-23 10:30:00,11.98,11.99,11.94,11.99,1640000.0,11.98,11.99,11.94,11.99,1640000.0
2014-06-23 11:00:00,11.99,12.0,11.98,11.99,955000.0,11.99,12.0,11.98,11.99,955000.0
2014-06-23 11:30:00,11.99,11.99,11.92,11.93,1900000.0,11.99,11.99,11.92,11.93,1900000.0
2014-06-23 12:00:00,11.93,11.95,11.93,11.95,250000.0,11.93,11.95,11.93,11.95,250000.0
2014-06-23 12:30:00,11.96,11.96,11.95,11.95,330000.0,11.96,11.96,11.95,11.95,330000.0
2014-06-23 13:00:00,11.95,11.95,11.93,11.94,785000.0,11.95,11.95,11.93,11.94,785000.0
2014-06-23 13:30:00,11.94,11.95,11.93,11.94,710000.0,11.94,11.95,11.93,11.94,710000.0
2014-06-23 14:00:00,11.95,11.97,11.94,11.97,305000.0,11.95,11.97,11.94,11.97,305000.0
2014-06-23 14:30:00,11.96,11.97,11.96,11.97,340000.0,11.96,11.97,11.96,11.97,340000.0
2014-06-23 15:00:00,11.98,11.98,11.96,11.97,435000.0,11.98,11.98,11.96,11.97,435000.0
2014-06-23 15:30:00,11.97,12.0,11.97,11.99,1010000.0,11.97,12.0,11.97,11.99,1010000.0
2014-06-24 09:30:00,11.98,12.0,11.96,11.96,1085000.0,11.98,12.0,11.96,11.96,1085000.0
2014-06-24 10:00:00,11.96,11.98,11.95,11.98,1215000.0,11.96,11.98,11.95,11.98,1215000.0
2014-06-24 10:30:00,11.99,12.01,11.98,11.98,745000.0,11.99,12.01,11.98,11.98,745000.0
2014-06-24 11:00:00,11.98,12.0,11.98,11.99,815000.0,11.98,12.0,11.98,11.99,815000.0
2014-06-24 11:30:00,11.99,12.02,11.99,12.01,675000.0,11.99,12.02,11.99,12.01,675000.0
2014-06-24 12:00:00,12.01,12.03,12.01,12.03,900000.0,12.01,12.03,12.01,12.03,900000.0
2014-06-24 12:30:00,12.03,12.03,12.01,12.02,360000.0,12.03,12.03,12.01,12.02,360000.0
2014-06-24 13:00:00,12.02,12.02,11.98,12.0,1260000.0,12.02,12.02,11.98,12.0,1260000.0
2014-06-24 13:30:00,12.0,12.0,11.99,11.99,280000.0,12.0,12.0,11.99,11.99,280000.0
2014-06-24 14:00:00,11.99,12.01,11.99,12.0,1045000.0,11.99,12.01,11.99,12.0,1045000.0
2014-06-24 14:30:00,12.0,12.0,11.98,11.98,790000.0,12.0,12.0,11.98,11.98,790000.0
2014-06-24 15:00:00,11.99,11.99,11.92,11.93,1415000.0,11.99,11.99,11.92,11.93,1415000.0
2014-06-24 15:30:00,11.93,11.95,11.91,11.92,1690000.0,11.93,11.95,11.91,11.92,1690000.0
2014-06-25 09:30:00,11.91,11.92,11.88,11.88,1085000.0,11.91,11.92,11.88,11.88,1085000.0
2014-06-25 10:00:00,11.89,11.91,11.84,11.85,985000.0,11.89,11.91,11.84,11.85,985000.0
2014-06-25 10:30:00,11.86,11.92,11.85,11.91,935000.0,11.86,11.92,11.85,11.91,935000.0
2014-06-25 11:00:00,11.91,11.93,11.9,11.92,390000.0,11.91,11.93,11.9,11.92,390000.0
2014-06-25 11:30:00,11.93,11.94,11.92,11.93,275000.0,11.93,11.94,11.92,11.93,275000.0
2014-06-25 12:00:00,11.93,11.95,11.93,11.95,290000.0,11.93,11.95,11.93,11.95,290000.0
2014-06-25 12:30:00,11.95,11.97,11.94,11.96,140000.0,11.95,11.97,11.94,11.96,140000.0
2014-06-25 13:00:00,11.96,11.98,11.95,11.96,445000.0,11.96,11.98,11.95,11.96,445000.0
2014-06-25 13:30:00,11.96,11.97,11.96,11.97,240000.0,11.96,11.97,11.96,11.97,240000.0
2014-06-25 14:00:00,11.97,11.97,11.95,11.96,315000.0,11.97,11.97,11.95,11.96,315000.0
2014-06-25 14:30:00,11.96,11.98,11.96,11.97,510000.0,11.96,11.98,11.96,11.97,510000.0
2014-06-25 15:00:00,11.97,11.98,11.96,11.98,320000.0,11.97,11.98,11.96,11.98,320000.0
2014-06-25 15:30:00,11.98,12.01,11.98,11.99,1350000.0,11.98,12.01,11.98,11.99,1350000.0
2014-06-26 09:30:00,11.92,11.98,11.87,11.91,1485000.0,11.92,11.98,11.87,11.91,1485000.0
2014-06-26 10:00:00,11.91,11.99,11.9,11.95,1050000.0,11.91,11.99,11.9,11.95,1050000.0
2014-06-26 10:30:00,11.95,11.95,11.92,11.94,505000.0,11.95,11.95,11.92,11.94,505000.0
2014-06-26 11:00:00,11.95,11.96,11.94,11.95,275000.0,11.95,11.96,11.94,11.95,275000.0
2014-06-26 11:30:00,11.96,11.99,11.95,11.98,535000.0,11.96,11.99,11.95,11.98,535000.0
2014-06-26 12:00:00,11.98,11.98,11.96,11.96,520000.0,11.98,11.98,11.96,11.96,520000.0
2014-06-26 12:30:00,11.96,11.96,11.93,11.93,510000.0,11.96,11.96,11.93,11.93,510000.0
2014-06-26 13:00:00,11.93,11.96,11.91,11.95,285000.0,11.93,11.96,11.91,11.95,285000.0
2014-06-26 13:30:00,11.95,11.96,11.95,11.96,425000.0,11.95,11.96,11.95,11.96,425000.0
2014-06-26 14:00:00,11.96,11.97,11.95,11.96,450000.0,11.96,11.97,11.95,11.96,450000.0
2014-06-26 14:30:00,11.97,11.99,11.97,11.98,320000.0,11.97,11.99,11.97,11.98,320000.0
2014-06-26 15:00:00,11.98,12.0,11.97,11.99,735000.0,11.98,12.0,11.97,11.99,735000.0
2014-06-26 15:30:00,11.98,12.02,11.98,12.01,1535000.0,11.98,12.02,11.98,12.01,1535000.0
2014-06-27 09:30:00,12.0,12.01,11.94,11.97,1130000.0,12.0,12.01,11.94,11.97,1130000.0
2014-06-27 10:00:00,11.97,11.98,11.94,11.94,1265000.0,11.97,11.98,11.94,11.94,1265000.0
2014-06-27 10:30:00,11.94,11.95,11.92,11.93,1990000.0,11.94,11.95,11.92,11.93,1990000.0
2014-06-27 11:00:00,11.93,11.95,11.93,11.94,735000.0,11.93,11.95,11.93,11.94,735000.0
2014-06-27 11:30:00,11.94,11.95,11.93,11.95,480000.0,11.94,11.95,11.93,11.95,480000.0
2014-06-27 12:00:00,11.94,11.96,11.94,11.95,505000.0,11.94,11.96,11.94,11.95,505000.0
2014-06-27 12:30:00,11.95,11.95,11.94,11.94,290000.0,11.95,11.95,11.94,11.94,290000.0
2014-06-27 13:00:00,11.94,11.96,11.92,11.93,410000.0,11.94,11.96,11.92,11.93,410000.0
2014-06-27 13:30:00,11.93,11.95,11.91,11.92,595000.0,11.93,11.95,11.91,11.92,595000.0
2014-06-27 14:00:00,11.92,11.94,11.92,11.94,445000.0,11.92,11.94,11.92,11.94,445000.0
2014-06-27 14:30:00,11.94,11.94,11.93,11.93,655000.0,11.94,11.94,11.93,11.93,655000.0
2014-06-27 15:00:00,11.92,11.93,11.91,11.92,845000.0,11.92,11.93,11.91,11.92,845000.0
2014-06-27 15:30:00,11.92,11.93,11.92,11.92,1850000.0,11.92,11.93,11.92,11.92,1850000.0
2014-06-30 09:30:00,11.93,11.94,11.89,11.89,975000.0,11.93,11.94,11.89,11.89,975000.0
2014-06-30 10:00:00,11.9,11.91,11.88,11.89,595000.0,11.9,11.91,11.88,11.89,595000.0
2014-06-30 10:30:00,11.88,11.89,11.85,11.86,370000.0,11.88,11.89,11.85,11.86,370000.0
2014-06-30 11:00:00,11.85,11.9,11.85,11.89,775000.0,11.85,11.9,11.85,11.89,775000.0
2014-06-30 11:30:00,11.89,11.9,11.85,11.86,655000.0,11.89,11.9,11.85,11.86,655000.0
2014-06-30 12:00:00,11.86,11.88,11.86,11.88,410000.0,11.86,11.88,11.86,11.88,410000.0
2014-06-30 12:30:00,11.88,11.89,11.87,11.88,645000.0,11.88,11.89,11.87,11.88,645000.0
2014-06-30 13:00:00,11.88,11.89,11.87,11.88,230000.0,11.88,11.89,11.87,11.88,230000.0
2014-06-30 13:30:00,11.88,11.88,11.86,11.87,535000.0,11.88,11.88,11.86,11.87,535000.0
2014-06-30 14:00:00,11.87,11.89,11.87,11.89,635000.0,11.87,11.89,11.87,11.89,635000.0
2014-06-30 14:30:00,11.89,11.9,11.87,11.87,515000.0,11.89,11.9,11.87,11.87,515000.0
2014-06-30 15:00:00,11.87,11.88,11.86,11.86,680000.0,11.87,11.88,11.86,11.86,680000.0
2014-06-30 15:30:00,11.87,11.87,11.84,11.85,1955000.0,11.87,11.87,11.84,11.85,1955000.0
2014-07-01 09:30:00,11.93,11.97,11.89,11.97,1215000.0,11.93,11.97,11.89,11.97,1215000.0
2014-07-01 10:00:00,11.97,12.06,11.97,12.02,2200000.0,11.97,12.06,11.97,12.02,2200000.0
2014-07-01 10:30:00,12.02,12.03,12.01,12.01,1205000.0,12.02,12.03,12.01,12.01,1205000.0
2014-07-01 11:00:00,12.01,12.01,12.0,12.0,595000.0,12.01,12.01,12.0,12.0,595000.0
2014-07-01 11:30:00,12.0,12.04,12.0,12.04,530000.0,12.0,12.04,12.0,12.04,530000.0
2014-07-01 12:00:00,12.03,12.06,12.03,12.06,475000.0,12.03,12.06,12.03,12.06,475000.0
2014-07-01 12:30:00,12.06,12.08,12.05,12.06,680000.0,12.06,12.08,12.05,12.06,680000.0
2014-07-01 13:00:00,12.06,12.08,12.05,12.06,360000.0,12.06,12.08,12.05,12.06,360000.0
2014-07-01 13:30:00,12.05,12.06,12.03,12.03,285000.0,12.05,12.06,12.03,12.03,285000.0
2014-07-01 14:00:00,12.03,12.04,12.02,12.03,380000.0,12.03,12.04,12.02,12.03,380000.0
2014-07-01 14:30:00,12.03,12.05,12.02,12.05,455000.0,12.03,12.05,12.02,12.05,455000.0
2014-07-01 15:00:00,12.05,12.06,12.03,12.06,520000.0,12.05,12.06,12.03,12.06,520000.0
2014-07-01 15:30:00,12.06,12.08,12.06,12.06,1435000.0,12.06,12.08,12.06,12.06,1435000.0
2014-07-02 09:30:00,12.07,12.07,12.01,12.02,1025000.0,12.07,12.07,12.01,12.02,1025000.0
2014-07-02 10:00:00,12.02,12.03,11.96,12.0,760000.0,12.02,12.03,11.96,12.0,760000.0
2014-07-02 10:30:00,11.99,12.03,11.99,12.03,505000.0,11.99,12.03,11.99,12.03,505000.0
2014-07-02 11:00:00,12.03,12.05,12.0,12.0,455000.0,12.03,12.05,12.0,12.0,455000.0
2014-07-02 11:30:00,11.99,12.0,11.97,11.97,335000.0,11.99,12.0,11.97,11.97,335000.0
2014-07-02 12:00:00,11.97,11.98,11.97,11.97,205000.0,11.97,11.98,11.97,11.97,205000.0
2014-07-02 12:30:00,11.97,11.97,11.94,11.97,545000.0,11.97,11.97,11.94,11.97,545000.0
2014-07-02 13:00:00,11.96,11.97,11.95,11.97,395000.0,11.96,11.97,11.95,11.97,395000.0
2014-07-02 13:30:00,11.97,11.99,11.97,11.98,280000.0,11.97,11.99,11.97,11.98,280000.0
2014-07-02 14:00:00,11.99,11.99,11.96,11.97,85000.0,11.99,11.99,11.96,11.97,85000.0
2014-07-02 14:30:00,11.97,11.98,11.95,11.95,385000.0,11.97,11.98,11.95,11.95,385000.0
2014-07-02 15:00:00,11.95,11.96,11.94,11.95,520000.0,11.95,11.96,11.94,11.95,520000.0
2014-07-02 15:30:00,11.95,11.99,11.95,11.99,1915000.0,11.95,11.99,11.95,11.99,1915000.0
2014-07-03 09:30:00,12.01,12.04,11.97,12.01,510000.0,12.01,12.04,11.97,12.01,510000.0
2014-07-03 10:00:00,12.02,12.03,11.98,12.0,420000.0,12.02,12.03,11.98,12.0,420000.0
2014-07-03 10:30:00,12.01,12.03,12.0,12.02,415000.0,12.01,12.03,12.0,12.02,415000.0
2014-07-03 11:00:00,12.02,12.03,12.0,12.02,395000.0,12.02,12.03,12.0,12.02,395000.0
2014-07-03 11:30:00,12.03,12.03,12.01,12.02,200000.0,12.03,12.03,12.01,12.02,200000.0
2014-07-03 12:00:00,12.02,12.08,12.02,12.08,690000.0,12.02,12.08,12.02,12.08,690000.0
2014-07-03 12:30:00,12.08,12.1,12.06,12.08,1550000.0,12.08,12.1,12.06,12.08,1550000.0
2014-07-07 09:30:00,12.03,12.06,11.99,12.02,1085000.0,12.03,12.06,11.99,12.02,1085000.0
2014-07-07 10:00:00,12.01,12.02,11.98,11.99,505000.0,12.01,12.02,11.98,11.99,505000.0
2014-07-07 10:30:00,11.99,11.99,11.93,11.93,940000.0,11.99,11.99,11.93,11.93,940000.0
2014-07-07 11:00:00,11.95,11.96,11.93,11.94,575000.0,11.95,11.96,11.93,11.94,575000.0
2014-07-07 11:30:00,11.94,11.94,11.92,11.92,295000.0,11.94,11.94,11.92,11.92,295000.0
2014-07-07 12:00:00,11.93,11.94,11.92,11.93,660000.0,11.93,11.94,11.92,11.93,660000.0
2014-07-07 12:30:00,11.93,11.93,11.89,11.9,565000.0,11.93,11.93,11.89,11.9,565000.0
2014-07-07 13:00:00,11.9,11.9,11.89,11.9,565000.0,11.9,11.9,11.89,11.9,565000.0
2014-07-07 13:30:00,11.9,11.92,11.9,11.9,650000.0,11.9,11.92,11.9,11.9,650000.0
2014-07-07 14:00:00,11.9,11.92,11.9,11.92,255000.0,11.9,11.92,11.9,11.92,255000.0
2014-07-07 14:30:00,11.91,11.91,11.88,11.89,565000.0,11.91,11.91,11.88,11.89,565000.0
2014-07-07 15:00:00,11.89,11.89,11.88,11.88,715000.0,11.89,11.89,11.88,11.88,715000.0
2014-07-07 15:30:00,11.88,11.88,11.86,11.88,2510000.0,11.88,11.88,11.86,11.88,2510000.0
2014-07-08 09:30:00,11.83,11.86,11.62,11.71,3180000.0,11.83,11.86,11.62,11.71,3180000.0
2014-07-08 10:00:00,11.71,11.71,11.58,11.59,2540000.0,11.71,11.71,11.58,11.59,2540000.0
2014-07-08 10:30:00,11.59,11.62,11.57,11.59,2030000.0,11.59,11.62,11.57,11.59,2030000.0
2014-07-08 11:00:00,11.59,11.6,11.52,11.53,1950000.0,11.59,11.6,11.52,11.53,1950000.0
2014-07-08 11:30:00,11.54,11.66,11.54,11.58,2055000.0,11.54,11.66,11.54,11.58,2055000.0
2014-07-08 12:00:00,11.58,11.59,11.56,11.59,485000.0,11.58,11.59,11.56,11.59,485000.0
2014-07-08 12:30:00,11.59,11.62,11.59,11.62,785000.0,11.59,11.62,11.59,11.62,785000.0
2014-07-08 13:00:00,11.63,11.69,11.62,11.68,1290000.0,11.63,11.69,11.62,11.68,1290000.0
2014-07-08 13:30:00,11.67,11.7,11.67,11.68,900000.0,11.67,11.7,11.67,11.68,900000.0
2014-07-08 14:00:00,11.68,11.69,11.67,11.68,430000.0,11.68,11.69,11.67,11.68,430000.0
2014-07-08 14:30:00,11.67,11.69,11.67,11.68,375000.0,11.67,11.69,11.67,11.68,375000.0
2014-07-08 15:00:00,11.68,11.71,11.67,11.71,685000.0,11.68,11.71,11.67,11.71,685000.0
2014-07-08 15:30:00,11.71,11.75,11.7,11.73,1775000.0,11.71,11.75,11.7,11.73,1775000.0
2014-07-09 09:30:00,11.77,11.93,11.77,11.89,3400000.0,11.77,11.93,11.77,11.89,3400000.0
2014-07-09 10:00:00,11.89,11.99,11.88,11.97,2350000.0,11.89,11.99,11.88,11.97,2350000.0
2014-07-09 10:30:00,11.97,12.04,11.97,11.97,2255000.0,11.97,12.04,11.97,11.97,2255000.0
2014-07-09 11:00:00,11.97,12.02,11.96,12.02,2065000.0,11.97,12.02,11.96,12.02,2065000.0
2014-07-09 11:30:00,12.02,12.02,11.98,12.0,755000.0,12.02,12.02,11.98,12.0,755000.0
2014-07-09 12:00:00,12.0,12.01,11.99,12.0,815000.0,12.0,12.01,11.99,12.0,815000.0
2014-07-09 12:30:00,12.0,12.04,11.99,12.03,1565000.0,12.0,12.04,11.99,12.03,1565000.0
2014-07-09 13:00:00,12.03,12.03,12.01,12.02,445000.0,12.03,12.03,12.01,12.02,445000.0
2014-07-09 13:30:00,12.02,12.03,12.01,12.03,1085000.0,12.02,12.03,12.01,12.03,1085000.0
2014-07-09 14:00:00,12.02,12.05,12.0,12.05,1140000.0,12.02,12.05,12.0,12.05,1140000.0
2014-07-09 14:30:00,12.05,12.09,12.04,12.09,1610000.0,12.05,12.09,12.04,12.09,1610000.0
2014-07-09 15:00:00,12.09,12.1,12.04,12.05,1325000.0,12.09,12.1,12.04,12.05,1325000.0
2014-07-09 15:30:00,12.05,12.09,12.04,12.08,2860000.0,12.05,12.09,12.04,12.08,2860000.0
2014-07-10 09:30:00,11.92,12.03,11.9,12.01,2520000.0,11.92,12.03,11.9,12.01,2520000.0
2014-07-10 10:00:00,12.01,12.06,12.0,12.05,1735000.0,12.01,12.06,12.0,12.05,1735000.0
2014-07-10 10:30:00,12.06,12.14,12.05,12.14,2270000.0,12.06,12.14,12.05,12.14,2270000.0
2014-07-10 11:00:00,12.14,12.15,12.08,12.08,1790000.0,12.14,12.15,12.08,12.08,1790000.0
2014-07-10 11:30:00,12.08,12.08,12.03,12.06,865000.0,12.08,12.08,12.03,12.06,865000.0
2014-07-10 12:00:00,12.06,12.07,12.02,12.07,620000.0,12.06,12.07,12.02,12.07,620000.0
2014-07-10 12:30:00,12.07,12.07,12.03,12.04,450000.0,12.07,12.07,12.03,12.04,450000.0
2014-07-10 13:00:00,12.04,12.08,12.04,12.08,315000.0,12.04,12.08,12.04,12.08,315000.0
2014-07-10 13:30:00,12.08,12.1,12.07,12.07,1315000.0,12.08,12.1,12.07,12.07,1315000.0
2014-07-10 14:00:00,12.07,12.09,12.05,12.06,630000.0,12.07,12.09,12.05,12.06,630000.0
2014-07-10 14:30:00,12.06,12.06,12.01,12.01,700000.0,12.06,12.06,12.01,12.01,700000.0
2014-07-10 15:00:00,12.01,12.02,11.98,12.02,1150000.0,12.01,12.02,11.98,12.02,1150000.0
2014-07-10 15:30:00,12.02,12.03,12.01,12.01,1495000.0,12.02,12.03,12.01,12.01,1495000.0
2014-07-11 09:30:00,12.01,12.03,11.98,12.0,875000.0,12.01,12.03,11.98,12.0,875000.0
2014-07-11 10:00:00,11.99,12.01,11.98,11.99,440000.0,11.99,12.01,11.98,11.99,440000.0
2014-07-11 10:30:00,11.99,12.0,11.95,11.96,920000.0,11.99,12.0,11.95,11.96,920000.0
2014-07-11 11:00:00,11.96,11.99,11.96,11.96,350000.0,11.96,11.99,11.96,11.96,350000.0
2014-07-11 11:30:00,11.98,11.98,11.96,11.96,275000.0,11.98,11.98,11.96,11.96,275000.0
2014-07-11 12:00:00,11.97,11.97,11.96,11.97,230000.0,11.97,11.97,11.96,11.97,230000.0
2014-07-11 12:30:00,11.98,11.98,11.97,11.97,185000.0,11.98,11.98,11.97,11.97,185000.0
2014-07-11 13:00:00,11.98,11.99,11.97,11.99,195000.0,11.98,11.99,11.97,11.99,195000.0
2014-07-11 13:30:00,11.99,12.01,11.97,12.01,1005000.0,11.99,12.01,11.97,12.01,1005000.0
2014-07-11 14:00:00,12.01,12.02,12.01,12.02,400000.0,12.01,12.02,12.01,12.02,400000.0
2014-07-11 14:30:00,12.02,12.02,11.99,11.99,320000.0,12.02,12.02,11.99,11.99,320000.0
2014-07-11 15:00:00,11.99,12.0,11.98,12.0,565000.0,11.99,12.0,11.98,12.0,565000.0
2014-07-11 15:30:00,12.0,12.0,11.96,11.97,2540000.0,12.0,12.0,11.96,11.97,2540000.0
2014-07-14 09:30:00,12.03,12.14,12.0,12.12,2310000.0,12.03,12.14,12.0,12.12,2310000.0
2014-07-14 10:00:00,12.13,12.13,12.07,12.1,1140000.0,12.13,12.13,12.07,12.1,1140000.0
2014-07-14 10:30:00,12.1,12.13,12.1,12.12,920000.0,12.1,12.13,12.1,12.12,920000.0
2014-07-14 11:00:00,12.13,12.18,12.12,12.17,1315000.0,12.13,12.18,12.12,12.17,1315000.0
2014-07-14 11:30:00,12.17,12.17,12.15,12.15,625000.0,12.17,12.17,12.15,12.15,625000.0
2014-07-14 12:00:00,12.15,12.17,12.15,12.16,490000.0,12.15,12.17,12.15,12.16,490000.0
2014-07-14 12:30:00,12.17,12.18,12.15,12.15,675000.0,12.17,12.18,12.15,12.15,675000.0
2014-07-14 13:00:00,12.16,12.16,12.15,12.15,380000.0,12.16,12.16,12.15,12.15,380000.0
2014-07-14 13:30:00,12.16,12.17,12.15,12.16,335000.0,12.16,12.17,12.15,12.16,335000.0
2014-07-14 14:00:00,12.16,12.17,12.15,12.16,495000.0,12.16,12.17,12.15,12.16,495000.0
2014-07-14 14:30:00,12.16,12.17,12.15,12.16,305000.0,12.16,12.17,12.15,12.16,305000.0
2014-07-14 15:00:00,12.16,12.16,12.11,12.11,985000.0,12.16,12.16,12.11,12.11,985000.0
2014-07-14 15:30:00,12.11,12.13,12.1,12.1,1890000.0,12.11,12.13,12.1,12.1,1890000.0
2014-07-15 09:30:00,12.1,12.14,11.98,12.0,2265000.0,12.1,12.14,11.98,12.0,2265000.0
2014-07-15 10:00:00,12.0,12.02,11.92,11.96,2445000.0,12.0,12.02,11.92,11.96,2445000.0
2014-07-15 10:30:00,11.96,11.96,11.83,11.9,2810000.0,11.96,11.96,11.83,11.9,2810000.0
2014-07-15 11:00:00,11.89,11.93,11.87,11.9,1340000.0,11.89,11.93,11.87,11.9,1340000.0
2014-07-15 11:30:00,11.89,11.89,11.85,11.85,1300000.0,11.89,11.89,11.85,11.85,1300000.0
2014-07-15 12:00:00,11.85,11.89,11.81,11.89,1445000.0,11.85,11.89,11.81,11.89,1445000.0
2014-07-15 12:30:00,11.89,11.92,11.88,11.89,1020000.0,11.89,11.92,11.88,11.89,1020000.0
2014-07-15 13:00:00,11.89,11.9,11.86,11.86,1135000.0,11.89,11.9,11.86,11.86,1135000.0
2014-07-15 13:30:00,11.87,11.87,11.84,11.85,805000.0,11.87,11.87,11.84,11.85,805000.0
2014-07-15 14:00:00,11.86,11.95,11.86,11.94,1875000.0,11.86,11.95,11.86,11.94,1875000.0
2014-07-15 14:30:00,11.95,11.95,11.92,11.92,790000.0,11.95,11.95,11.92,11.92,790000.0
2014-07-15 15:00:00,11.92,11.95,11.92,11.95,745000.0,11.92,11.95,11.92,11.95,745000.0
2014-07-15 15:30:00,11.94,11.96,11.93,11.95,3005000.0,11.94,11.96,11.93,11.95,3005000.0
2014-07-16 09:30:00,12.02,12.03,11.87,11.87,1980000.0,12.02,12.03,11.87,11.87,1980000.0
2014-07-16 10:00:00,11.88,11.91,11.87,11.89,1390000.0,11.88,11.91,11.87,11.89,1390000.0
2014-07-16 10:30:00,11.9,11.9,11.85,11.85,1035000.0,11.9,11.9,11.85,11.85,1035000.0
2014-07-16 11:00:00,11.85,11.88,11.85,11.87,620000.0,11.85,11.88,11.85,11.87,620000.0
2014-07-16 11:30:00,11.87,11.87,11.85,11.85,960000.0,11.87,11.87,11.85,11.85,960000.0
2014-07-16 12:00:00,11.85,11.9,11.84,11.88,565000.0,11.85,11.9,11.84,11.88,565000.0
2014-07-16 12:30:00,11.88,11.88,11.86,11.88,655000.0,11.88,11.88,11.86,11.88,655000.0
2014-07-16 13:00:00,11.88,11.88,11.85,11.87,535000.0,11.88,11.88,11.85,11.87,535000.0
2014-07-16 13:30:00,11.86,11.89,11.86,11.89,510000.0,11.86,11.89,11.86,11.89,510000.0
2014-07-16 14:00:00,11.88,11.88,11.85,11.85,675000.0,11.88,11.88,11.85,11.85,675000.0
2014-07-16 14:30:00,11.85,11.85,11.82,11.83,710000.0,11.85,11.85,11.82,11.83,710000.0
2014-07-16 15:00:00,11.82,11.84,11.82,11.84,695000.0,11.82,11.84,11.82,11.84,695000.0
2014-07-16 15:30:00,11.84,11.84,11.8,11.81,3290000.0,11.84,11.84,11.8,11.81,3290000.0
2014-07-17 09:30:00,11.82,11.84,11.76,11.78,3800000.0,11.82,11.84,11.76,11.78,3800000.0
2014-07-17 10:00:00,11.8,11.81,11.74,11.79,1375000.0,11.8,11.81,11.74,11.79,1375000.0
2014-07-17 10:30:00,11.8,11.81,11.77,11.78,855000.0,11.8,11.81,11.77,11.78,855000.0
2014-07-17 11:00:00,11.78,11.78,11.68,11.68,1130000.0,11.78,11.78,11.68,11.68,1130000.0
2014-07-17 11:30:00,11.68,11.7,11.65,11.7,1380000.0,11.68,11.7,11.65,11.7,1380000.0
2014-07-17 12:00:00,11.7,11.72,11.66,11.71,740000.0,11.7,11.72,11.66,11.71,740000.0
2014-07-17 12:30:00,11.71,11.73,11.7,11.7,505000.0,11.71,11.73,11.7,11.7,505000.0
2014-07-17 13:00:00,11.71,11.73,11.7,11.71,440000.0,11.71,11.73,11.7,11.71,440000.0
2014-07-17 13:30:00,11.72,11.73,11.69,11.69,240000.0,11.72,11.73,11.69,11.69,240000.0
2014-07-17 14:00:00,11.69,11.7,11.66,11.66,315000.0,11.69,11.7,11.66,11.66,315000.0
2014-07-17 14:30:00,11.67,11.68,11.65,11.67,580000.0,11.67,11.68,11.65,11.67,580000.0
2014-07-17 15:00:00,11.66,11.66,11.6,11.61,1345000.0,11.66,11.66,11.6,11.61,1345000.0
2014-07-17 15:30:00,11.6,11.64,11.6,11.63,3030000.0,11.6,11.64,11.6,11.63,3030000.0
2014-07-18 09:30:00,11.67,11.77,11.66,11.72,2345000.0,11.67,11.77,11.66,11.72,2345000.0
2014-07-18 10:00:00,11.72,11.73,11.68,11.71,1140000.0,11.72,11.73,11.68,11.71,1140000.0
2014-07-18 10:30:00,11.71,11.74,11.71,11.73,1575000.0,11.71,11.74,11.71,11.73,1575000.0
2014-07-18 11:00:00,11.73,11.77,11.72,11.76,820000.0,11.73,11.77,11.72,11.76,820000.0
2014-07-18 11:30:00,11.76,11.79,11.75,11.75,1300000.0,11.76,11.79,11.75,11.75,1300000.0
2014-07-18 12:00:00,11.76,11.8,11.74,11.79,1085000.0,11.76,11.8,11.74,11.79,1085000.0
2014-07-18 12:30:00,11.8,11.82,11.8,11.82,390000.0,11.8,11.82,11.8,11.82,390000.0
2014-07-18 13:00:00,11.82,11.82,11.79,11.79,605000.0,11.82,11.82,11.79,11.79,605000.0
2014-07-18 13:30:00,11.8,11.82,11.78,11.81,875000.0,11.8,11.82,11.78,11.81,875000.0
2014-07-18 14:00:00,11.81,11.86,11.81,11.86,890000.0,11.81,11.86,11.81,11.86,890000.0
2014-07-18 14:30:00,11.86,11.87,11.85,11.86,1405000.0,11.86,11.87,11.85,11.86,1405000.0
2014-07-18 15:00:00,11.86,11.87,11.84,11.84,1305000.0,11.86,11.87,11.84,11.84,1305000.0
2014-07-18 15:30:00,11.84,11.85,11.81,11.85,3170000.0,11.84,11.85,11.81,11.85,3170000.0
2014-07-21 09:30:00,11.87,11.94,11.82,11.85,2385000.0,11.87,11.94,11.82,11.85,2385000.0
2014-07-21 10:00:00,11.84,11.84,11.72,11.74,2345000.0,11.84,11.84,11.72,11.74,2345000.0
2014-07-21 10:30:00,11.74,11.76,11.69,11.75,1095000.0,11.74,11.76,11.69,11.75,1095000.0
2014-07-21 11:00:00,11.75,11.77,11.7,11.71,860000.0,11.75,11.77,11.7,11.71,860000.0
2014-07-21 11:30:00,11.72,11.75,11.7,11.71,1005000.0,11.72,11.75,11.7,11.71,1005000.0
2014-07-21 12:00:00,11.7,11.72,11.67,11.68,1535000.0,11.7,11.72,11.67,11.68,1535000.0
2014-07-21 12:30:00,11.67,11.7,11.67,11.67,795000.0,11.67,11.7,11.67,11.67,795000.0
2014-07-21 13:00:00,11.67,11.73,11.65,11.72,1050000.0,11.67,11.73,11.65,11.72,1050000.0
2014-07-21 13:30:00,11.72,11.75,11.71,11.73,890000.0,11.72,11.75,11.71,11.73,890000.0
2014-07-21 14:00:00,11.74,11.77,11.73,11.76,1140000.0,11.74,11.77,11.73,11.76,1140000.0
2014-07-21 14:30:00,11.76,11.79,11.74,11.79,1085000.0,11.76,11.79,11.74,11.79,1085000.0
2014-07-21 15:00:00,11.79,11.8,11.74,11.76,1810000.0,11.79,11.8,11.74,11.76,1810000.0
2014-07-21 15:30:00,11.76,11.8,11.76,11.79,5615000.0,11.76,11.8,11.76,11.79,5615000.0
2014-07-22 09:30:00,13.0,13.27,12.99,13.17,21435000.0,13.0,13.27,12.99,13.17,21435000.0
2014-07-22 10:00:00,13.15,13.24,13.15,13.17,9595000.0,13.15,13.24,13.15,13.17,9595000.0
2014-07-22 10:30:00,13.17,13.23,13.13,13.2,6435000.0,13.17,13.23,13.13,13.2,6435000.0
2014-07-22 11:00:00,13.21,13.26,13.19,13.25,5910000.0,13.21,13.26,13.19,13.25,5910000.0
2014-07-22 11:30:00,13.25,13.33,13.23,13.31,7185000.0,13.25,13.33,13.23,13.31,7185000.0
2014-07-22 12:00:00,13.31,13.35,13.29,13.35,3830000.0,13.31,13.35,13.29,13.35,3830000.0
2014-07-22 12:30:00,13.34,13.36,13.33,13.34,3460000.0,13.34,13.36,13.33,13.34,3460000.0
2014-07-22 13:00:00,13.34,13.36,13.32,13.33,2215000.0,13.34,13.36,13.32,13.33,2215000.0
2014-07-22 13:30:00,13.33,13.33,13.24,13.26,5045000.0,13.33,13.33,13.24,13.26,5045000.0
2014-07-22 14:00:00,13.26,13.32,13.24,13.3,2980000.0,13.26,13.32,13.24,13.3,2980000.0
2014-07-22 14:30:00,13.29,13.3,13.18,13.21,4545000.0,13.29,13.3,13.18,13.21,4545000.0
2014-07-22 15:00:00,13.21,13.22,13.13,13.15,5160000.0,13.21,13.22,13.13,13.15,5160000.0
2014-07-22 15:30:00,13.15,13.21,13.15,13.2,7830000.0,13.15,13.21,13.15,13.2,7830000.0
2014-07-23 09:30:00,13.17,13.25,13.1,13.21,4855000.0,13.17,13.25,13.1,13.21,4855000.0
2014-07-23 10:00:00,13.2,13.24,13.18,13.21,1930000.0,13.2,13.24,13.18,13.21,1930000.0
2014-07-23 10:30:00,13.22,13.25,13.19,13.2,1830000.0,13.22,13.25,13.19,13.2,1830000.0
2014-07-23 11:00:00,13.19,13.2,13.15,13.16,1730000.0,13.19,13.2,13.15,13.16,1730000.0
2014-07-23 11:30:00,13.16,13.2,13.16,13.19,630000.0,13.16,13.2,13.16,13.19,630000.0
2014-07-23 12:00:00,13.2,13.23,13.19,13.2,670000.0,13.2,13.23,13.19,13.2,670000.0
2014-07-23 12:30:00,13.2,13.22,13.19,13.2,630000.0,13.2,13.22,13.19,13.2,630000.0
2014-07-23 13:00:00,13.21,13.23,13.2,13.21,645000.0,13.21,13.23,13.2,13.21,645000.0
2014-07-23 13:30:00,13.21,13.24,13.21,13.22,665000.0,13.21,13.24,13.21,13.22,665000.0
2014-07-23 14:00:00,13.23,13.25,13.22,13.24,980000.0,13.23,13.25,13.22,13.24,980000.0
2014-07-23 14:30:00,13.23,13.25,13.2,13.21,1435000.0,13.23,13.25,13.2,13.21,1435000.0
2014-07-23 15:00:00,13.21,13.24,13.21,13.23,1410000.0,13.21,13.24,13.21,13.23,1410000.0
2014-07-23 15:30:00,13.23,13.24,13.22,13.23,2570000.0,13.23,13.24,13.22,13.23,2570000.0
2014-07-24 09:30:00,13.26,13.28,13.14,13.16,2255000.0,13.26,13.28,13.14,13.16,2255000.0
2014-07-24 10:00:00,13.16,13.18,13.14,13.17,1500000.0,13.16,13.18,13.14,13.17,1500000.0
2014-07-24 10:30:00,13.16,13.21,13.16,13.18,1355000.0,13.16,13.21,13.16,13.18,1355000.0
2014-07-24 11:00:00,13.18,13.19,13.17,13.18,1240000.0,13.18,13.19,13.17,13.18,1240000.0
2014-07-24 11:30:00,13.18,13.19,13.16,13.16,645000.0,13.18,13.19,13.16,13.16,645000.0
2014-07-24 12:00:00,13.16,13.17,13.16,13.17,270000.0,13.16,13.17,13.16,13.17,270000.0
2014-07-24 12:30:00,13.17,13.2,13.16,13.2,420000.0,13.17,13.2,13.16,13.2,420000.0
2014-07-24 13:00:00,13.2,13.21,13.18,13.2,755000.0,13.2,13.21,13.18,13.2,755000.0
2014-07-24 13:30:00,13.2,13.26,13.2,13.25,950000.0,13.2,13.26,13.2,13.25,950000.0
2014-07-24 14:00:00,13.26,13.26,13.24,13.25,460000.0,13.26,13.26,13.24,13.25,460000.0
2014-07-24 14:30:00,13.25,13.25,13.19,13.21,970000.0,13.25,13.25,13.19,13.21,970000.0
2014-07-24 15:00:00,13.21,13.22,13.19,13.19,520000.0,13.21,13.22,13.19,13.19,520000.0
2014-07-24 15:30:00,13.2,13.22,13.2,13.2,1705000.0,13.2,13.22,13.2,13.2,1705000.0
2014-07-25 09:30:00,13.16,13.33,13.16,13.32,2080000.0,13.16,13.33,13.16,13.32,2080000.0
2014-07-25 10:00:00,13.32,13.39,13.31,13.37,2475000.0,13.32,13.39,13.31,13.37,2475000.0
2014-07-25 10:30:00,13.37,13.39,13.35,13.35,1865000.0,13.37,13.39,13.35,13.35,1865000.0
2014-07-25 11:00:00,13.35,13.35,13.31,13.33,1270000.0,13.35,13.35,13.31,13.33,1270000.0
2014-07-25 11:30:00,13.33,13.37,13.32,13.35,925000.0,13.33,13.37,13.32,13.35,925000.0
2014-07-25 12:00:00,13.36,13.41,13.35,13.4,2430000.0,13.36,13.41,13.35,13.4,2430000.0
2014-07-25 12:30:00,13.4,13.45,13.4,13.45,1605000.0,13.4,13.45,13.4,13.45,1605000.0
2014-07-25 13:00:00,13.46,13.46,13.41,13.42,1135000.0,13.46,13.46,13.41,13.42,1135000.0
2014-07-25 13:30:00,13.42,13.44,13.42,13.43,1045000.0,13.42,13.44,13.42,13.43,1045000.0
2014-07-25 14:00:00,13.43,13.46,13.42,13.46,845000.0,13.43,13.46,13.42,13.46,845000.0
2014-07-25 14:30:00,13.46,13.46,13.44,13.44,710000.0,13.46,13.46,13.44,13.44,710000.0
2014-07-25 15:00:00,13.45,13.45,13.43,13.44,1510000.0,13.45,13.45,13.43,13.44,1510000.0
2014-07-25 15:30:00,13.44,13.48,13.43,13.48,4480000.0,13.44,13.48,13.43,13.48,4480000.0
2014-07-28 09:30:00,13.5,13.56,13.47,13.56,3605000.0,13.5,13.56,13.47,13.56,3605000.0
2014-07-28 10:00:00,13.56,13.56,13.5,13.51,1650000.0,13.56,13.56,13.5,13.51,1650000.0
2014-07-28 10:30:00,13.51,13.55,13.44,13.5,2265000.0,13.51,13.55,13.44,13.5,2265000.0
2014-07-28 11:00:00,13.51,13.51,13.49,13.51,1070000.0,13.51,13.51,13.49,13.51,1070000.0
2014-07-28 11:30:00,13.51,13.51,13.47,13.48,570000.0,13.51,13.51,13.47,13.48,570000.0
2014-07-28 12:00:00,13.49,13.5,13.47,13.48,485000.0,13.49,13.5,13.47,13.48,485000.0
2014-07-28 12:30:00,13.48,13.51,13.48,13.5,440000.0,13.48,13.51,13.48,13.5,440000.0
2014-07-28 13:00:00,13.5,13.55,13.5,13.54,650000.0,13.5,13.55,13.5,13.54,650000.0
2014-07-28 13:30:00,13.55,13.58,13.53,13.55,1175000.0,13.55,13.58,13.53,13.55,1175000.0
2014-07-28 14:00:00,13.56,13.56,13.54,13.55,375000.0,13.56,13.56,13.54,13.55,375000.0
2014-07-28 14:30:00,13.54,13.55,13.53,13.53,695000.0,13.54,13.55,13.53,13.53,695000.0
2014-07-28 15:00:00,13.53,13.55,13.52,13.54,990000.0,13.53,13.55,13.52,13.54,990000.0
2014-07-28 15:30:00,13.54,13.57,13.54,13.56,3315000.0,13.54,13.57,13.54,13.56,3315000.0
2014-07-29 09:30:00,13.55,13.61,13.54,13.58,1125000.0,13.55,13.61,13.54,13.58,1125000.0
2014-07-29 10:00:00,13.59,13.61,13.54,13.55,1465000.0,13.59,13.61,13.54,13.55,1465000.0
2014-07-29 10:30:00,13.55,13.57,13.54,13.54,635000.0,13.55,13.57,13.54,13.54,635000.0
2014-07-29 11:00:00,13.54,13.54,13.47,13.52,785000.0,13.54,13.54,13.47,13.52,785000.0
2014-07-29 11:30:00,13.51,13.51,13.47,13.5,670000.0,13.51,13.51,13.47,13.5,670000.0
2014-07-29 12:00:00,13.5,13.57,13.49,13.56,565000.0,13.5,13.57,13.49,13.56,565000.0
2014-07-29 12:30:00,13.56,13.58,13.55,13.57,365000.0,13.56,13.58,13.55,13.57,365000.0
2014-07-29 13:00:00,13.57,13.58,13.56,13.57,425000.0,13.57,13.58,13.56,13.57,425000.0
2014-07-29 13:30:00,13.57,13.57,13.52,13.52,400000.0,13.57,13.57,13.52,13.52,400000.0
2014-07-29 14:00:00,13.53,13.53,13.49,13.5,535000.0,13.53,13.53,13.49,13.5,535000.0
2014-07-29 14:30:00,13.5,13.53,13.5,13.52,490000.0,13.5,13.53,13.5,13.52,490000.0
2014-07-29 15:00:00,13.52,13.54,13.51,13.53,595000.0,13.52,13.54,13.51,13.53,595000.0
2014-07-29 15:30:00,13.52,13.53,13.49,13.49,1670000.0,13.52,13.53,13.49,13.49,1670000.0
2014-07-30 09:30:00,13.56,13.62,13.55,13.58,2580000.0,13.56,13.62,13.55,13.58,2580000.0
2014-07-30 10:00:00,13.6,13.61,13.52,13.57,1935000.0,13.6,13.61,13.52,13.57,1935000.0
2014-07-30 10:30:00,13.57,13.59,13.54,13.55,640000.0,13.57,13.59,13.54,13.55,640000.0
2014-07-30 11:00:00,13.54,13.56,13.53,13.56,900000.0,13.54,13.56,13.53,13.56,900000.0
2014-07-30 11:30:00,13.56,13.58,13.55,13.56,410000.0,13.56,13.58,13.55,13.56,410000.0
2014-07-30 12:00:00,13.55,13.57,13.54,13.56,625000.0,13.55,13.57,13.54,13.56,625000.0
2014-07-30 12:30:00,13.57,13.58,13.55,13.56,405000.0,13.57,13.58,13.55,13.56,405000.0
2014-07-30 13:00:00,13.56,13.56,13.53,13.54,575000.0,13.56,13.56,13.53,13.54,575000.0
2014-07-30 13:30:00,13.54,13.57,13.54,13.57,425000.0,13.54,13.57,13.54,13.57,425000.0
2014-07-30 14:00:00,13.55,13.6,13.53,13.59,850000.0,13.55,13.6,13.53,13.59,850000.0
2014-07-30 14:30:00,13.59,13.6,13.58,13.6,555000.0,13.59,13.6,13.58,13.6,555000.0
2014-07-30 15:00:00,13.59,13.61,13.56,13.6,935000.0,13.59,13.61,13.56,13.6,935000.0
2014-07-30 15:30:00,13.61,13.65,13.61,13.64,3575000.0,13.61,13.65,13.61,13.64,3575000.0
2014-07-31 09:30:00,13.56,13.58,13.52,13.56,1640000.0,13.56,13.58,13.52,13.56,1640000.0
2014-07-31 10:00:00,13.56,13.59,13.52,13.52,1375000.0,13.56,13.59,13.52,13.52,1375000.0
2014-07-31 10:30:00,13.52,13.54,13.47,13.47,2330000.0,13.52,13.54,13.47,13.47,2330000.0
2014-07-31 11:00:00,13.47,13.52,13.47,13.49,945000.0,13.47,13.52,13.47,13.49,945000.0
2014-07-31 11:30:00,13.5,13.5,13.46,13.47,1170000.0,13.5,13.5,13.46,13.47,1170000.0
2014-07-31 12:00:00,13.47,13.49,13.46,13.46,855000.0,13.47,13.49,13.46,13.46,855000.0
2014-07-31 12:30:00,13.46,13.49,13.46,13.49,1590000.0,13.46,13.49,13.46,13.49,1590000.0
2014-07-31 13:00:00,13.49,13.53,13.48,13.53,775000.0,13.49,13.53,13.48,13.53,775000.0
2014-07-31 13:30:00,13.53,13.55,13.51,13.53,695000.0,13.53,13.55,13.51,13.53,695000.0
2014-07-31 14:00:00,13.53,13.53,13.49,13.51,585000.0,13.53,13.53,13.49,13.51,585000.0
2014-07-31 14:30:00,13.51,13.51,13.46,13.49,1045000.0,13.51,13.51,13.46,13.49,1045000.0
2014-07-31 15:00:00,13.49,13.49,13.44,13.45,1325000.0,13.49,13.49,13.44,13.45,1325000.0
2014-07-31 15:30:00,13.45,13.5,13.45,13.45,2585000.0,13.45,13.5,13.45,13.45,2585000.0
2014-08-01 09:30:00,13.5,13.54,13.45,13.53,1410000.0,13.5,13.54,13.45,13.53,1410000.0
2014-08-01 10:00:00,13.53,13.54,13.41,13.46,1295000.0,13.53,13.54,13.41,13.46,1295000.0
2014-08-01 10:30:00,13.45,13.46,13.38,13.41,940000.0,13.45,13.46,13.38,13.41,940000.0
2014-08-01 11:00:00,13.4,13.42,13.37,13.39,745000.0,13.4,13.42,13.37,13.39,745000.0
2014-08-01 11:30:00,13.4,13.41,13.35,13.35,540000.0,13.4,13.41,13.35,13.35,540000.0
2014-08-01 12:00:00,13.37,13.41,13.36,13.37,660000.0,13.37,13.41,13.36,13.37,660000.0
2014-08-01 12:30:00,13.38,13.41,13.38,13.41,365000.0,13.38,13.41,13.38,13.41,365000.0
2014-08-01 13:00:00,13.41,13.47,13.38,13.47,525000.0,13.41,13.47,13.38,13.47,525000.0
2014-08-01 13:30:00,13.47,13.51,13.46,13.5,1100000.0,13.47,13.51,13.46,13.5,1100000.0
2014-08-01 14:00:00,13.51,13.51,13.46,13.46,450000.0,13.51,13.51,13.46,13.46,450000.0
2014-08-01 14:30:00,13.47,13.47,13.44,13.47,740000.0,13.47,13.47,13.44,13.47,740000.0
2014-08-01 15:00:00,13.47,13.5,13.47,13.48,790000.0,13.47,13.5,13.47,13.48,790000.0
2014-08-01 15:30:00,13.49,13.5,13.48,13.5,1735000.0,13.49,13.5,13.48,13.5,1735000.0
2014-08-04 09:30:00,13.56,13.6,13.52,13.59,1430000.0,13.56,13.6,13.52,13.59,1430000.0
2014-08-04 10:00:00,13.58,13.59,13.53,13.53,630000.0,13.58,13.59,13.53,13.53,630000.0
2014-08-04 10:30:00,13.54,13.54,13.5,13.51,675000.0,13.54,13.54,13.5,13.51,675000.0
2014-08-04 11:00:00,13.51,13.55,13.49,13.55,900000.0,13.51,13.55,13.49,13.55,900000.0
2014-08-04 11:30:00,13.56,13.56,13.53,13.53,450000.0,13.56,13.56,13.53,13.53,450000.0
2014-08-04 12:00:00,13.54,13.57,13.53,13.57,605000.0,13.54,13.57,13.53,13.57,605000.0
2014-08-04 12:30:00,13.57,13.59,13.55,13.59,880000.0,13.57,13.59,13.55,13.59,880000.0
2014-08-04 13:00:00,13.59,13.62,13.57,13.58,1095000.0,13.59,13.62,13.57,13.58,1095000.0
2014-08-04 13:30:00,13.59,13.65,13.59,13.64,2785000.0,13.59,13.65,13.59,13.64,2785000.0
2014-08-04 14:00:00,13.63,13.72,13.63,13.72,3170000.0,13.63,13.72,13.63,13.72,3170000.0
2014-08-04 14:30:00,13.72,13.72,13.67,13.68,1755000.0,13.72,13.72,13.67,13.68,1755000.0
2014-08-04 15:00:00,13.7,13.7,13.65,13.66,500000.0,13.7,13.7,13.65,13.66,500000.0
2014-08-04 15:30:00,13.67,13.69,13.66,13.66,1955000.0,13.67,13.69,13.66,13.66,1955000.0
2014-08-05 09:30:00,13.66,13.66,13.56,13.59,1130000.0,13.66,13.66,13.56,13.59,1130000.0
2014-08-05 10:00:00,13.6,13.61,13.55,13.59,1155000.0,13.6,13.61,13.55,13.59,1155000.0
2014-08-05 10:30:00,13.58,13.62,13.58,13.61,830000.0,13.58,13.62,13.58,13.61,830000.0
2014-08-05 11:00:00,13.62,13.64,13.59,13.61,575000.0,13.62,13.64,13.59,13.61,575000.0
2014-08-05 11:30:00,13.61,13.62,13.58,13.6,365000.0,13.61,13.62,13.58,13.6,365000.0
2014-08-05 12:00:00,13.6,13.62,13.58,13.6,420000.0,13.6,13.62,13.58,13.6,420000.0
2014-08-05 12:30:00,13.61,13.62,13.57,13.57,410000.0,13.61,13.62,13.57,13.57,410000.0
2014-08-05 13:00:00,13.58,13.58,13.55,13.58,195000.0,13.58,13.58,13.55,13.58,195000.0
2014-08-05 13:30:00,13.58,13.58,13.47,13.5,2300000.0,13.58,13.58,13.47,13.5,2300000.0
2014-08-05 14:00:00,13.5,13.5,13.43,13.49,935000.0,13.5,13.5,13.43,13.49,935000.0
2014-08-05 14:30:00,13.5,13.51,13.45,13.46,390000.0,13.5,13.51,13.45,13.46,390000.0
2014-08-05 15:00:00,13.46,13.5,13.44,13.49,1390000.0,13.46,13.5,13.44,13.49,1390000.0
2014-08-05 15:30:00,13.48,13.5,13.47,13.49,1950000.0,13.48,13.5,13.47,13.49,1950000.0
2014-08-06 09:30:00,13.42,13.54,13.37,13.5,1595000.0,13.42,13.54,13.37,13.5,1595000.0
2014-08-06 10:00:00,13.52,13.59,13.52,13.59,995000.0,13.52,13.59,13.52,13.59,995000.0
2014-08-06 10:30:00,13.59,13.59,13.51,13.57,990000.0,13.59,13.59,13.51,13.57,990000.0
2014-08-06 11:00:00,13.58,13.58,13.52,13.52,540000.0,13.58,13.58,13.52,13.52,540000.0
2014-08-06 11:30:00,13.52,13.58,13.52,13.57,430000.0,13.52,13.58,13.52,13.57,430000.0
2014-08-06 12:00:00,13.55,13.58,13.51,13.51,1295000.0,13.55,13.58,13.51,13.51,1295000.0
2014-08-06 12:30:00,13.51,13.54,13.46,13.46,930000.0,13.51,13.54,13.46,13.46,930000.0
2014-08-06 13:00:00,13.47,13.48,13.44,13.46,485000.0,13.47,13.48,13.44,13.46,485000.0
2014-08-06 13:30:00,13.46,13.5,13.45,13.48,1335000.0,13.46,13.5,13.45,13.48,1335000.0
2014-08-06 14:00:00,13.48,13.51,13.46,13.5,1360000.0,13.48,13.51,13.46,13.5,1360000.0
2014-08-06 14:30:00,13.51,13.51,13.47,13.49,675000.0,13.51,13.51,13.47,13.49,675000.0
2014-08-06 15:00:00,13.49,13.51,13.47,13.48,930000.0,13.49,13.51,13.47,13.48,930000.0
2014-08-06 15:30:00,13.47,13.49,13.45,13.45,2030000.0,13.47,13.49,13.45,13.45,2030000.0
2014-08-07 09:30:00,13.55,13.57,13.48,13.56,1010000.0,13.55,13.57,13.48,13.56,1010000.0
2014-08-07 10:00:00,13.57,13.6,13.55,13.58,805000.0,13.57,13.6,13.55,13.58,805000.0
2014-08-07 10:30:00,13.57,13.58,13.49,13.52,715000.0,13.57,13.58,13.49,13.52,715000.0
2014-08-07 11:00:00,13.52,13.56,13.49,13.52,465000.0,13.52,13.56,13.49,13.52,465000.0
2014-08-07 11:30:00,13.53,13.56,13.5,13.52,460000.0,13.53,13.56,13.5,13.52,460000.0
2014-08-07 12:00:00,13.52,13.52,13.46,13.47,960000.0,13.52,13.52,13.46,13.47,960000.0
2014-08-07 12:30:00,13.46,13.47,13.42,13.44,715000.0,13.46,13.47,13.42,13.44,715000.0
2014-08-07 13:00:00,13.44,13.5,13.44,13.5,595000.0,13.44,13.5,13.44,13.5,595000.0
2014-08-07 13:30:00,13.5,13.52,13.48,13.49,325000.0,13.5,13.52,13.48,13.49,325000.0
2014-08-07 14:00:00,13.49,13.5,13.44,13.45,525000.0,13.49,13.5,13.44,13.45,525000.0
2014-08-07 14:30:00,13.45,13.47,13.45,13.45,620000.0,13.45,13.47,13.45,13.45,620000.0
2014-08-07 15:00:00,13.44,13.47,13.38,13.39,1390000.0,13.44,13.47,13.38,13.39,1390000.0
2014-08-07 15:30:00,13.39,13.46,13.39,13.44,1755000.0,13.39,13.46,13.39,13.44,1755000.0
2014-08-08 09:30:00,13.36,13.4,13.32,13.36,2100000.0,13.36,13.4,13.32,13.36,2100000.0
2014-08-08 10:00:00,13.36,13.39,13.28,13.31,1565000.0,13.36,13.39,13.28,13.31,1565000.0
2014-08-08 10:30:00,13.31,13.37,13.3,13.33,930000.0,13.31,13.37,13.3,13.33,930000.0
2014-08-08 11:00:00,13.32,13.37,13.31,13.36,820000.0,13.32,13.37,13.31,13.36,820000.0
2014-08-08 11:30:00,13.37,13.38,13.33,13.36,355000.0,13.37,13.38,13.33,13.36,355000.0
2014-08-08 12:00:00,13.35,13.37,13.35,13.36,375000.0,13.35,13.37,13.35,13.36,375000.0
2014-08-08 12:30:00,13.36,13.39,13.35,13.36,450000.0,13.36,13.39,13.35,13.36,450000.0
2014-08-08 13:00:00,13.37,13.4,13.35,13.4,790000.0,13.37,13.4,13.35,13.4,790000.0
2014-08-08 13:30:00,13.4,13.4,13.38,13.38,650000.0,13.4,13.4,13.38,13.38,650000.0
2014-08-08 14:00:00,13.38,13.39,13.37,13.38,525000.0,13.38,13.39,13.37,13.38,525000.0
2014-08-08 14:30:00,13.38,13.38,13.35,13.36,1110000.0,13.38,13.38,13.35,13.36,1110000.0
2014-08-08 15:00:00,13.35,13.4,13.35,13.39,1080000.0,13.35,13.4,13.35,13.39,1080000.0
2014-08-08 15:30:00,13.39,13.4,13.38,13.39,2480000.0,13.39,13.4,13.38,13.39,2480000.0
2014-08-11 09:30:00,13.47,13.47,13.36,13.46,940000.0,13.47,13.47,13.36,13.46,940000.0
2014-08-11 10:00:00,13.46,13.55,13.46,13.55,1665000.0,13.46,13.55,13.46,13.55,1665000.0
2014-08-11 10:30:00,13.54,13.57,13.53,13.54,1075000.0,13.54,13.57,13.53,13.54,1075000.0
2014-08-11 11:00:00,13.54,13.6,13.52,13.56,855000.0,13.54,13.6,13.52,13.56,855000.0
2014-08-11 11:30:00,13.57,13.58,13.53,13.55,465000.0,13.57,13.58,13.53,13.55,465000.0
2014-08-11 12:00:00,13.55,13.56,13.53,13.56,290000.0,13.55,13.56,13.53,13.56,290000.0
2014-08-11 12:30:00,13.56,13.58,13.56,13.57,890000.0,13.56,13.58,13.56,13.57,890000.0
2014-08-11 13:00:00,13.57,13.58,13.55,13.56,435000.0,13.57,13.58,13.55,13.56,435000.0
2014-08-11 13:30:00,13.56,13.6,13.56,13.58,1165000.0,13.56,13.6,13.56,13.58,1165000.0
2014-08-11 14:00:00,13.58,13.64,13.57,13.63,1565000.0,13.58,13.64,13.57,13.63,1565000.0
2014-08-11 14:30:00,13.63,13.63,13.61,13.62,520000.0,13.63,13.63,13.61,13.62,520000.0
2014-08-11 15:00:00,13.62,13.65,13.62,13.65,1055000.0,13.62,13.65,13.62,13.65,1055000.0
2014-08-11 15:30:00,13.65,13.65,13.57,13.61,2230000.0,13.65,13.65,13.57,13.61,2230000.0
2014-08-12 09:30:00,13.56,13.59,13.5,13.52,1465000.0,13.56,13.59,13.5,13.52,1465000.0
2014-08-12 10:00:00,13.53,13.55,13.48,13.48,1240000.0,13.53,13.55,13.48,13.48,1240000.0
2014-08-12 10:30:00,13.49,13.49,13.46,13.48,470000.0,13.49,13.49,13.46,13.48,470000.0
2014-08-12 11:00:00,13.46,13.49,13.44,13.47,570000.0,13.46,13.49,13.44,13.47,570000.0
2014-08-12 11:30:00,13.48,13.51,13.48,13.5,110000.0,13.48,13.51,13.48,13.5,110000.0
2014-08-12 12:00:00,13.5,13.52,13.49,13.51,410000.0,13.5,13.52,13.49,13.51,410000.0
2014-08-12 12:30:00,13.51,13.56,13.5,13.54,345000.0,13.51,13.56,13.5,13.54,345000.0
2014-08-12 13:00:00,13.54,13.56,13.53,13.53,630000.0,13.54,13.56,13.53,13.53,630000.0
2014-08-12 13:30:00,13.51,13.52,13.49,13.51,355000.0,13.51,13.52,13.49,13.51,355000.0
2014-08-12 14:00:00,13.52,13.52,13.47,13.47,380000.0,13.52,13.52,13.47,13.47,380000.0
2014-08-12 14:30:00,13.47,13.52,13.46,13.51,375000.0,13.47,13.52,13.46,13.51,375000.0
2014-08-12 15:00:00,13.51,13.52,13.49,13.5,730000.0,13.51,13.52,13.49,13.5,730000.0
2014-08-12 15:30:00,13.5,13.54,13.49,13.53,1395000.0,13.5,13.54,13.49,13.53,1395000.0
2014-08-13 09:30:00,13.5,13.57,13.5,13.57,805000.0,13.5,13.57,13.5,13.57,805000.0
2014-08-13 10:00:00,13.58,13.71,13.56,13.69,2335000.0,13.58,13.71,13.56,13.69,2335000.0
2014-08-13 10:30:00,13.7,13.75,13.69,13.75,1185000.0,13.7,13.75,13.69,13.75,1185000.0
2014-08-13 11:00:00,13.74,13.77,13.7,13.72,970000.0,13.74,13.77,13.7,13.72,970000.0
2014-08-13 11:30:00,13.71,13.74,13.71,13.72,645000.0,13.71,13.74,13.71,13.72,645000.0
2014-08-13 12:00:00,13.72,13.72,13.64,13.66,1520000.0,13.72,13.72,13.64,13.66,1520000.0
2014-08-13 12:30:00,13.66,13.69,13.65,13.68,680000.0,13.66,13.69,13.65,13.68,680000.0
2014-08-13 13:00:00,13.69,13.69,13.66,13.69,730000.0,13.69,13.69,13.66,13.69,730000.0
2014-08-13 13:30:00,13.69,13.7,13.68,13.7,400000.0,13.69,13.7,13.68,13.7,400000.0
2014-08-13 14:00:00,13.7,13.7,13.66,13.7,745000.0,13.7,13.7,13.66,13.7,745000.0
2014-08-13 14:30:00,13.7,13.71,13.7,13.71,450000.0,13.7,13.71,13.7,13.71,450000.0
2014-08-13 15:00:00,13.71,13.71,13.69,13.69,745000.0,13.71,13.71,13.69,13.69,745000.0
2014-08-13 15:30:00,13.69,13.69,13.65,13.67,3120000.0,13.69,13.69,13.65,13.67,3120000.0
2014-08-14 09:30:00,13.68,13.72,13.55,13.6,1760000.0,13.68,13.72,13.55,13.6,1760000.0
2014-08-14 10:00:00,13.6,13.61,13.55,13.59,540000.0,13.6,13.61,13.55,13.59,540000.0
2014-08-14 10:30:00,13.59,13.6,13.58,13.58,655000.0,13.59,13.6,13.58,13.58,655000.0
2014-08-14 11:00:00,13.59,13.61,13.58,13.58,1035000.0,13.59,13.61,13.58,13.58,1035000.0
2014-08-14 11:30:00,13.57,13.58,13.53,13.54,1090000.0,13.57,13.58,13.53,13.54,1090000.0
2014-08-14 12:00:00,13.54,13.55,13.52,13.55,1360000.0,13.54,13.55,13.52,13.55,1360000.0
2014-08-14 12:30:00,13.56,13.61,13.56,13.6,680000.0,13.56,13.61,13.56,13.6,680000.0
2014-08-14 13:00:00,13.59,13.6,13.57,13.58,670000.0,13.59,13.6,13.57,13.58,670000.0
2014-08-14 13:30:00,13.59,13.59,13.56,13.57,195000.0,13.59,13.59,13.56,13.57,195000.0
2014-08-14 14:00:00,13.57,13.57,13.54,13.54,445000.0,13.57,13.57,13.54,13.54,445000.0
2014-08-14 14:30:00,13.54,13.56,13.54,13.56,270000.0,13.54,13.56,13.54,13.56,270000.0
2014-08-14 15:00:00,13.55,13.57,13.55,13.57,665000.0,13.55,13.57,13.55,13.57,665000.0
2014-08-14 15:30:00,13.58,13.6,13.56,13.59,1870000.0,13.58,13.6,13.56,13.59,1870000.0
2014-08-15 09:30:00,13.65,13.68,13.6,13.67,1600000.0,13.65,13.68,13.6,13.67,1600000.0
2014-08-15 10:00:00,13.67,13.68,13.61,13.65,1115000.0,13.67,13.68,13.61,13.65,1115000.0
2014-08-15 10:30:00,13.65,13.65,13.52,13.55,1295000.0,13.65,13.65,13.52,13.55,1295000.0
2014-08-15 11:00:00,13.55,13.59,13.52,13.53,665000.0,13.55,13.59,13.52,13.53,665000.0
2014-08-15 11:30:00,13.53,13.54,13.48,13.48,975000.0,13.53,13.54,13.48,13.48,975000.0
2014-08-15 12:00:00,13.5,13.55,13.48,13.55,925000.0,13.5,13.55,13.48,13.55,925000.0
2014-08-15 12:30:00,13.55,13.58,13.51,13.53,835000.0,13.55,13.58,13.51,13.53,835000.0
2014-08-15 13:00:00,13.52,13.55,13.51,13.55,750000.0,13.52,13.55,13.51,13.55,750000.0
2014-08-15 13:30:00,13.54,13.55,13.52,13.53,335000.0,13.54,13.55,13.52,13.53,335000.0
2014-08-15 14:00:00,13.54,13.59,13.54,13.57,445000.0,13.54,13.59,13.54,13.57,445000.0
2014-08-15 14:30:00,13.58,13.59,13.57,13.57,770000.0,13.58,13.59,13.57,13.57,770000.0
2014-08-15 15:00:00,13.58,13.58,13.56,13.57,495000.0,13.58,13.58,13.56,13.57,495000.0
2014-08-15 15:30:00,13.57,13.58,13.55,13.56,1880000.0,13.57,13.58,13.55,13.56,1880000.0
2014-08-18 09:30:00,13.62,13.69,13.61,13.65,760000.0,13.62,13.69,13.61,13.65,760000.0
2014-08-18 10:00:00,13.66,13.67,13.61,13.64,600000.0,13.66,13.67,13.61,13.64,600000.0
2014-08-18 10:30:00,13.65,13.68,13.65,13.65,615000.0,13.65,13.68,13.65,13.65,615000.0
2014-08-18 11:00:00,13.65,13.66,13.65,13.65,115000.0,13.65,13.66,13.65,13.65,115000.0
2014-08-18 11:30:00,13.65,13.68,13.64,13.68,230000.0,13.65,13.68,13.64,13.68,230000.0
2014-08-18 12:00:00,13.68,13.69,13.68,13.68,530000.0,13.68,13.69,13.68,13.68,530000.0
2014-08-18 12:30:00,13.68,13.7,13.67,13.68,135000.0,13.68,13.7,13.67,13.68,135000.0
2014-08-18 13:00:00,13.67,13.68,13.67,13.68,280000.0,13.67,13.68,13.67,13.68,280000.0
2014-08-18 13:30:00,13.68,13.69,13.68,13.69,325000.0,13.68,13.69,13.68,13.69,325000.0
2014-08-18 14:00:00,13.69,13.69,13.67,13.67,355000.0,13.69,13.69,13.67,13.67,355000.0
2014-08-18 14:30:00,13.68,13.69,13.67,13.68,340000.0,13.68,13.69,13.67,13.68,340000.0
2014-08-18 15:00:00,13.68,13.69,13.66,13.67,915000.0,13.68,13.69,13.66,13.67,915000.0
2014-08-18 15:30:00,13.67,13.7,13.66,13.69,1255000.0,13.67,13.7,13.66,13.69,1255000.0
2014-08-19 09:30:00,13.73,13.79,13.71,13.74,1345000.0,13.73,13.79,13.71,13.74,1345000.0
2014-08-19 10:00:00,13.74,13.75,13.67,13.67,960000.0,13.74,13.75,13.67,13.67,960000.0
2014-08-19 10:30:00,13.67,13.69,13.65,13.68,645000.0,13.67,13.69,13.65,13.68,645000.0
2014-08-19 11:00:00,13.69,13.73,13.68,13.73,575000.0,13.69,13.73,13.68,13.73,575000.0
2014-08-19 11:30:00,13.73,13.73,13.68,13.68,380000.0,13.73,13.73,13.68,13.68,380000.0
2014-08-19 12:00:00,13.68,13.68,13.66,13.67,235000.0,13.68,13.68,13.66,13.67,235000.0
2014-08-19 12:30:00,13.67,13.68,13.66,13.67,105000.0,13.67,13.68,13.66,13.67,105000.0
2014-08-19 13:00:00,13.68,13.69,13.67,13.68,165000.0,13.68,13.69,13.67,13.68,165000.0
2014-08-19 13:30:00,13.69,13.69,13.67,13.68,165000.0,13.69,13.69,13.67,13.68,165000.0
2014-08-19 14:00:00,13.69,13.69,13.68,13.68,130000.0,13.69,13.69,13.68,13.68,130000.0
2014-08-19 14:30:00,13.69,13.69,13.67,13.67,240000.0,13.69,13.69,13.67,13.67,240000.0
2014-08-19 15:00:00,13.67,13.68,13.64,13.64,425000.0,13.67,13.68,13.64,13.64,425000.0
2014-08-19 15:30:00,13.63,13.64,13.62,13.63,1575000.0,13.63,13.64,13.62,13.63,1575000.0
2014-08-20 09:30:00,13.62,13.62,13.52,13.53,1070000.0,13.62,13.62,13.52,13.53,1070000.0
2014-08-20 10:00:00,13.53,13.56,13.53,13.55,605000.0,13.53,13.56,13.53,13.55,605000.0
2014-08-20 10:30:00,13.54,13.55,13.52,13.53,425000.0,13.54,13.55,13.52,13.53,425000.0
2014-08-20 11:00:00,13.53,13.54,13.52,13.54,745000.0,13.53,13.54,13.52,13.54,745000.0
2014-08-20 11:30:00,13.54,13.56,13.53,13.55,560000.0,13.54,13.56,13.53,13.55,560000.0
2014-08-20 12:00:00,13.54,13.55,13.54,13.54,615000.0,13.54,13.55,13.54,13.54,615000.0
2014-08-20 12:30:00,13.55,13.55,13.52,13.53,625000.0,13.55,13.55,13.52,13.53,625000.0
2014-08-20 13:00:00,13.53,13.54,13.52,13.53,675000.0,13.53,13.54,13.52,13.53,675000.0
2014-08-20 13:30:00,13.53,13.54,13.51,13.53,220000.0,13.53,13.54,13.51,13.53,220000.0
2014-08-20 14:00:00,13.52,13.54,13.5,13.53,620000.0,13.52,13.54,13.5,13.53,620000.0
2014-08-20 14:30:00,13.53,13.56,13.53,13.56,995000.0,13.53,13.56,13.53,13.56,995000.0
2014-08-20 15:00:00,13.55,13.58,13.54,13.54,1320000.0,13.55,13.58,13.54,13.54,1320000.0
2014-08-20 15:30:00,13.54,13.59,13.54,13.57,1885000.0,13.54,13.59,13.54,13.57,1885000.0
2014-08-21 09:30:00,13.94,13.96,13.77,13.84,7480000.0,13.94,13.96,13.77,13.84,7480000.0
2014-08-21 10:00:00,13.84,13.85,13.75,13.79,1940000.0,13.84,13.85,13.75,13.79,1940000.0
2014-08-21 10:30:00,13.8,13.81,13.69,13.7,1950000.0,13.8,13.81,13.69,13.7,1950000.0
2014-08-21 11:00:00,13.7,13.72,13.62,13.64,1890000.0,13.7,13.72,13.62,13.64,1890000.0
2014-08-21 11:30:00,13.64,13.65,13.58,13.59,3190000.0,13.64,13.65,13.58,13.59,3190000.0
2014-08-21 12:00:00,13.59,13.67,13.55,13.67,2745000.0,13.59,13.67,13.55,13.67,2745000.0
2014-08-21 12:30:00,13.67,13.72,13.67,13.69,1195000.0,13.67,13.72,13.67,13.69,1195000.0
2014-08-21 13:00:00,13.7,13.71,13.68,13.69,370000.0,13.7,13.71,13.68,13.69,370000.0
2014-08-21 13:30:00,13.68,13.7,13.65,13.67,480000.0,13.68,13.7,13.65,13.67,480000.0
2014-08-21 14:00:00,13.67,13.67,13.62,13.62,855000.0,13.67,13.67,13.62,13.62,855000.0
2014-08-21 14:30:00,13.62,13.64,13.62,13.64,865000.0,13.62,13.64,13.62,13.64,865000.0
2014-08-21 15:00:00,13.64,13.64,13.6,13.63,975000.0,13.64,13.64,13.6,13.63,975000.0
2014-08-21 15:30:00,13.63,13.63,13.61,13.62,1520000.0,13.63,13.63,13.61,13.62,1520000.0
2014-08-22 09:30:00,13.56,13.63,13.53,13.53,1695000.0,13.56,13.63,13.53,13.53,1695000.0
2014-08-22 10:00:00,13.53,13.56,13.48,13.55,1750000.0,13.53,13.56,13.48,13.55,1750000.0
2014-08-22 10:30:00,13.53,13.55,13.49,13.5,875000.0,13.53,13.55,13.49,13.5,875000.0
2014-08-22 11:00:00,13.49,13.54,13.49,13.53,580000.0,13.49,13.54,13.49,13.53,580000.0
2014-08-22 11:30:00,13.53,13.56,13.52,13.54,1490000.0,13.53,13.56,13.52,13.54,1490000.0
2014-08-22 12:00:00,13.54,13.55,13.51,13.51,905000.0,13.54,13.55,13.51,13.51,905000.0
2014-08-22 12:30:00,13.52,13.52,13.5,13.5,475000.0,13.52,13.52,13.5,13.5,475000.0
2014-08-22 13:00:00,13.5,13.52,13.5,13.52,515000.0,13.5,13.52,13.5,13.52,515000.0
2014-08-22 13:30:00,13.52,13.54,13.51,13.53,515000.0,13.52,13.54,13.51,13.53,515000.0
2014-08-22 14:00:00,13.53,13.53,13.5,13.5,480000.0,13.53,13.53,13.5,13.5,480000.0
2014-08-22 14:30:00,13.51,13.53,13.49,13.52,520000.0,13.51,13.53,13.49,13.52,520000.0
2014-08-22 15:00:00,13.52,13.56,13.52,13.54,555000.0,13.52,13.56,13.52,13.54,555000.0
2014-08-22 15:30:00,13.54,13.55,13.52,13.54,1600000.0,13.54,13.55,13.52,13.54,1600000.0
2014-08-25 09:30:00,13.58,13.58,13.52,13.57,705000.0,13.58,13.58,13.52,13.57,705000.0
2014-08-25 10:00:00,13.57,13.6,13.56,13.57,510000.0,13.57,13.6,13.56,13.57,510000.0
2014-08-25 10:30:00,13.58,13.6,13.57,13.59,310000.0,13.58,13.6,13.57,13.59,310000.0
2014-08-25 11:00:00,13.59,13.59,13.55,13.56,420000.0,13.59,13.59,13.55,13.56,420000.0
2014-08-25 11:30:00,13.56,13.57,13.51,13.52,545000.0,13.56,13.57,13.51,13.52,545000.0
2014-08-25 12:00:00,13.52,13.52,13.51,13.51,270000.0,13.52,13.52,13.51,13.51,270000.0
2014-08-25 12:30:00,13.51,13.52,13.5,13.5,195000.0,13.51,13.52,13.5,13.5,195000.0
2014-08-25 13:00:00,13.51,13.55,13.5,13.55,405000.0,13.51,13.55,13.5,13.55,405000.0
2014-08-25 13:30:00,13.54,13.55,13.53,13.55,425000.0,13.54,13.55,13.53,13.55,425000.0
2014-08-25 14:00:00,13.55,13.55,13.51,13.52,565000.0,13.55,13.55,13.51,13.52,565000.0
2014-08-25 14:30:00,13.52,13.54,13.51,13.53,400000.0,13.52,13.54,13.51,13.53,400000.0
2014-08-25 15:00:00,13.53,13.54,13.52,13.54,370000.0,13.53,13.54,13.52,13.54,370000.0
2014-08-25 15:30:00,13.53,13.54,13.52,13.53,1070000.0,13.53,13.54,13.52,13.53,1070000.0
2014-08-26 09:30:00,13.53,13.6,13.53,13.58,1005000.0,13.53,13.6,13.53,13.58,1005000.0
2014-08-26 10:00:00,13.57,13.58,13.55,13.56,430000.0,13.57,13.58,13.55,13.56,430000.0
2014-08-26 10:30:00,13.56,13.6,13.56,13.6,355000.0,13.56,13.6,13.56,13.6,355000.0
2014-08-26 11:00:00,13.59,13.66,13.59,13.66,975000.0,13.59,13.66,13.59,13.66,975000.0
2014-08-26 11:30:00,13.65,13.66,13.63,13.64,550000.0,13.65,13.66,13.63,13.64,550000.0
2014-08-26 12:00:00,13.62,13.64,13.62,13.64,300000.0,13.62,13.64,13.62,13.64,300000.0
2014-08-26 12:30:00,13.64,13.67,13.64,13.65,460000.0,13.64,13.67,13.64,13.65,460000.0
2014-08-26 13:00:00,13.65,13.66,13.63,13.65,365000.0,13.65,13.66,13.63,13.65,365000.0
2014-08-26 13:30:00,13.64,13.65,13.64,13.65,215000.0,13.64,13.65,13.64,13.65,215000.0
2014-08-26 14:00:00,13.65,13.7,13.64,13.69,1070000.0,13.65,13.7,13.64,13.69,1070000.0
2014-08-26 14:30:00,13.7,13.72,13.68,13.7,905000.0,13.7,13.72,13.68,13.7,905000.0
2014-08-26 15:00:00,13.7,13.71,13.68,13.68,515000.0,13.7,13.71,13.68,13.68,515000.0
2014-08-26 15:30:00,13.68,13.7,13.67,13.68,2290000.0,13.68,13.7,13.67,13.68,2290000.0
2014-08-27 09:30:00,13.63,13.68,13.57,13.6,1195000.0,13.63,13.68,13.57,13.6,1195000.0
2014-08-27 10:00:00,13.59,13.61,13.58,13.58,775000.0,13.59,13.61,13.58,13.58,775000.0
2014-08-27 10:30:00,13.57,13.58,13.54,13.54,840000.0,13.57,13.58,13.54,13.54,840000.0
2014-08-27 11:00:00,13.54,13.56,13.54,13.54,310000.0,13.54,13.56,13.54,13.54,310000.0
2014-08-27 11:30:00,13.53,13.55,13.53,13.55,240000.0,13.53,13.55,13.53,13.55,240000.0
2014-08-27 12:00:00,13.55,13.57,13.55,13.57,555000.0,13.55,13.57,13.55,13.57,555000.0
2014-08-27 12:30:00,13.57,13.57,13.54,13.54,610000.0,13.57,13.57,13.54,13.54,610000.0
2014-08-27 13:00:00,13.53,13.54,13.52,13.53,340000.0,13.53,13.54,13.52,13.53,340000.0
2014-08-27 13:30:00,13.53,13.56,13.53,13.55,480000.0,13.53,13.56,13.53,13.55,480000.0
2014-08-27 14:00:00,13.56,13.56,13.55,13.56,300000.0,13.56,13.56,13.55,13.56,300000.0
2014-08-27 14:30:00,13.56,13.57,13.53,13.53,660000.0,13.56,13.57,13.53,13.53,660000.0
2014-08-27 15:00:00,13.54,13.54,13.53,13.53,510000.0,13.54,13.54,13.53,13.53,510000.0
2014-08-27 15:30:00,13.53,13.55,13.52,13.54,1430000.0,13.53,13.55,13.52,13.54,1430000.0
2014-08-28 09:30:00,13.52,13.54,13.49,13.52,665000.0,13.52,13.54,13.49,13.52,665000.0
2014-08-28 10:00:00,13.52,13.53,13.5,13.5,410000.0,13.52,13.53,13.5,13.5,410000.0
2014-08-28 10:30:00,13.5,13.56,13.49,13.55,505000.0,13.5,13.56,13.49,13.55,505000.0
2014-08-28 11:00:00,13.55,13.58,13.53,13.54,520000.0,13.55,13.58,13.53,13.54,520000.0
2014-08-28 11:30:00,13.55,13.59,13.55,13.57,370000.0,13.55,13.59,13.55,13.57,370000.0
2014-08-28 12:00:00,13.57,13.58,13.56,13.58,215000.0,13.57,13.58,13.56,13.58,215000.0
2014-08-28 12:30:00,13.58,13.59,13.58,13.58,240000.0,13.58,13.59,13.58,13.58,240000.0
2014-08-28 13:00:00,13.57,13.58,13.55,13.56,120000.0,13.57,13.58,13.55,13.56,120000.0
2014-08-28 13:30:00,13.56,13.57,13.55,13.56,375000.0,13.56,13.57,13.55,13.56,375000.0
2014-08-28 14:00:00,13.56,13.57,13.55,13.55,115000.0,13.56,13.57,13.55,13.55,115000.0
2014-08-28 14:30:00,13.55,13.56,13.55,13.56,110000.0,13.55,13.56,13.55,13.56,110000.0
2014-08-28 15:00:00,13.55,13.58,13.55,13.57,190000.0,13.55,13.58,13.55,13.57,190000.0
2014-08-28 15:30:00,13.57,13.57,13.55,13.56,1195000.0,13.57,13.57,13.55,13.56,1195000.0
2014-08-29 09:30:00,13.58,13.59,13.52,13.53,485000.0,13.58,13.59,13.52,13.53,485000.0
2014-08-29 10:00:00,13.52,13.53,13.48,13.52,870000.0,13.52,13.53,13.48,13.52,870000.0
2014-08-29 10:30:00,13.52,13.56,13.52,13.56,365000.0,13.52,13.56,13.52,13.56,365000.0
2014-08-29 11:00:00,13.56,13.59,13.56,13.59,375000.0,13.56,13.59,13.56,13.59,375000.0
2014-08-29 11:30:00,13.59,13.61,13.58,13.6,510000.0,13.59,13.61,13.58,13.6,510000.0
2014-08-29 12:00:00,13.6,13.61,13.58,13.58,260000.0,13.6,13.61,13.58,13.58,260000.0
2014-08-29 12:30:00,13.57,13.59,13.57,13.58,115000.0,13.57,13.59,13.57,13.58,115000.0
2014-08-29 13:00:00,13.57,13.58,13.55,13.56,410000.0,13.57,13.58,13.55,13.56,410000.0
2014-08-29 13:30:00,13.55,13.55,13.53,13.55,105000.0,13.55,13.55,13.53,13.55,105000.0
2014-08-29 14:00:00,13.54,13.56,13.54,13.55,180000.0,13.54,13.56,13.54,13.55,180000.0
2014-08-29 14:30:00,13.55,13.55,13.53,13.54,185000.0,13.55,13.55,13.53,13.54,185000.0
2014-08-29 15:00:00,13.55,13.56,13.53,13.54,360000.0,13.55,13.56,13.53,13.54,360000.0
2014-08-29 15:30:00,13.54,13.58,13.54,13.57,1250000.0,13.54,13.58,13.54,13.57,1250000.0
2014-09-02 09:30:00,13.58,13.66,13.56,13.65,1355000.0,13.58,13.66,13.56,13.65,1355000.0
2014-09-02 10:00:00,13.65,13.67,13.63,13.65,1340000.0,13.65,13.67,13.63,13.65,1340000.0
2014-09-02 10:30:00,13.64,13.65,13.63,13.63,435000.0,13.64,13.65,13.63,13.63,435000.0
2014-09-02 11:00:00,13.63,13.64,13.6,13.6,410000.0,13.63,13.64,13.6,13.6,410000.0
2014-09-02 11:30:00,13.6,13.61,13.53,13.53,310000.0,13.6,13.61,13.53,13.53,310000.0
2014-09-02 12:00:00,13.55,13.55,13.52,13.53,520000.0,13.55,13.55,13.52,13.53,520000.0
2014-09-02 12:30:00,13.53,13.53,13.51,13.51,215000.0,13.53,13.53,13.51,13.51,215000.0
2014-09-02 13:00:00,13.51,13.56,13.51,13.55,310000.0,13.51,13.56,13.51,13.55,310000.0
2014-09-02 13:30:00,13.56,13.56,13.55,13.56,120000.0,13.56,13.56,13.55,13.56,120000.0
2014-09-02 14:00:00,13.57,13.59,13.57,13.58,260000.0,13.57,13.59,13.57,13.58,260000.0
2014-09-02 14:30:00,13.59,13.61,13.58,13.6,195000.0,13.59,13.61,13.58,13.6,195000.0
2014-09-02 15:00:00,13.6,13.64,13.6,13.64,355000.0,13.6,13.64,13.6,13.64,355000.0
2014-09-02 15:30:00,13.64,13.67,13.63,13.66,1645000.0,13.64,13.67,13.63,13.66,1645000.0
2014-09-03 09:30:00,13.69,13.86,13.69,13.8,2550000.0,13.69,13.86,13.69,13.8,2550000.0
2014-09-03 10:00:00,13.79,13.81,13.73,13.74,1315000.0,13.79,13.81,13.73,13.74,1315000.0
2014-09-03 10:30:00,13.74,13.74,13.65,13.65,805000.0,13.74,13.74,13.65,13.65,805000.0
2014-09-03 11:00:00,13.65,13.65,13.6,13.6,680000.0,13.65,13.65,13.6,13.6,680000.0
2014-09-03 11:30:00,13.61,13.62,13.58,13.61,570000.0,13.61,13.62,13.58,13.61,570000.0
2014-09-03 12:00:00,13.61,13.61,13.58,13.58,265000.0,13.61,13.61,13.58,13.58,265000.0
2014-09-03 12:30:00,13.59,13.62,13.59,13.62,180000.0,13.59,13.62,13.59,13.62,180000.0
2014-09-03 13:00:00,13.63,13.65,13.63,13.64,240000.0,13.63,13.65,13.63,13.64,240000.0
2014-09-03 13:30:00,13.64,13.66,13.63,13.66,135000.0,13.64,13.66,13.63,13.66,135000.0
2014-09-03 14:00:00,13.64,13.65,13.63,13.64,370000.0,13.64,13.65,13.63,13.64,370000.0
2014-09-03 14:30:00,13.64,13.66,13.61,13.61,315000.0,13.64,13.66,13.61,13.61,315000.0
2014-09-03 15:00:00,13.61,13.62,13.59,13.6,390000.0,13.61,13.62,13.59,13.6,390000.0
2014-09-03 15:30:00,13.6,13.62,13.59,13.6,1600000.0,13.6,13.62,13.59,13.6,1600000.0
2014-09-04 09:30:00,13.62,13.71,13.6,13.68,1365000.0,13.62,13.71,13.6,13.68,1365000.0
2014-09-04 10:00:00,13.68,13.7,13.65,13.69,595000.0,13.68,13.7,13.65,13.69,595000.0
2014-09-04 10:30:00,13.7,13.7,13.68,13.7,740000.0,13.7,13.7,13.68,13.7,740000.0
2014-09-04 11:00:00,13.7,13.71,13.69,13.7,620000.0,13.7,13.71,13.69,13.7,620000.0
2014-09-04 11:30:00,13.7,13.7,13.68,13.68,645000.0,13.7,13.7,13.68,13.68,645000.0
2014-09-04 12:00:00,13.68,13.69,13.67,13.68,265000.0,13.68,13.69,13.67,13.68,265000.0
2014-09-04 12:30:00,13.67,13.69,13.66,13.67,360000.0,13.67,13.69,13.66,13.67,360000.0
2014-09-04 13:00:00,13.66,13.68,13.66,13.67,1320000.0,13.66,13.68,13.66,13.67,1320000.0
2014-09-04 13:30:00,13.67,13.67,13.64,13.65,360000.0,13.67,13.67,13.64,13.65,360000.0
2014-09-04 14:00:00,13.64,13.66,13.62,13.65,380000.0,13.64,13.66,13.62,13.65,380000.0
2014-09-04 14:30:00,13.67,13.67,13.62,13.62,330000.0,13.67,13.67,13.62,13.62,330000.0
2014-09-04 15:00:00,13.62,13.63,13.54,13.56,1265000.0,13.62,13.63,13.54,13.56,1265000.0
2014-09-04 15:30:00,13.57,13.61,13.55,13.61,1270000.0,13.57,13.61,13.55,13.61,1270000.0
2014-09-05 09:30:00,13.6,13.66,13.53,13.64,1105000.0,13.6,13.66,13.53,13.64,1105000.0
2014-09-05 10:00:00,13.64,13.66,13.59,13.63,460000.0,13.64,13.66,13.59,13.63,460000.0
2014-09-05 10:30:00,13.63,13.64,13.58,13.59,560000.0,13.63,13.64,13.58,13.59,560000.0
2014-09-05 11:00:00,13.59,13.61,13.58,13.59,215000.0,13.59,13.61,13.58,13.59,215000.0
2014-09-05 11:30:00,13.6,13.6,13.58,13.59,195000.0,13.6,13.6,13.58,13.59,195000.0
2014-09-05 12:00:00,13.59,13.59,13.56,13.57,420000.0,13.59,13.59,13.56,13.57,420000.0
2014-09-05 12:30:00,13.58,13.6,13.57,13.58,410000.0,13.58,13.6,13.57,13.58,410000.0
2014-09-05 13:00:00,13.58,13.59,13.57,13.57,300000.0,13.58,13.59,13.57,13.57,300000.0
2014-09-05 13:30:00,13.57,13.57,13.55,13.57,235000.0,13.57,13.57,13.55,13.57,235000.0
2014-09-05 14:00:00,13.57,13.6,13.57,13.59,455000.0,13.57,13.6,13.57,13.59,455000.0
2014-09-05 14:30:00,13.6,13.61,13.57,13.57,670000.0,13.6,13.61,13.57,13.57,670000.0
2014-09-05 15:00:00,13.57,13.57,13.55,13.56,500000.0,13.57,13.57,13.55,13.56,500000.0
2014-09-05 15:30:00,13.56,13.57,13.55,13.56,2260000.0,13.56,13.57,13.55,13.56,2260000.0
2014-09-08 09:30:00,13.56,13.6,13.54,13.57,975000.0,13.56,13.6,13.54,13.57,975000.0
2014-09-08 10:00:00,13.58,13.59,13.55,13.55,595000.0,13.58,13.59,13.55,13.55,595000.0
2014-09-08 10:30:00,13.55,13.56,13.53,13.56,515000.0,13.55,13.56,13.53,13.56,515000.0
2014-09-08 11:00:00,13.56,13.56,13.54,13.54,340000.0,13.56,13.56,13.54,13.54,340000.0
2014-09-08 11:30:00,13.54,13.55,13.49,13.49,725000.0,13.54,13.55,13.49,13.49,725000.0
2014-09-08 12:00:00,13.49,13.54,13.49,13.54,215000.0,13.49,13.54,13.49,13.54,215000.0
2014-09-08 12:30:00,13.54,13.55,13.54,13.55,400000.0,13.54,13.55,13.54,13.55,400000.0
2014-09-08 13:00:00,13.56,13.56,13.51,13.52,235000.0,13.56,13.56,13.51,13.52,235000.0
2014-09-08 13:30:00,13.52,13.53,13.51,13.53,155000.0,13.52,13.53,13.51,13.53,155000.0
2014-09-08 14:00:00,13.52,13.54,13.52,13.54,195000.0,13.52,13.54,13.52,13.54,195000.0
2014-09-08 14:30:00,13.54,13.55,13.53,13.55,340000.0,13.54,13.55,13.53,13.55,340000.0
2014-09-08 15:00:00,13.55,13.57,13.54,13.56,280000.0,13.55,13.57,13.54,13.56,280000.0
2014-09-08 15:30:00,13.55,13.58,13.55,13.56,1160000.0,13.55,13.58,13.55,13.56,1160000.0
2014-09-09 09:30:00,13.58,13.58,13.5,13.52,325000.0,13.58,13.58,13.5,13.52,325000.0
2014-09-09 10:00:00,13.52,13.55,13.5,13.54,650000.0,13.52,13.55,13.5,13.54,650000.0
2014-09-09 10:30:00,13.52,13.54,13.5,13.53,995000.0,13.52,13.54,13.5,13.53,995000.0
2014-09-09 11:00:00,13.53,13.54,13.53,13.53,410000.0,13.53,13.54,13.53,13.53,410000.0
2014-09-09 11:30:00,13.53,13.53,13.51,13.52,340000.0,13.53,13.53,13.51,13.52,340000.0
2014-09-09 12:00:00,13.51,13.53,13.51,13.52,430000.0,13.51,13.53,13.51,13.52,430000.0
2014-09-09 12:30:00,13.53,13.53,13.52,13.52,205000.0,13.53,13.53,13.52,13.52,205000.0
2014-09-09 13:00:00,13.52,13.53,13.5,13.52,350000.0,13.52,13.53,13.5,13.52,350000.0
2014-09-09 13:30:00,13.52,13.53,13.51,13.52,240000.0,13.52,13.53,13.51,13.52,240000.0
2014-09-09 14:00:00,13.51,13.51,13.49,13.49,330000.0,13.51,13.51,13.49,13.49,330000.0
2014-09-09 14:30:00,13.49,13.51,13.48,13.5,295000.0,13.49,13.51,13.48,13.5,295000.0
2014-09-09 15:00:00,13.5,13.5,13.39,13.42,1820000.0,13.5,13.5,13.39,13.42,1820000.0
2014-09-09 15:30:00,13.41,13.43,13.4,13.4,2350000.0,13.41,13.43,13.4,13.4,2350000.0
2014-09-10 09:30:00,13.46,13.54,13.41,13.41,1700000.0,13.46,13.54,13.41,13.41,1700000.0
2014-09-10 10:00:00,13.42,13.42,13.31,13.35,1610000.0,13.42,13.42,13.31,13.35,1610000.0
2014-09-10 10:30:00,13.35,13.35,13.31,13.32,980000.0,13.35,13.35,13.31,13.32,980000.0
2014-09-10 11:00:00,13.32,13.33,13.28,13.3,1080000.0,13.32,13.33,13.28,13.3,1080000.0
2014-09-10 11:30:00,13.3,13.34,13.3,13.33,840000.0,13.3,13.34,13.3,13.33,840000.0
2014-09-10 12:00:00,13.33,13.38,13.33,13.37,700000.0,13.33,13.38,13.33,13.37,700000.0
2014-09-10 12:30:00,13.37,13.41,13.37,13.4,515000.0,13.37,13.41,13.37,13.4,515000.0
2014-09-10 13:00:00,13.41,13.44,13.4,13.41,880000.0,13.41,13.44,13.4,13.41,880000.0
2014-09-10 13:30:00,13.41,13.43,13.39,13.43,365000.0,13.41,13.43,13.39,13.43,365000.0
2014-09-10 14:00:00,13.44,13.44,13.4,13.4,345000.0,13.44,13.44,13.4,13.4,345000.0
2014-09-10 14:30:00,13.41,13.41,13.38,13.39,570000.0,13.41,13.41,13.38,13.39,570000.0
2014-09-10 15:00:00,13.39,13.42,13.38,13.41,755000.0,13.39,13.42,13.38,13.41,755000.0
2014-09-10 15:30:00,13.42,13.43,13.41,13.42,1475000.0,13.42,13.43,13.41,13.42,1475000.0
2014-09-11 09:30:00,13.41,13.47,13.4,13.43,1340000.0,13.41,13.47,13.4,13.43,1340000.0
2014-09-11 10:00:00,13.43,13.43,13.36,13.38,1300000.0,13.43,13.43,13.36,13.38,1300000.0
2014-09-11 10:30:00,13.37,13.39,13.33,13.36,1310000.0,13.37,13.39,13.33,13.36,1310000.0
2014-09-11 11:00:00,13.37,13.39,13.36,13.38,615000.0,13.37,13.39,13.36,13.38,615000.0
2014-09-11 11:30:00,13.39,13.39,13.37,13.37,540000.0,13.39,13.39,13.37,13.37,540000.0
2014-09-11 12:00:00,13.38,13.39,13.36,13.38,590000.0,13.38,13.39,13.36,13.38,590000.0
2014-09-11 12:30:00,13.39,13.39,13.37,13.38,245000.0,13.39,13.39,13.37,13.38,245000.0
2014-09-11 13:00:00,13.38,13.4,13.36,13.36,625000.0,13.38,13.4,13.36,13.36,625000.0
2014-09-11 13:30:00,13.37,13.38,13.36,13.37,425000.0,13.37,13.38,13.36,13.37,425000.0
2014-09-11 14:00:00,13.39,13.43,13.39,13.42,675000.0,13.39,13.43,13.39,13.42,675000.0
2014-09-11 14:30:00,13.43,13.45,13.42,13.44,365000.0,13.43,13.45,13.42,13.44,365000.0
2014-09-11 15:00:00,13.43,13.45,13.41,13.43,1010000.0,13.43,13.45,13.41,13.43,1010000.0
2014-09-11 15:30:00,13.43,13.47,13.43,13.45,2055000.0,13.43,13.47,13.43,13.45,2055000.0
2014-09-12 09:30:00,13.44,13.44,13.39,13.4,610000.0,13.44,13.44,13.39,13.4,610000.0
2014-09-12 10:00:00,13.4,13.45,13.38,13.45,705000.0,13.4,13.45,13.38,13.45,705000.0
2014-09-12 10:30:00,13.44,13.45,13.4,13.4,885000.0,13.44,13.45,13.4,13.4,885000.0
2014-09-12 11:00:00,13.4,13.41,13.36,13.38,480000.0,13.4,13.41,13.36,13.38,480000.0
2014-09-12 11:30:00,13.38,13.39,13.36,13.36,340000.0,13.38,13.39,13.36,13.36,340000.0
2014-09-12 12:00:00,13.37,13.37,13.35,13.36,910000.0,13.37,13.37,13.35,13.36,910000.0
2014-09-12 12:30:00,13.36,13.36,13.31,13.32,720000.0,13.36,13.36,13.31,13.32,720000.0
2014-09-12 13:00:00,13.32,13.33,13.31,13.33,355000.0,13.32,13.33,13.31,13.33,355000.0
2014-09-12 13:30:00,13.34,13.34,13.31,13.31,715000.0,13.34,13.34,13.31,13.31,715000.0
2014-09-12 14:00:00,13.31,13.33,13.31,13.31,205000.0,13.31,13.33,13.31,13.31,205000.0
2014-09-12 14:30:00,13.31,13.32,13.29,13.29,635000.0,13.31,13.32,13.29,13.29,635000.0
2014-09-12 15:00:00,13.29,13.31,13.27,13.29,1050000.0,13.29,13.31,13.27,13.29,1050000.0
2014-09-12 15:30:00,13.3,13.31,13.26,13.29,2360000.0,13.3,13.31,13.26,13.29,2360000.0
2014-09-15 09:30:00,13.29,13.3,13.11,13.12,2745000.0,13.29,13.3,13.11,13.12,2745000.0
2014-09-15 10:00:00,13.1,13.17,13.07,13.14,2155000.0,13.1,13.17,13.07,13.14,2155000.0
2014-09-15 10:30:00,13.14,13.15,13.05,13.07,1775000.0,13.14,13.15,13.05,13.07,1775000.0
2014-09-15 11:00:00,13.08,13.08,13.01,13.02,1660000.0,13.08,13.08,13.01,13.02,1660000.0
2014-09-15 11:30:00,13.02,13.03,13.0,13.02,1840000.0,13.02,13.03,13.0,13.02,1840000.0
2014-09-15 12:00:00,13.01,13.1,13.01,13.1,1160000.0,13.01,13.1,13.01,13.1,1160000.0
2014-09-15 12:30:00,13.09,13.15,13.08,13.14,785000.0,13.09,13.15,13.08,13.14,785000.0
2014-09-15 13:00:00,13.14,13.17,13.14,13.15,955000.0,13.14,13.17,13.14,13.15,955000.0
2014-09-15 13:30:00,13.15,13.16,13.08,13.08,990000.0,13.15,13.16,13.08,13.08,990000.0
2014-09-15 14:00:00,13.08,13.15,13.08,13.14,790000.0,13.08,13.15,13.08,13.14,790000.0
2014-09-15 14:30:00,13.13,13.17,13.13,13.14,835000.0,13.13,13.17,13.13,13.14,835000.0
2014-09-15 15:00:00,13.14,13.16,13.12,13.14,585000.0,13.14,13.16,13.12,13.14,585000.0
2014-09-15 15:30:00,13.14,13.15,13.1,13.11,2755000.0,13.14,13.15,13.1,13.11,2755000.0
2014-09-16 09:30:00,13.12,13.12,13.02,13.06,1920000.0,13.12,13.12,13.02,13.06,1920000.0
2014-09-16 10:00:00,13.06,13.12,13.05,13.08,1555000.0,13.06,13.12,13.05,13.08,1555000.0
2014-09-16 10:30:00,13.08,13.11,13.06,13.07,890000.0,13.08,13.11,13.06,13.07,890000.0
2014-09-16 11:00:00,13.07,13.1,13.06,13.08,920000.0,13.07,13.1,13.06,13.08,920000.0
2014-09-16 11:30:00,13.1,13.11,13.06,13.1,1635000.0,13.1,13.11,13.06,13.1,1635000.0
2014-09-16 12:00:00,13.1,13.1,13.07,13.08,825000.0,13.1,13.1,13.07,13.08,825000.0
2014-09-16 12:30:00,13.07,13.1,13.06,13.07,1310000.0,13.07,13.1,13.06,13.07,1310000.0
2014-09-16 13:00:00,13.07,13.11,13.07,13.1,1460000.0,13.07,13.11,13.07,13.1,1460000.0
2014-09-16 13:30:00,13.1,13.14,13.09,13.12,1010000.0,13.1,13.14,13.09,13.12,1010000.0
2014-09-16 14:00:00,13.12,13.12,13.08,13.08,1280000.0,13.12,13.12,13.08,13.08,1280000.0
2014-09-16 14:30:00,13.1,13.11,13.06,13.1,730000.0,13.1,13.11,13.06,13.1,730000.0
2014-09-16 15:00:00,13.1,13.11,13.09,13.09,1430000.0,13.1,13.11,13.09,13.09,1430000.0
2014-09-16 15:30:00,13.1,13.1,13.07,13.08,3155000.0,13.1,13.1,13.07,13.08,3155000.0
2014-09-17 09:30:00,13.01,13.07,13.0,13.03,2080000.0,13.01,13.07,13.0,13.03,2080000.0
2014-09-17 10:00:00,13.04,13.05,12.97,12.99,1880000.0,13.04,13.05,12.97,12.99,1880000.0
2014-09-17 10:30:00,12.99,13.0,12.9,12.93,1910000.0,12.99,13.0,12.9,12.93,1910000.0
2014-09-17 11:00:00,12.93,12.98,12.93,12.95,1110000.0,12.93,12.98,12.93,12.95,1110000.0
2014-09-17 11:30:00,12.95,12.97,12.94,12.97,810000.0,12.95,12.97,12.94,12.97,810000.0
2014-09-17 12:00:00,12.97,12.97,12.89,12.9,1345000.0,12.97,12.97,12.89,12.9,1345000.0
2014-09-17 12:30:00,12.9,12.91,12.89,12.9,985000.0,12.9,12.91,12.89,12.9,985000.0
2014-09-17 13:00:00,12.89,12.9,12.88,12.88,695000.0,12.89,12.9,12.88,12.88,695000.0
2014-09-17 13:30:00,12.88,12.92,12.87,12.91,1245000.0,12.88,12.92,12.87,12.91,1245000.0
2014-09-17 14:00:00,12.92,13.05,12.85,13.04,2550000.0,12.92,13.05,12.85,13.04,2550000.0
2014-09-17 14:30:00,13.05,13.08,13.01,13.08,945000.0,13.05,13.08,13.01,13.08,945000.0
2014-09-17 15:00:00,13.08,13.14,13.08,13.08,1155000.0,13.08,13.14,13.08,13.08,1155000.0
2014-09-17 15:30:00,13.09,13.09,13.05,13.06,1820000.0,13.09,13.09,13.05,13.06,1820000.0
2014-09-18 09:30:00,13.11,13.18,13.05,13.18,870000.0,13.11,13.18,13.05,13.18,870000.0
2014-09-18 10:00:00,13.16,13.21,13.16,13.16,1145000.0,13.16,13.21,13.16,13.16,1145000.0
2014-09-18 10:30:00,13.17,13.27,13.17,13.26,1155000.0,13.17,13.27,13.17,13.26,1155000.0
2014-09-18 11:00:00,13.25,13.26,13.24,13.25,595000.0,13.25,13.26,13.24,13.25,595000.0
2014-09-18 11:30:00,13.24,13.24,13.22,13.23,455000.0,13.24,13.24,13.22,13.23,455000.0
2014-09-18 12:00:00,13.23,13.26,13.23,13.25,680000.0,13.23,13.26,13.23,13.25,680000.0
2014-09-18 12:30:00,13.25,13.26,13.23,13.25,485000.0,13.25,13.26,13.23,13.25,485000.0
2014-09-18 13:00:00,13.25,13.3,13.25,13.28,1045000.0,13.25,13.3,13.25,13.28,1045000.0
2014-09-18 13:30:00,13.28,13.3,13.26,13.26,610000.0,13.28,13.3,13.26,13.26,610000.0
2014-09-18 14:00:00,13.26,13.27,13.25,13.25,375000.0,13.26,13.27,13.25,13.25,375000.0
2014-09-18 14:30:00,13.26,13.3,13.25,13.28,450000.0,13.26,13.3,13.25,13.28,450000.0
2014-09-18 15:00:00,13.28,13.31,13.27,13.3,795000.0,13.28,13.31,13.27,13.3,795000.0
2014-09-18 15:30:00,13.3,13.31,13.28,13.29,2480000.0,13.3,13.31,13.28,13.29,2480000.0
2014-09-19 09:30:00,13.33,13.34,13.28,13.32,2540000.0,13.33,13.34,13.28,13.32,2540000.0
2014-09-19 10:00:00,13.32,13.36,13.29,13.36,840000.0,13.32,13.36,13.29,13.36,840000.0
2014-09-19 10:30:00,13.36,13.36,13.31,13.32,425000.0,13.36,13.36,13.31,13.32,425000.0
2014-09-19 11:00:00,13.32,13.35,13.32,13.35,460000.0,13.32,13.35,13.32,13.35,460000.0
2014-09-19 11:30:00,13.34,13.34,13.27,13.3,1205000.0,13.34,13.34,13.27,13.3,1205000.0
2014-09-19 12:00:00,13.3,13.32,13.26,13.26,900000.0,13.3,13.32,13.26,13.26,900000.0
2014-09-19 12:30:00,13.26,13.29,13.23,13.25,555000.0,13.26,13.29,13.23,13.25,555000.0
2014-09-19 13:00:00,13.25,13.28,13.24,13.28,260000.0,13.25,13.28,13.24,13.28,260000.0
2014-09-19 13:30:00,13.28,13.3,13.28,13.28,245000.0,13.28,13.3,13.28,13.28,245000.0
2014-09-19 14:00:00,13.28,13.32,13.28,13.31,750000.0,13.28,13.32,13.28,13.31,750000.0
2014-09-19 14:30:00,13.31,13.33,13.3,13.32,315000.0,13.31,13.33,13.3,13.32,315000.0
2014-09-19 15:00:00,13.32,13.33,13.31,13.32,350000.0,13.32,13.33,13.31,13.32,350000.0
2014-09-19 15:30:00,13.32,13.33,13.27,13.29,3255000.0,13.32,13.33,13.27,13.29,3255000.0
2014-09-22 09:30:00,13.22,13.28,13.14,13.17,1010000.0,13.22,13.28,13.14,13.17,1010000.0
2014-09-22 10:00:00,13.17,13.18,13.13,13.18,1335000.0,13.17,13.18,13.13,13.18,1335000.0
2014-09-22 10:30:00,13.17,13.18,13.11,13.13,1405000.0,13.17,13.18,13.11,13.13,1405000.0
2014-09-22 11:00:00,13.14,13.14,13.06,13.08,695000.0,13.14,13.14,13.06,13.08,695000.0
2014-09-22 11:30:00,13.08,13.09,13.03,13.03,410000.0,13.08,13.09,13.03,13.03,410000.0
2014-09-22 12:00:00,13.04,13.06,13.03,13.04,1020000.0,13.04,13.06,13.03,13.04,1020000.0
2014-09-22 12:30:00,13.04,13.07,13.04,13.06,325000.0,13.04,13.07,13.04,13.06,325000.0
2014-09-22 13:00:00,13.07,13.07,13.04,13.06,175000.0,13.07,13.07,13.04,13.06,175000.0
2014-09-22 13:30:00,13.06,13.06,13.04,13.04,275000.0,13.06,13.06,13.04,13.04,275000.0
2014-09-22 14:00:00,13.04,13.07,13.03,13.04,650000.0,13.04,13.07,13.03,13.04,650000.0
2014-09-22 14:30:00,13.04,13.08,13.04,13.07,265000.0,13.04,13.08,13.04,13.07,265000.0
2014-09-22 15:00:00,13.07,13.11,13.06,13.1,540000.0,13.07,13.11,13.06,13.1,540000.0
2014-09-22 15:30:00,13.11,13.16,13.1,13.12,1745000.0,13.11,13.16,13.1,13.12,1745000.0
2014-09-23 09:30:00,13.09,13.18,13.09,13.16,585000.0,13.09,13.18,13.09,13.16,585000.0
2014-09-23 10:00:00,13.17,13.18,13.12,13.13,605000.0,13.17,13.18,13.12,13.13,605000.0
2014-09-23 10:30:00,13.14,13.16,13.14,13.14,330000.0,13.14,13.16,13.14,13.14,330000.0
2014-09-23 11:00:00,13.15,13.16,13.13,13.14,170000.0,13.15,13.16,13.13,13.14,170000.0
2014-09-23 11:30:00,13.13,13.15,13.12,13.12,200000.0,13.13,13.15,13.12,13.12,200000.0
2014-09-23 12:00:00,13.13,13.14,13.11,13.11,210000.0,13.13,13.14,13.11,13.11,210000.0
2014-09-23 12:30:00,13.11,13.14,13.11,13.12,365000.0,13.11,13.14,13.11,13.12,365000.0
2014-09-23 13:00:00,13.12,13.13,13.1,13.12,260000.0,13.12,13.13,13.1,13.12,260000.0
2014-09-23 13:30:00,13.13,13.14,13.1,13.11,260000.0,13.13,13.14,13.1,13.11,260000.0
2014-09-23 14:00:00,13.11,13.13,13.1,13.1,215000.0,13.11,13.13,13.1,13.1,215000.0
2014-09-23 14:30:00,13.12,13.13,13.08,13.12,335000.0,13.12,13.13,13.08,13.12,335000.0
2014-09-23 15:00:00,13.13,13.14,13.11,13.13,355000.0,13.13,13.14,13.11,13.13,355000.0
2014-09-23 15:30:00,13.12,13.15,13.09,13.09,1035000.0,13.12,13.15,13.09,13.09,1035000.0
2014-09-24 09:30:00,13.16,13.24,13.14,13.19,845000.0,13.16,13.24,13.14,13.19,845000.0
2014-09-24 10:00:00,13.2,13.2,13.15,13.19,775000.0,13.2,13.2,13.15,13.19,775000.0
2014-09-24 10:30:00,13.18,13.26,13.18,13.25,810000.0,13.18,13.26,13.18,13.25,810000.0
2014-09-24 11:00:00,13.24,13.3,13.24,13.28,895000.0,13.24,13.3,13.24,13.28,895000.0
2014-09-24 11:30:00,13.28,13.29,13.25,13.27,470000.0,13.28,13.29,13.25,13.27,470000.0
2014-09-24 12:00:00,13.26,13.28,13.24,13.28,290000.0,13.26,13.28,13.24,13.28,290000.0
2014-09-24 12:30:00,13.27,13.28,13.26,13.26,165000.0,13.27,13.28,13.26,13.26,165000.0
2014-09-24 13:00:00,13.27,13.29,13.26,13.28,235000.0,13.27,13.29,13.26,13.28,235000.0
2014-09-24 13:30:00,13.28,13.31,13.28,13.3,510000.0,13.28,13.31,13.28,13.3,510000.0
2014-09-24 14:00:00,13.29,13.33,13.28,13.32,470000.0,13.29,13.33,13.28,13.32,470000.0
2014-09-24 14:30:00,13.32,13.33,13.31,13.32,295000.0,13.32,13.33,13.31,13.32,295000.0
2014-09-24 15:00:00,13.32,13.34,13.31,13.31,615000.0,13.32,13.34,13.31,13.31,615000.0
2014-09-24 15:30:00,13.32,13.33,13.28,13.3,2185000.0,13.32,13.33,13.28,13.3,2185000.0
2014-09-25 09:30:00,13.19,13.28,13.18,13.21,610000.0,13.19,13.28,13.18,13.21,610000.0
2014-09-25 10:00:00,13.2,13.21,13.04,13.08,1140000.0,13.2,13.21,13.04,13.08,1140000.0
2014-09-25 10:30:00,13.07,13.1,13.03,13.1,1030000.0,13.07,13.1,13.03,13.1,1030000.0
2014-09-25 11:00:00,13.09,13.1,13.05,13.08,905000.0,13.09,13.1,13.05,13.08,905000.0
2014-09-25 11:30:00,13.09,13.11,13.07,13.07,595000.0,13.09,13.11,13.07,13.07,595000.0
2014-09-25 12:00:00,13.09,13.09,13.05,13.05,460000.0,13.09,13.09,13.05,13.05,460000.0
2014-09-25 12:30:00,13.05,13.06,13.05,13.06,530000.0,13.05,13.06,13.05,13.06,530000.0
2014-09-25 13:00:00,13.06,13.1,13.04,13.07,310000.0,13.06,13.1,13.04,13.07,310000.0
2014-09-25 13:30:00,13.08,13.08,13.04,13.06,420000.0,13.08,13.08,13.04,13.06,420000.0
2014-09-25 14:00:00,13.05,13.06,13.04,13.06,670000.0,13.05,13.06,13.04,13.06,670000.0
2014-09-25 14:30:00,13.05,13.09,13.04,13.08,405000.0,13.05,13.09,13.04,13.08,405000.0
2014-09-25 15:00:00,13.07,13.09,13.05,13.07,805000.0,13.07,13.09,13.05,13.07,805000.0
2014-09-25 15:30:00,13.07,13.11,13.07,13.07,1060000.0,13.07,13.11,13.07,13.07,1060000.0
2014-09-26 09:30:00,13.07,13.2,13.07,13.16,665000.0,13.07,13.2,13.07,13.16,665000.0
2014-09-26 10:00:00,13.16,13.24,13.16,13.2,1545000.0,13.16,13.24,13.16,13.2,1545000.0
2014-09-26 10:30:00,13.18,13.2,13.15,13.19,880000.0,13.18,13.2,13.15,13.19,880000.0
2014-09-26 11:00:00,13.2,13.21,13.16,13.18,245000.0,13.2,13.21,13.16,13.18,245000.0
2014-09-26 11:30:00,13.17,13.17,13.14,13.17,190000.0,13.17,13.17,13.14,13.17,190000.0
2014-09-26 12:00:00,13.16,13.2,13.16,13.2,310000.0,13.16,13.2,13.16,13.2,310000.0
2014-09-26 12:30:00,13.19,13.2,13.18,13.2,135000.0,13.19,13.2,13.18,13.2,135000.0
2014-09-26 13:00:00,13.19,13.24,13.19,13.23,770000.0,13.19,13.24,13.19,13.23,770000.0
2014-09-26 13:30:00,13.23,13.24,13.22,13.24,300000.0,13.23,13.24,13.22,13.24,300000.0
2014-09-26 14:00:00,13.24,13.29,13.23,13.28,840000.0,13.24,13.29,13.23,13.28,840000.0
2014-09-26 14:30:00,13.27,13.29,13.26,13.27,420000.0,13.27,13.29,13.26,13.27,420000.0
2014-09-26 15:00:00,13.26,13.3,13.26,13.28,950000.0,13.26,13.3,13.26,13.28,950000.0
2014-09-26 15:30:00,13.28,13.28,13.21,13.21,1635000.0,13.28,13.28,13.21,13.21,1635000.0
2014-09-29 09:30:00,13.12,13.13,13.03,13.07,1915000.0,13.12,13.13,13.03,13.07,1915000.0
2014-09-29 10:00:00,13.07,13.16,13.07,13.14,890000.0,13.07,13.16,13.07,13.14,890000.0
2014-09-29 10:30:00,13.15,13.18,13.14,13.16,345000.0,13.15,13.18,13.14,13.16,345000.0
2014-09-29 11:00:00,13.15,13.18,13.14,13.15,215000.0,13.15,13.18,13.14,13.15,215000.0
2014-09-29 11:30:00,13.16,13.22,13.16,13.22,275000.0,13.16,13.22,13.16,13.22,275000.0
2014-09-29 12:00:00,13.22,13.23,13.2,13.21,525000.0,13.22,13.23,13.2,13.21,525000.0
2014-09-29 12:30:00,13.21,13.25,13.2,13.23,455000.0,13.21,13.25,13.2,13.23,455000.0
2014-09-29 13:00:00,13.23,13.25,13.22,13.24,435000.0,13.23,13.25,13.22,13.24,435000.0
2014-09-29 13:30:00,13.25,13.28,13.24,13.28,420000.0,13.25,13.28,13.24,13.28,420000.0
2014-09-29 14:00:00,13.27,13.29,13.24,13.24,330000.0,13.27,13.29,13.24,13.24,330000.0
2014-09-29 14:30:00,13.25,13.31,13.25,13.31,300000.0,13.25,13.31,13.25,13.31,300000.0
2014-09-29 15:00:00,13.31,13.31,13.28,13.3,520000.0,13.31,13.31,13.28,13.3,520000.0
2014-09-29 15:30:00,13.3,13.3,13.25,13.26,1125000.0,13.3,13.3,13.25,13.26,1125000.0
2014-09-30 09:30:00,13.28,13.29,13.17,13.19,685000.0,13.28,13.29,13.17,13.19,685000.0
2014-09-30 10:00:00,13.19,13.22,13.16,13.18,820000.0,13.19,13.22,13.16,13.18,820000.0
2014-09-30 10:30:00,13.17,13.28,13.17,13.28,510000.0,13.17,13.28,13.17,13.28,510000.0
2014-09-30 11:00:00,13.27,13.34,13.27,13.32,830000.0,13.27,13.34,13.27,13.32,830000.0
2014-09-30 11:30:00,13.33,13.34,13.29,13.29,220000.0,13.33,13.34,13.29,13.29,220000.0
2014-09-30 12:00:00,13.29,13.32,13.28,13.3,500000.0,13.29,13.32,13.28,13.3,500000.0
2014-09-30 12:30:00,13.3,13.32,13.29,13.31,290000.0,13.3,13.32,13.29,13.31,290000.0
2014-09-30 13:00:00,13.31,13.39,13.31,13.36,1115000.0,13.31,13.39,13.31,13.36,1115000.0
2014-09-30 13:30:00,13.34,13.37,13.33,13.36,940000.0,13.34,13.37,13.33,13.36,940000.0
2014-09-30 14:00:00,13.36,13.38,13.36,13.37,1105000.0,13.36,13.38,13.36,13.37,1105000.0
2014-09-30 14:30:00,13.37,13.38,13.35,13.36,1095000.0,13.37,13.38,13.35,13.36,1095000.0
2014-09-30 15:00:00,13.36,13.38,13.34,13.37,1135000.0,13.36,13.38,13.34,13.37,1135000.0
2014-09-30 15:30:00,13.37,13.4,13.33,13.33,2365000.0,13.37,13.4,13.33,13.33,2365000.0
2014-10-01 09:30:00,13.33,13.35,13.22,13.27,1355000.0,13.33,13.35,13.22,13.27,1355000.0
2014-10-01 10:00:00,13.26,13.26,13.18,13.22,1250000.0,13.26,13.26,13.18,13.22,1250000.0
2014-10-01 10:30:00,13.22,13.22,13.16,13.2,1000000.0,13.22,13.22,13.16,13.2,1000000.0
2014-10-01 11:00:00,13.21,13.24,13.18,13.18,390000.0,13.21,13.24,13.18,13.18,390000.0
2014-10-01 11:30:00,13.18,13.22,13.17,13.21,705000.0,13.18,13.22,13.17,13.21,705000.0
2014-10-01 12:00:00,13.22,13.22,13.18,13.22,380000.0,13.22,13.22,13.18,13.22,380000.0
2014-10-01 12:30:00,13.22,13.22,13.17,13.18,895000.0,13.22,13.22,13.17,13.18,895000.0
2014-10-01 13:00:00,13.17,13.18,13.14,13.15,1015000.0,13.17,13.18,13.14,13.15,1015000.0
2014-10-01 13:30:00,13.15,13.16,13.12,13.15,805000.0,13.15,13.16,13.12,13.15,805000.0
2014-10-01 14:00:00,13.14,13.2,13.12,13.2,810000.0,13.14,13.2,13.12,13.2,810000.0
2014-10-01 14:30:00,13.19,13.2,13.18,13.18,795000.0,13.19,13.2,13.18,13.18,795000.0
2014-10-01 15:00:00,13.17,13.22,13.15,13.21,1120000.0,13.17,13.22,13.15,13.21,1120000.0
2014-10-01 15:30:00,13.21,13.27,13.21,13.24,2475000.0,13.21,13.27,13.21,13.24,2475000.0
2014-10-02 09:30:00,13.22,13.33,13.22,13.29,1090000.0,13.22,13.33,13.22,13.29,1090000.0
2014-10-02 10:00:00,13.29,13.33,13.28,13.31,760000.0,13.29,13.33,13.28,13.31,760000.0
2014-10-02 10:30:00,13.3,13.3,13.23,13.23,1090000.0,13.3,13.3,13.23,13.23,1090000.0
2014-10-02 11:00:00,13.22,13.31,13.21,13.27,1890000.0,13.22,13.31,13.21,13.27,1890000.0
2014-10-02 11:30:00,13.28,13.28,13.19,13.23,1000000.0,13.28,13.28,13.19,13.23,1000000.0
2014-10-02 12:00:00,13.23,13.25,13.21,13.21,300000.0,13.23,13.25,13.21,13.21,300000.0
2014-10-02 12:30:00,13.23,13.28,13.21,13.28,245000.0,13.23,13.28,13.21,13.28,245000.0
2014-10-02 13:00:00,13.27,13.32,13.26,13.3,600000.0,13.27,13.32,13.26,13.3,600000.0
2014-10-02 13:30:00,13.3,13.3,13.26,13.26,470000.0,13.3,13.3,13.26,13.26,470000.0
2014-10-02 14:00:00,13.25,13.3,13.23,13.25,690000.0,13.25,13.3,13.23,13.25,690000.0
2014-10-02 14:30:00,13.25,13.27,13.21,13.26,590000.0,13.25,13.27,13.21,13.26,590000.0
2014-10-02 15:00:00,13.26,13.26,13.22,13.22,810000.0,13.26,13.26,13.22,13.22,810000.0
2014-10-02 15:30:00,13.22,13.28,13.21,13.25,1025000.0,13.22,13.28,13.21,13.25,1025000.0
2014-10-03 09:30:00,13.33,13.45,13.27,13.45,1535000.0,13.33,13.45,13.27,13.45,1535000.0
2014-10-03 10:00:00,13.45,13.49,13.44,13.46,1485000.0,13.45,13.49,13.44,13.46,1485000.0
2014-10-03 10:30:00,13.46,13.47,13.43,13.47,1035000.0,13.46,13.47,13.43,13.47,1035000.0
2014-10-03 11:00:00,13.46,13.48,13.45,13.47,870000.0,13.46,13.48,13.45,13.47,870000.0
2014-10-03 11:30:00,13.47,13.47,13.45,13.45,255000.0,13.47,13.47,13.45,13.45,255000.0
2014-10-03 12:00:00,13.45,13.46,13.43,13.45,250000.0,13.45,13.46,13.43,13.45,250000.0
2014-10-03 12:30:00,13.47,13.48,13.45,13.47,265000.0,13.47,13.48,13.45,13.47,265000.0
2014-10-03 13:00:00,13.47,13.47,13.45,13.45,240000.0,13.47,13.47,13.45,13.45,240000.0
2014-10-03 13:30:00,13.45,13.46,13.43,13.46,360000.0,13.45,13.46,13.43,13.46,360000.0
2014-10-03 14:00:00,13.46,13.48,13.46,13.48,610000.0,13.46,13.48,13.46,13.48,610000.0
2014-10-03 14:30:00,13.47,13.49,13.47,13.48,670000.0,13.47,13.49,13.47,13.48,670000.0
2014-10-03 15:00:00,13.47,13.5,13.46,13.49,1025000.0,13.47,13.5,13.46,13.49,1025000.0
2014-10-03 15:30:00,13.49,13.5,13.48,13.49,3225000.0,13.49,13.5,13.48,13.49,3225000.0
2014-10-06 09:30:00,13.54,13.64,13.53,13.57,2550000.0,13.54,13.64,13.53,13.57,2550000.0
2014-10-06 10:00:00,13.57,13.58,13.51,13.53,1450000.0,13.57,13.58,13.51,13.53,1450000.0
2014-10-06 10:30:00,13.53,13.55,13.49,13.5,995000.0,13.53,13.55,13.49,13.5,995000.0
2014-10-06 11:00:00,13.5,13.53,13.47,13.47,1030000.0,13.5,13.53,13.47,13.47,1030000.0
2014-10-06 11:30:00,13.48,13.51,13.45,13.51,850000.0,13.48,13.51,13.45,13.51,850000.0
2014-10-06 12:00:00,13.5,13.56,13.48,13.48,1340000.0,13.5,13.56,13.48,13.48,1340000.0
2014-10-06 12:30:00,13.47,13.48,13.41,13.44,775000.0,13.47,13.48,13.41,13.44,775000.0
2014-10-06 13:00:00,13.44,13.48,13.44,13.48,350000.0,13.44,13.48,13.44,13.48,350000.0
2014-10-06 13:30:00,13.47,13.48,13.46,13.46,385000.0,13.47,13.48,13.46,13.46,385000.0
2014-10-06 14:00:00,13.47,13.47,13.42,13.45,730000.0,13.47,13.47,13.42,13.45,730000.0
2014-10-06 14:30:00,13.44,13.45,13.42,13.44,650000.0,13.44,13.45,13.42,13.44,650000.0
2014-10-06 15:00:00,13.44,13.45,13.42,13.43,640000.0,13.44,13.45,13.42,13.43,640000.0
2014-10-06 15:30:00,13.42,13.46,13.42,13.43,1385000.0,13.42,13.46,13.42,13.43,1385000.0
2014-10-07 09:30:00,13.34,13.37,13.31,13.34,795000.0,13.34,13.37,13.31,13.34,795000.0
2014-10-07 10:00:00,13.33,13.37,13.32,13.34,585000.0,13.33,13.37,13.32,13.34,585000.0
2014-10-07 10:30:00,13.36,13.4,13.34,13.35,695000.0,13.36,13.4,13.34,13.35,695000.0
2014-10-07 11:00:00,13.34,13.34,13.24,13.24,1445000.0,13.34,13.34,13.24,13.24,1445000.0
2014-10-07 11:30:00,13.24,13.29,13.24,13.27,695000.0,13.24,13.29,13.24,13.27,695000.0
2014-10-07 12:00:00,13.27,13.29,13.26,13.29,715000.0,13.27,13.29,13.26,13.29,715000.0
2014-10-07 12:30:00,13.29,13.29,13.25,13.26,495000.0,13.29,13.29,13.25,13.26,495000.0
2014-10-07 13:00:00,13.26,13.29,13.24,13.27,745000.0,13.26,13.29,13.24,13.27,745000.0
2014-10-07 13:30:00,13.28,13.3,13.25,13.27,1155000.0,13.28,13.3,13.25,13.27,1155000.0
2014-10-07 14:00:00,13.27,13.29,13.26,13.27,605000.0,13.27,13.29,13.26,13.27,605000.0
2014-10-07 14:30:00,13.26,13.27,13.24,13.25,700000.0,13.26,13.27,13.24,13.25,700000.0
2014-10-07 15:00:00,13.24,13.27,13.24,13.26,755000.0,13.24,13.27,13.24,13.26,755000.0
2014-10-07 15:30:00,13.27,13.31,13.25,13.25,1870000.0,13.27,13.31,13.25,13.25,1870000.0
2014-10-08 09:30:00,13.28,13.35,13.25,13.29,1195000.0,13.28,13.35,13.25,13.29,1195000.0
2014-10-08 10:00:00,13.3,13.33,13.27,13.33,845000.0,13.3,13.33,13.27,13.33,845000.0
2014-10-08 10:30:00,13.33,13.4,13.26,13.29,1215000.0,13.33,13.4,13.26,13.29,1215000.0
2014-10-08 11:00:00,13.28,13.3,13.23,13.27,1055000.0,13.28,13.3,13.23,13.27,1055000.0
2014-10-08 11:30:00,13.27,13.28,13.23,13.27,720000.0,13.27,13.28,13.23,13.27,720000.0
2014-10-08 12:00:00,13.27,13.29,13.24,13.24,980000.0,13.27,13.29,13.24,13.24,980000.0
2014-10-08 12:30:00,13.25,13.27,13.21,13.24,570000.0,13.25,13.27,13.21,13.24,570000.0
2014-10-08 13:00:00,13.23,13.26,13.22,13.22,310000.0,13.23,13.26,13.22,13.22,310000.0
2014-10-08 13:30:00,13.22,13.28,13.22,13.26,605000.0,13.22,13.28,13.22,13.26,605000.0
2014-10-08 14:00:00,13.26,13.4,13.26,13.38,1280000.0,13.26,13.4,13.26,13.38,1280000.0
2014-10-08 14:30:00,13.4,13.42,13.36,13.37,690000.0,13.4,13.42,13.36,13.37,690000.0
2014-10-08 15:00:00,13.37,13.45,13.37,13.45,985000.0,13.37,13.45,13.37,13.45,985000.0
2014-10-08 15:30:00,13.44,13.45,13.42,13.44,1810000.0,13.44,13.45,13.42,13.44,1810000.0
2014-10-09 09:30:00,13.41,13.47,13.36,13.4,1440000.0,13.41,13.47,13.36,13.4,1440000.0
2014-10-09 10:00:00,13.4,13.43,13.37,13.39,820000.0,13.4,13.43,13.37,13.39,820000.0
2014-10-09 10:30:00,13.38,13.4,13.35,13.39,565000.0,13.38,13.4,13.35,13.39,565000.0
2014-10-09 11:00:00,13.4,13.42,13.37,13.4,505000.0,13.4,13.42,13.37,13.4,505000.0
2014-10-09 11:30:00,13.39,13.4,13.27,13.29,650000.0,13.39,13.4,13.27,13.29,650000.0
2014-10-09 12:00:00,13.29,13.31,13.24,13.24,660000.0,13.29,13.31,13.24,13.24,660000.0
2014-10-09 12:30:00,13.24,13.25,13.22,13.23,1100000.0,13.24,13.25,13.22,13.23,1100000.0
2014-10-09 13:00:00,13.22,13.23,13.15,13.22,1030000.0,13.22,13.23,13.15,13.22,1030000.0
2014-10-09 13:30:00,13.21,13.24,13.19,13.2,1435000.0,13.21,13.24,13.19,13.2,1435000.0
2014-10-09 14:00:00,13.19,13.24,13.17,13.23,1280000.0,13.19,13.24,13.17,13.23,1280000.0
2014-10-09 14:30:00,13.21,13.25,13.18,13.23,830000.0,13.21,13.25,13.18,13.23,830000.0
2014-10-09 15:00:00,13.22,13.27,13.21,13.25,780000.0,13.22,13.27,13.21,13.25,780000.0
2014-10-09 15:30:00,13.25,13.28,13.2,13.2,2120000.0,13.25,13.28,13.2,13.2,2120000.0
2014-10-10 09:30:00,13.18,13.37,13.16,13.3,3035000.0,13.18,13.37,13.16,13.3,3035000.0
2014-10-10 10:00:00,13.29,13.31,13.13,13.14,3205000.0,13.29,13.31,13.13,13.14,3205000.0
2014-10-10 10:30:00,13.15,13.28,13.14,13.24,1865000.0,13.15,13.28,13.14,13.24,1865000.0
2014-10-10 11:00:00,13.25,13.29,13.22,13.24,1375000.0,13.25,13.29,13.22,13.24,1375000.0
2014-10-10 11:30:00,13.25,13.31,13.22,13.22,1085000.0,13.25,13.31,13.22,13.22,1085000.0
2014-10-10 12:00:00,13.23,13.3,13.23,13.26,855000.0,13.23,13.3,13.23,13.26,855000.0
2014-10-10 12:30:00,13.26,13.31,13.24,13.25,845000.0,13.26,13.31,13.24,13.25,845000.0
2014-10-10 13:00:00,13.24,13.27,13.21,13.23,675000.0,13.24,13.27,13.21,13.23,675000.0
2014-10-10 13:30:00,13.24,13.27,13.21,13.26,300000.0,13.24,13.27,13.21,13.26,300000.0
2014-10-10 14:00:00,13.26,13.28,13.25,13.25,325000.0,13.26,13.28,13.25,13.25,325000.0
2014-10-10 14:30:00,13.26,13.26,13.17,13.18,635000.0,13.26,13.26,13.17,13.18,635000.0
2014-10-10 15:00:00,13.17,13.18,13.12,13.14,1415000.0,13.17,13.18,13.12,13.14,1415000.0
2014-10-10 15:30:00,13.14,13.15,13.1,13.11,5140000.0,13.14,13.15,13.1,13.11,5140000.0
2014-10-13 09:30:00,13.15,13.17,12.96,13.0,1755000.0,13.15,13.17,12.96,13.0,1755000.0
2014-10-13 10:00:00,13.0,13.06,12.9,12.9,1160000.0,13.0,13.06,12.9,12.9,1160000.0
2014-10-13 10:30:00,12.89,12.93,12.81,12.92,1805000.0,12.89,12.93,12.81,12.92,1805000.0
2014-10-13 11:00:00,12.9,12.93,12.84,12.87,915000.0,12.9,12.93,12.84,12.87,915000.0
2014-10-13 11:30:00,12.88,12.97,12.87,12.95,1145000.0,12.88,12.97,12.87,12.95,1145000.0
2014-10-13 12:00:00,12.96,13.04,12.92,13.03,820000.0,12.96,13.04,12.92,13.03,820000.0
2014-10-13 12:30:00,13.04,13.06,13.0,13.0,740000.0,13.04,13.06,13.0,13.0,740000.0
2014-10-13 13:00:00,13.0,13.03,12.95,12.99,675000.0,13.0,13.03,12.95,12.99,675000.0
2014-10-13 13:30:00,13.0,13.0,12.91,12.93,505000.0,13.0,13.0,12.91,12.93,505000.0
2014-10-13 14:00:00,12.91,12.99,12.9,12.98,700000.0,12.91,12.99,12.9,12.98,700000.0
2014-10-13 14:30:00,12.99,12.99,12.94,12.94,575000.0,12.99,12.99,12.94,12.94,575000.0
2014-10-13 15:00:00,12.95,12.95,12.88,12.88,710000.0,12.95,12.95,12.88,12.88,710000.0
2014-10-13 15:30:00,12.88,12.88,12.76,12.8,3960000.0,12.88,12.88,12.76,12.8,3960000.0
2014-10-14 09:30:00,12.91,12.98,12.8,12.82,2990000.0,12.91,12.98,12.8,12.82,2990000.0
2014-10-14 10:00:00,12.81,12.91,12.78,12.85,1800000.0,12.81,12.91,12.78,12.85,1800000.0
2014-10-14 10:30:00,12.86,12.98,12.84,12.89,1455000.0,12.86,12.98,12.84,12.89,1455000.0
2014-10-14 11:00:00,12.89,12.94,12.86,12.91,505000.0,12.89,12.94,12.86,12.91,505000.0
2014-10-14 11:30:00,12.89,12.96,12.89,12.96,1590000.0,12.89,12.96,12.89,12.96,1590000.0
2014-10-14 12:00:00,12.98,13.0,12.96,12.96,820000.0,12.98,13.0,12.96,12.96,820000.0
2014-10-14 12:30:00,12.95,12.95,12.91,12.95,710000.0,12.95,12.95,12.91,12.95,710000.0
2014-10-14 13:00:00,12.95,12.98,12.94,12.97,475000.0,12.95,12.98,12.94,12.97,475000.0
2014-10-14 13:30:00,12.95,12.97,12.88,12.91,875000.0,12.95,12.97,12.88,12.91,875000.0
2014-10-14 14:00:00,12.91,12.98,12.86,12.9,770000.0,12.91,12.98,12.86,12.9,770000.0
2014-10-14 14:30:00,12.89,12.97,12.88,12.92,1020000.0,12.89,12.97,12.88,12.92,1020000.0
2014-10-14 15:00:00,12.92,12.94,12.89,12.94,1250000.0,12.92,12.94,12.89,12.94,1250000.0
2014-10-14 15:30:00,12.93,13.04,12.91,13.04,4845000.0,12.93,13.04,12.91,13.04,4845000.0
2014-10-15 09:30:00,12.83,13.04,12.83,13.0,1470000.0,12.83,13.04,12.83,13.0,1470000.0
2014-10-15 10:00:00,13.0,13.07,12.88,12.88,2160000.0,13.0,13.07,12.88,12.88,2160000.0
2014-10-15 10:30:00,12.88,12.91,12.84,12.9,1985000.0,12.88,12.91,12.84,12.9,1985000.0
2014-10-15 11:00:00,12.89,12.97,12.83,12.86,1730000.0,12.89,12.97,12.83,12.86,1730000.0
2014-10-15 11:30:00,12.85,12.9,12.8,12.85,2045000.0,12.85,12.9,12.8,12.85,2045000.0
2014-10-15 12:00:00,12.83,12.84,12.78,12.8,805000.0,12.83,12.84,12.78,12.8,805000.0
2014-10-15 12:30:00,12.8,12.81,12.69,12.71,1475000.0,12.8,12.81,12.69,12.71,1475000.0
2014-10-15 13:00:00,12.72,12.76,12.62,12.65,1255000.0,12.72,12.76,12.62,12.65,1255000.0
2014-10-15 13:30:00,12.64,12.74,12.64,12.7,840000.0,12.64,12.74,12.64,12.7,840000.0
2014-10-15 14:00:00,12.7,12.81,12.67,12.79,1130000.0,12.7,12.81,12.67,12.79,1130000.0
2014-10-15 14:30:00,12.81,12.9,12.79,12.9,1160000.0,12.81,12.9,12.79,12.9,1160000.0
2014-10-15 15:00:00,12.9,12.99,12.88,12.99,1440000.0,12.9,12.99,12.88,12.99,1440000.0
2014-10-15 15:30:00,13.0,13.07,12.94,12.95,3425000.0,13.0,13.07,12.94,12.95,3425000.0
2014-10-16 09:30:00,12.88,12.91,12.76,12.86,2315000.0,12.88,12.91,12.76,12.86,2315000.0
2014-10-16 10:00:00,12.86,12.86,12.7,12.74,1980000.0,12.86,12.86,12.7,12.74,1980000.0
2014-10-16 10:30:00,12.74,12.9,12.74,12.88,1790000.0,12.74,12.9,12.74,12.88,1790000.0
2014-10-16 11:00:00,12.85,13.0,12.84,12.98,1585000.0,12.85,13.0,12.84,12.98,1585000.0
2014-10-16 11:30:00,12.98,12.99,12.86,12.91,770000.0,12.98,12.99,12.86,12.91,770000.0
2014-10-16 12:00:00,12.92,12.96,12.9,12.91,865000.0,12.92,12.96,12.9,12.91,865000.0
2014-10-16 12:30:00,12.95,12.99,12.92,12.96,1010000.0,12.95,12.99,12.92,12.96,1010000.0
2014-10-16 13:00:00,12.98,13.0,12.94,12.96,900000.0,12.98,13.0,12.94,12.96,900000.0
2014-10-16 13:30:00,12.97,13.0,12.95,12.95,890000.0,12.97,13.0,12.95,12.95,890000.0
2014-10-16 14:00:00,12.96,13.0,12.95,12.96,935000.0,12.96,13.0,12.95,12.96,935000.0
2014-10-16 14:30:00,12.97,12.97,12.9,12.93,770000.0,12.97,12.97,12.9,12.93,770000.0
2014-10-16 15:00:00,12.92,12.96,12.89,12.92,1010000.0,12.92,12.96,12.89,12.92,1010000.0
2014-10-16 15:30:00,12.93,12.95,12.9,12.91,2770000.0,12.93,12.95,12.9,12.91,2770000.0
2014-10-17 09:30:00,12.96,13.09,12.95,13.04,3525000.0,12.96,13.09,12.95,13.04,3525000.0
2014-10-17 10:00:00,13.04,13.04,12.99,13.01,1620000.0,13.04,13.04,12.99,13.01,1620000.0
2014-10-17 10:30:00,13.02,13.03,12.93,12.93,1640000.0,13.02,13.03,12.93,12.93,1640000.0
2014-10-17 11:00:00,12.93,12.96,12.89,12.9,1785000.0,12.93,12.96,12.89,12.9,1785000.0
2014-10-17 11:30:00,12.9,13.0,12.89,12.95,1490000.0,12.9,13.0,12.89,12.95,1490000.0
2014-10-17 12:00:00,12.96,12.99,12.92,12.94,1025000.0,12.96,12.99,12.92,12.94,1025000.0
2014-10-17 12:30:00,12.94,12.95,12.9,12.91,985000.0,12.94,12.95,12.9,12.91,985000.0
2014-10-17 13:00:00,12.9,12.94,12.84,12.85,1135000.0,12.9,12.94,12.84,12.85,1135000.0
2014-10-17 13:30:00,12.86,12.86,12.78,12.78,1560000.0,12.86,12.86,12.78,12.78,1560000.0
2014-10-17 14:00:00,12.79,12.8,12.76,12.8,1140000.0,12.79,12.8,12.76,12.8,1140000.0
2014-10-17 14:30:00,12.78,12.84,12.78,12.81,2715000.0,12.78,12.84,12.78,12.81,2715000.0
2014-10-17 15:00:00,12.81,12.83,12.77,12.82,1705000.0,12.81,12.83,12.77,12.82,1705000.0
2014-10-17 15:30:00,12.82,12.88,12.8,12.85,4950000.0,12.82,12.88,12.8,12.85,4950000.0
2014-10-20 09:30:00,12.86,12.92,12.82,12.89,3325000.0,12.86,12.92,12.82,12.89,3325000.0
2014-10-20 10:00:00,12.89,13.0,12.86,12.96,1710000.0,12.89,13.0,12.86,12.96,1710000.0
2014-10-20 10:30:00,12.97,13.04,12.96,13.04,1345000.0,12.97,13.04,12.96,13.04,1345000.0
2014-10-20 11:00:00,13.03,13.06,12.99,13.02,1295000.0,13.03,13.06,12.99,13.02,1295000.0
2014-10-20 11:30:00,13.02,13.04,12.99,13.01,915000.0,13.02,13.04,12.99,13.01,915000.0
2014-10-20 12:00:00,13.01,13.05,13.01,13.03,680000.0,13.01,13.05,13.01,13.03,680000.0
2014-10-20 12:30:00,13.01,13.04,13.0,13.02,770000.0,13.01,13.04,13.0,13.02,770000.0
2014-10-20 13:00:00,13.01,13.03,13.01,13.03,885000.0,13.01,13.03,13.01,13.03,885000.0
2014-10-20 13:30:00,13.02,13.03,12.97,13.02,1600000.0,13.02,13.03,12.97,13.02,1600000.0
2014-10-20 14:00:00,13.01,13.02,12.98,12.99,1635000.0,13.01,13.02,12.98,12.99,1635000.0
2014-10-20 14:30:00,12.99,12.99,12.94,12.98,1975000.0,12.99,12.99,12.94,12.98,1975000.0
2014-10-20 15:00:00,12.98,13.0,12.97,12.98,2800000.0,12.98,13.0,12.97,12.98,2800000.0
2014-10-20 15:30:00,12.98,13.09,12.97,13.06,5955000.0,12.98,13.09,12.97,13.06,5955000.0
2014-10-21 09:30:00,12.5,12.59,12.36,12.4,19050000.0,12.5,12.59,12.36,12.4,19050000.0
2014-10-21 10:00:00,12.39,12.41,12.21,12.26,9780000.0,12.39,12.41,12.21,12.26,9780000.0
2014-10-21 10:30:00,12.26,12.34,12.21,12.31,7265000.0,12.26,12.34,12.21,12.31,7265000.0
2014-10-21 11:00:00,12.32,12.32,12.24,12.27,4205000.0,12.32,12.32,12.24,12.27,4205000.0
2014-10-21 11:30:00,12.28,12.29,12.16,12.2,4665000.0,12.28,12.29,12.16,12.2,4665000.0
2014-10-21 12:00:00,12.21,12.23,12.17,12.2,2760000.0,12.21,12.23,12.17,12.2,2760000.0
2014-10-21 12:30:00,12.19,12.26,12.19,12.26,5270000.0,12.19,12.26,12.19,12.26,5270000.0
2014-10-21 13:00:00,12.26,12.31,12.24,12.25,4855000.0,12.26,12.31,12.24,12.25,4855000.0
2014-10-21 13:30:00,12.26,12.29,12.25,12.27,1990000.0,12.26,12.29,12.25,12.27,1990000.0
2014-10-21 14:00:00,12.27,12.29,12.21,12.22,2610000.0,12.27,12.29,12.21,12.22,2610000.0
2014-10-21 14:30:00,12.22,12.23,12.18,12.2,3190000.0,12.22,12.23,12.18,12.2,3190000.0
2014-10-21 15:00:00,12.2,12.26,12.18,12.2,3710000.0,12.2,12.26,12.18,12.2,3710000.0
2014-10-21 15:30:00,12.21,12.24,12.16,12.16,9390000.0,12.21,12.24,12.16,12.16,9390000.0
2014-10-22 09:30:00,12.23,12.33,12.15,12.31,5440000.0,12.23,12.33,12.15,12.31,5440000.0
2014-10-22 10:00:00,12.31,12.39,12.26,12.34,8210000.0,12.31,12.39,12.26,12.34,8210000.0
2014-10-22 10:30:00,12.34,12.36,12.32,12.33,3545000.0,12.34,12.36,12.32,12.33,3545000.0
2014-10-22 11:00:00,12.33,12.33,12.27,12.32,3130000.0,12.33,12.33,12.27,12.32,3130000.0
2014-10-22 11:30:00,12.32,12.38,12.32,12.34,2370000.0,12.32,12.38,12.32,12.34,2370000.0
2014-10-22 12:00:00,12.34,12.34,12.28,12.32,1365000.0,12.34,12.34,12.28,12.32,1365000.0
2014-10-22 12:30:00,12.32,12.32,12.22,12.25,1435000.0,12.32,12.32,12.22,12.25,1435000.0
2014-10-22 13:00:00,12.25,12.25,12.17,12.18,1940000.0,12.25,12.25,12.17,12.18,1940000.0
2014-10-22 13:30:00,12.18,12.24,12.17,12.22,1975000.0,12.18,12.24,12.17,12.22,1975000.0
2014-10-22 14:00:00,12.23,12.27,12.22,12.25,1360000.0,12.23,12.27,12.22,12.25,1360000.0
2014-10-22 14:30:00,12.25,12.27,12.22,12.27,1255000.0,12.25,12.27,12.22,12.27,1255000.0
2014-10-22 15:00:00,12.27,12.27,12.21,12.22,1690000.0,12.27,12.27,12.21,12.22,1690000.0
2014-10-22 15:30:00,12.21,12.22,12.17,12.18,3290000.0,12.21,12.22,12.17,12.18,3290000.0
2014-10-23 09:30:00,12.25,12.3,12.23,12.27,2845000.0,12.25,12.3,12.23,12.27,2845000.0
2014-10-23 10:00:00,12.27,12.31,12.24,12.25,3380000.0,12.27,12.31,12.24,12.25,3380000.0
2014-10-23 10:30:00,12.26,12.31,12.25,12.29,2120000.0,12.26,12.31,12.25,12.29,2120000.0
2014-10-23 11:00:00,12.29,12.3,12.27,12.28,1150000.0,12.29,12.3,12.27,12.28,1150000.0
2014-10-23 11:30:00,12.28,12.29,12.24,12.24,1500000.0,12.28,12.29,12.24,12.24,1500000.0
2014-10-23 12:00:00,12.25,12.26,12.24,12.26,960000.0,12.25,12.26,12.24,12.26,960000.0
2014-10-23 12:30:00,12.26,12.27,12.24,12.26,805000.0,12.26,12.27,12.24,12.26,805000.0
2014-10-23 13:00:00,12.26,12.27,12.25,12.26,625000.0,12.26,12.27,12.25,12.26,625000.0
2014-10-23 13:30:00,12.27,12.28,12.26,12.28,1530000.0,12.27,12.28,12.26,12.28,1530000.0
2014-10-23 14:00:00,12.28,12.29,12.27,12.29,1245000.0,12.28,12.29,12.27,12.29,1245000.0
2014-10-23 14:30:00,12.29,12.29,12.24,12.26,1305000.0,12.29,12.29,12.24,12.26,1305000.0
2014-10-23 15:00:00,12.26,12.26,12.2,12.2,2115000.0,12.26,12.26,12.2,12.2,2115000.0
2014-10-23 15:30:00,12.21,12.23,12.18,12.2,3005000.0,12.21,12.23,12.18,12.2,3005000.0
2014-10-24 09:30:00,12.26,12.27,12.19,12.22,1370000.0,12.26,12.27,12.19,12.22,1370000.0
2014-10-24 10:00:00,12.23,12.24,12.18,12.18,1865000.0,12.23,12.24,12.18,12.18,1865000.0
2014-10-24 10:30:00,12.2,12.27,12.18,12.27,2005000.0,12.2,12.27,12.18,12.27,2005000.0
2014-10-24 11:00:00,12.27,12.27,12.23,12.25,675000.0,12.27,12.27,12.23,12.25,675000.0
2014-10-24 11:30:00,12.26,12.27,12.24,12.26,1200000.0,12.26,12.27,12.24,12.26,1200000.0
2014-10-24 12:00:00,12.26,12.28,12.25,12.27,485000.0,12.26,12.28,12.25,12.27,485000.0
2014-10-24 12:30:00,12.27,12.29,12.26,12.28,915000.0,12.27,12.29,12.26,12.28,915000.0
2014-10-24 13:00:00,12.29,12.29,12.24,12.24,770000.0,12.29,12.29,12.24,12.24,770000.0
2014-10-24 13:30:00,12.24,12.27,12.23,12.26,595000.0,12.24,12.27,12.23,12.26,595000.0
2014-10-24 14:00:00,12.26,12.36,12.26,12.34,2365000.0,12.26,12.36,12.26,12.34,2365000.0
2014-10-24 14:30:00,12.33,12.34,12.32,12.33,945000.0,12.33,12.34,12.32,12.33,945000.0
2014-10-24 15:00:00,12.33,12.33,12.3,12.33,1175000.0,12.33,12.33,12.3,12.33,1175000.0
2014-10-24 15:30:00,12.33,12.35,12.32,12.32,2655000.0,12.33,12.35,12.32,12.32,2655000.0
2014-10-27 09:30:00,12.3,12.45,12.3,12.43,2185000.0,12.3,12.45,12.3,12.43,2185000.0
2014-10-27 10:00:00,12.43,12.51,12.4,12.51,1815000.0,12.43,12.51,12.4,12.51,1815000.0
2014-10-27 10:30:00,12.5,12.55,12.48,12.52,1520000.0,12.5,12.55,12.48,12.52,1520000.0
2014-10-27 11:00:00,12.53,12.55,12.5,12.55,950000.0,12.53,12.55,12.5,12.55,950000.0
2014-10-27 11:30:00,12.55,12.6,12.55,12.58,2025000.0,12.55,12.6,12.55,12.58,2025000.0
2014-10-27 12:00:00,12.59,12.62,12.59,12.6,795000.0,12.59,12.62,12.59,12.6,795000.0
2014-10-27 12:30:00,12.6,12.61,12.58,12.59,805000.0,12.6,12.61,12.58,12.59,805000.0
2014-10-27 13:00:00,12.6,12.66,12.6,12.66,1745000.0,12.6,12.66,12.6,12.66,1745000.0
2014-10-27 13:30:00,12.65,12.65,12.6,12.63,865000.0,12.65,12.65,12.6,12.63,865000.0
2014-10-27 14:00:00,12.62,12.65,12.61,12.63,965000.0,12.62,12.65,12.61,12.63,965000.0
2014-10-27 14:30:00,12.63,12.65,12.61,12.64,1460000.0,12.63,12.65,12.61,12.64,1460000.0
2014-10-27 15:00:00,12.64,12.67,12.63,12.65,1280000.0,12.64,12.67,12.63,12.65,1280000.0
2014-10-27 15:30:00,12.64,12.64,12.6,12.6,2560000.0,12.64,12.64,12.6,12.6,2560000.0
2014-10-28 09:30:00,12.63,12.72,12.61,12.71,1155000.0,12.63,12.72,12.61,12.71,1155000.0
2014-10-28 10:00:00,12.71,12.78,12.7,12.7,2480000.0,12.71,12.78,12.7,12.7,2480000.0
2014-10-28 10:30:00,12.7,12.74,12.68,12.73,1165000.0,12.7,12.74,12.68,12.73,1165000.0
2014-10-28 11:00:00,12.73,12.79,12.73,12.79,1235000.0,12.73,12.79,12.73,12.79,1235000.0
2014-10-28 11:30:00,12.79,12.82,12.78,12.82,1660000.0,12.79,12.82,12.78,12.82,1660000.0
2014-10-28 12:00:00,12.82,12.87,12.82,12.86,1770000.0,12.82,12.87,12.82,12.86,1770000.0
2014-10-28 12:30:00,12.86,12.88,12.85,12.86,1255000.0,12.86,12.88,12.85,12.86,1255000.0
2014-10-28 13:00:00,12.85,12.91,12.85,12.89,1335000.0,12.85,12.91,12.85,12.89,1335000.0
2014-10-28 13:30:00,12.89,12.9,12.86,12.87,1190000.0,12.89,12.9,12.86,12.87,1190000.0
2014-10-28 14:00:00,12.86,12.9,12.85,12.89,880000.0,12.86,12.9,12.85,12.89,880000.0
2014-10-28 14:30:00,12.89,12.91,12.88,12.89,990000.0,12.89,12.91,12.88,12.89,990000.0
2014-10-28 15:00:00,12.89,12.93,12.89,12.93,3020000.0,12.89,12.93,12.89,12.93,3020000.0
2014-10-28 15:30:00,12.92,12.95,12.91,12.92,2960000.0,12.92,12.95,12.91,12.92,2960000.0
2014-10-29 09:30:00,12.91,12.98,12.87,12.97,1340000.0,12.91,12.98,12.87,12.97,1340000.0
2014-10-29 10:00:00,12.95,12.96,12.86,12.87,1695000.0,12.95,12.96,12.86,12.87,1695000.0
2014-10-29 10:30:00,12.88,12.9,12.87,12.88,1795000.0,12.88,12.9,12.87,12.88,1795000.0
2014-10-29 11:00:00,12.89,12.9,12.88,12.9,310000.0,12.89,12.9,12.88,12.9,310000.0
2014-10-29 11:30:00,12.89,12.9,12.88,12.89,630000.0,12.89,12.9,12.88,12.89,630000.0
2014-10-29 12:00:00,12.88,12.9,12.88,12.88,1205000.0,12.88,12.9,12.88,12.88,1205000.0
2014-10-29 12:30:00,12.88,12.91,12.88,12.91,715000.0,12.88,12.91,12.88,12.91,715000.0
2014-10-29 13:00:00,12.9,12.91,12.9,12.9,130000.0,12.9,12.91,12.9,12.9,130000.0
2014-10-29 13:30:00,12.9,12.9,12.86,12.86,2020000.0,12.9,12.9,12.86,12.86,2020000.0
2014-10-29 14:00:00,12.87,12.87,12.78,12.84,1950000.0,12.87,12.87,12.78,12.84,1950000.0
2014-10-29 14:30:00,12.85,12.85,12.79,12.82,985000.0,12.85,12.85,12.79,12.82,985000.0
2014-10-29 15:00:00,12.82,12.82,12.77,12.79,1110000.0,12.82,12.82,12.77,12.79,1110000.0
2014-10-29 15:30:00,12.78,12.84,12.78,12.8,1915000.0,12.78,12.84,12.78,12.8,1915000.0
2014-10-30 09:30:00,12.81,12.9,12.8,12.85,1105000.0,12.81,12.9,12.8,12.85,1105000.0
2014-10-30 10:00:00,12.87,12.87,12.79,12.81,935000.0,12.87,12.87,12.79,12.81,935000.0
2014-10-30 10:30:00,12.82,12.83,12.78,12.82,715000.0,12.82,12.83,12.78,12.82,715000.0
2014-10-30 11:00:00,12.83,12.87,12.82,12.86,405000.0,12.83,12.87,12.82,12.86,405000.0
2014-10-30 11:30:00,12.87,12.87,12.83,12.86,785000.0,12.87,12.87,12.83,12.86,785000.0
2014-10-30 12:00:00,12.83,12.86,12.83,12.84,315000.0,12.83,12.86,12.83,12.84,315000.0
2014-10-30 12:30:00,12.84,12.85,12.82,12.82,1120000.0,12.84,12.85,12.82,12.82,1120000.0
2014-10-30 13:00:00,12.84,12.85,12.82,12.84,255000.0,12.84,12.85,12.82,12.84,255000.0
2014-10-30 13:30:00,12.83,12.85,12.41,12.84,385000.0,12.83,12.85,12.41,12.84,385000.0
2014-10-30 14:00:00,12.84,12.86,12.84,12.85,440000.0,12.84,12.86,12.84,12.85,440000.0
2014-10-30 14:30:00,12.86,12.86,12.75,12.75,1010000.0,12.86,12.86,12.75,12.75,1010000.0
2014-10-30 15:00:00,12.76,12.79,12.75,12.77,405000.0,12.76,12.79,12.75,12.77,405000.0
2014-10-30 15:30:00,12.78,12.8,12.77,12.8,1115000.0,12.78,12.8,12.77,12.8,1115000.0
2014-10-31 09:30:00,12.87,12.93,12.86,12.89,1570000.0,12.87,12.93,12.86,12.89,1570000.0
2014-10-31 10:00:00,12.9,12.91,12.87,12.88,1230000.0,12.9,12.91,12.87,12.88,1230000.0
2014-10-31 10:30:00,12.89,12.9,12.86,12.88,590000.0,12.89,12.9,12.86,12.88,590000.0
2014-10-31 11:00:00,12.87,12.9,12.87,12.9,985000.0,12.87,12.9,12.87,12.9,985000.0
2014-10-31 11:30:00,12.89,12.91,12.88,12.9,705000.0,12.89,12.91,12.88,12.9,705000.0
2014-10-31 12:00:00,12.89,12.9,12.87,12.88,2040000.0,12.89,12.9,12.87,12.88,2040000.0
2014-10-31 12:30:00,12.87,12.89,12.87,12.88,770000.0,12.87,12.89,12.87,12.88,770000.0
2014-10-31 13:00:00,12.89,12.89,12.83,12.84,655000.0,12.89,12.89,12.83,12.84,655000.0
2014-10-31 13:30:00,12.84,12.85,12.8,12.8,1025000.0,12.84,12.85,12.8,12.8,1025000.0
2014-10-31 14:00:00,12.8,12.82,12.8,12.8,435000.0,12.8,12.82,12.8,12.8,435000.0
2014-10-31 14:30:00,12.8,12.82,12.78,12.78,845000.0,12.8,12.82,12.78,12.78,845000.0
2014-10-31 15:00:00,12.79,12.79,12.76,12.77,695000.0,12.79,12.79,12.76,12.77,695000.0
2014-10-31 15:30:00,12.77,12.77,12.74,12.75,3405000.0,12.77,12.77,12.74,12.75,3405000.0
2014-11-03 09:30:00,12.77,12.81,12.75,12.76,685000.0,12.77,12.81,12.75,12.76,685000.0
2014-11-03 10:00:00,12.77,12.79,12.71,12.73,1225000.0,12.77,12.79,12.71,12.73,1225000.0
2014-11-03 10:30:00,12.73,12.79,12.73,12.78,600000.0,12.73,12.79,12.73,12.78,600000.0
2014-11-03 11:00:00,12.77,12.8,12.76,12.79,345000.0,12.77,12.8,12.76,12.79,345000.0
2014-11-03 11:30:00,12.79,12.81,12.78,12.8,285000.0,12.79,12.81,12.78,12.8,285000.0
2014-11-03 12:00:00,12.81,12.81,12.79,12.81,500000.0,12.81,12.81,12.79,12.81,500000.0
2014-11-03 12:30:00,12.81,12.82,12.79,12.8,375000.0,12.81,12.82,12.79,12.8,375000.0
2014-11-03 13:00:00,12.8,12.81,12.77,12.77,480000.0,12.8,12.81,12.77,12.77,480000.0
2014-11-03 13:30:00,12.78,12.79,12.77,12.78,300000.0,12.78,12.79,12.77,12.78,300000.0
2014-11-03 14:00:00,12.79,12.79,12.77,12.77,510000.0,12.79,12.79,12.77,12.77,510000.0
2014-11-03 14:30:00,12.76,12.76,12.73,12.75,345000.0,12.76,12.76,12.73,12.75,345000.0
2014-11-03 15:00:00,12.75,12.77,12.73,12.73,490000.0,12.75,12.77,12.73,12.73,490000.0
2014-11-03 15:30:00,12.74,12.79,12.74,12.77,1820000.0,12.74,12.79,12.74,12.77,1820000.0
2014-11-04 09:30:00,12.81,12.86,12.76,12.84,810000.0,12.81,12.86,12.76,12.84,810000.0
2014-11-04 10:00:00,12.84,12.85,12.77,12.77,790000.0,12.84,12.85,12.77,12.77,790000.0
2014-11-04 10:30:00,12.78,12.82,12.77,12.79,440000.0,12.78,12.82,12.77,12.79,440000.0
2014-11-04 11:00:00,12.81,12.92,12.81,12.92,1125000.0,12.81,12.92,12.81,12.92,1125000.0
2014-11-04 11:30:00,12.92,12.94,12.9,12.94,1060000.0,12.92,12.94,12.9,12.94,1060000.0
2014-11-04 12:00:00,12.93,12.96,12.92,12.93,675000.0,12.93,12.96,12.92,12.93,675000.0
2014-11-04 12:30:00,12.92,12.94,12.9,12.92,780000.0,12.92,12.94,12.9,12.92,780000.0
2014-11-04 13:00:00,12.92,12.96,12.92,12.95,795000.0,12.92,12.96,12.92,12.95,795000.0
2014-11-04 13:30:00,12.96,12.98,12.94,12.97,1365000.0,12.96,12.98,12.94,12.97,1365000.0
2014-11-04 14:00:00,12.97,12.98,12.94,12.95,845000.0,12.97,12.98,12.94,12.95,845000.0
2014-11-04 14:30:00,12.94,12.97,12.94,12.97,1075000.0,12.94,12.97,12.94,12.97,1075000.0
2014-11-04 15:00:00,12.97,12.99,12.95,12.96,1070000.0,12.97,12.99,12.95,12.96,1070000.0
2014-11-04 15:30:00,12.97,12.98,12.95,12.95,2485000.0,12.97,12.98,12.95,12.95,2485000.0
2014-11-05 09:30:00,13.02,13.04,12.87,12.88,2330000.0,13.02,13.04,12.87,12.88,2330000.0
2014-11-05 10:00:00,12.86,12.91,12.85,12.88,970000.0,12.86,12.91,12.85,12.88,970000.0
2014-11-05 10:30:00,12.89,12.9,12.86,12.87,780000.0,12.89,12.9,12.86,12.87,780000.0
2014-11-05 11:00:00,12.87,12.9,12.86,12.9,965000.0,12.87,12.9,12.86,12.9,965000.0
2014-11-05 11:30:00,12.89,12.9,12.86,12.86,825000.0,12.89,12.9,12.86,12.86,825000.0
2014-11-05 12:00:00,12.87,12.87,12.86,12.86,330000.0,12.87,12.87,12.86,12.86,330000.0
2014-11-05 12:30:00,12.86,12.87,12.86,12.86,390000.0,12.86,12.87,12.86,12.86,390000.0
2014-11-05 13:00:00,12.86,12.87,12.85,12.85,440000.0,12.86,12.87,12.85,12.85,440000.0
2014-11-05 13:30:00,12.85,12.85,12.82,12.84,985000.0,12.85,12.85,12.82,12.84,985000.0
2014-11-05 14:00:00,12.83,12.85,12.81,12.85,585000.0,12.83,12.85,12.81,12.85,585000.0
2014-11-05 14:30:00,12.84,12.85,12.81,12.84,315000.0,12.84,12.85,12.81,12.84,315000.0
2014-11-05 15:00:00,12.83,12.85,12.82,12.82,940000.0,12.83,12.85,12.82,12.82,940000.0
2014-11-05 15:30:00,12.82,12.86,12.81,12.85,1830000.0,12.82,12.86,12.81,12.85,1830000.0
2014-11-06 09:30:00,12.86,12.91,12.81,12.91,470000.0,12.86,12.91,12.81,12.91,470000.0
2014-11-06 10:00:00,12.92,12.92,12.83,12.84,1105000.0,12.92,12.92,12.83,12.84,1105000.0
2014-11-06 10:30:00,12.83,12.85,12.82,12.82,840000.0,12.83,12.85,12.82,12.82,840000.0
2014-11-06 11:00:00,12.82,12.87,12.82,12.87,145000.0,12.82,12.87,12.82,12.87,145000.0
2014-11-06 11:30:00,12.87,12.87,12.84,12.84,285000.0,12.87,12.87,12.84,12.84,285000.0
2014-11-06 12:00:00,12.84,12.84,12.81,12.82,245000.0,12.84,12.84,12.81,12.82,245000.0
2014-11-06 12:30:00,12.82,12.84,12.81,12.84,235000.0,12.82,12.84,12.81,12.84,235000.0
2014-11-06 13:00:00,12.85,12.85,12.82,12.84,300000.0,12.85,12.85,12.82,12.84,300000.0
2014-11-06 13:30:00,12.84,12.86,12.84,12.86,220000.0,12.84,12.86,12.84,12.86,220000.0
2014-11-06 14:00:00,12.86,12.89,12.84,12.89,420000.0,12.86,12.89,12.84,12.89,420000.0
2014-11-06 14:30:00,12.89,12.9,12.87,12.9,615000.0,12.89,12.9,12.87,12.9,615000.0
2014-11-06 15:00:00,12.91,12.92,12.87,12.91,520000.0,12.91,12.92,12.87,12.91,520000.0
2014-11-06 15:30:00,12.92,12.95,12.91,12.94,1120000.0,12.92,12.95,12.91,12.94,1120000.0
2014-11-07 09:30:00,12.95,12.95,12.85,12.89,780000.0,12.95,12.95,12.85,12.89,780000.0
2014-11-07 10:00:00,12.88,12.91,12.88,12.88,320000.0,12.88,12.91,12.88,12.88,320000.0
2014-11-07 10:30:00,12.88,12.92,12.87,12.92,220000.0,12.88,12.92,12.87,12.92,220000.0
2014-11-07 11:00:00,12.92,12.93,12.9,12.92,370000.0,12.92,12.93,12.9,12.92,370000.0
2014-11-07 11:30:00,12.92,12.92,12.89,12.9,425000.0,12.92,12.92,12.89,12.9,425000.0
2014-11-07 12:00:00,12.89,12.91,12.89,12.91,465000.0,12.89,12.91,12.89,12.91,465000.0
2014-11-07 12:30:00,12.91,12.94,12.91,12.93,750000.0,12.91,12.94,12.91,12.93,750000.0
2014-11-07 13:00:00,12.94,13.02,12.93,13.02,1245000.0,12.94,13.02,12.93,13.02,1245000.0
2014-11-07 13:30:00,13.01,13.03,12.96,12.96,1440000.0,13.01,13.03,12.96,12.96,1440000.0
2014-11-07 14:00:00,12.96,12.98,12.96,12.96,655000.0,12.96,12.98,12.96,12.96,655000.0
2014-11-07 14:30:00,12.96,12.96,12.94,12.94,480000.0,12.96,12.96,12.94,12.94,480000.0
2014-11-07 15:00:00,12.95,12.96,12.93,12.93,500000.0,12.95,12.96,12.93,12.93,500000.0
2014-11-07 15:30:00,12.94,12.98,12.93,12.98,1530000.0,12.94,12.98,12.93,12.98,1530000.0
2014-11-10 09:30:00,12.96,12.96,12.91,12.92,615000.0,12.96,12.96,12.91,12.92,615000.0
2014-11-10 10:00:00,12.92,12.97,12.92,12.93,520000.0,12.92,12.97,12.92,12.93,520000.0
2014-11-10 10:30:00,12.94,12.95,12.93,12.93,650000.0,12.94,12.95,12.93,12.93,650000.0
2014-11-10 11:00:00,12.94,12.95,12.92,12.94,420000.0,12.94,12.95,12.92,12.94,420000.0
2014-11-10 11:30:00,12.93,12.96,12.93,12.93,395000.0,12.93,12.96,12.93,12.93,395000.0
2014-11-10 12:00:00,12.92,12.94,12.92,12.92,285000.0,12.92,12.94,12.92,12.92,285000.0
2014-11-10 12:30:00,12.92,12.93,12.91,12.91,115000.0,12.92,12.93,12.91,12.91,115000.0
2014-11-10 13:00:00,12.92,12.94,12.91,12.93,360000.0,12.92,12.94,12.91,12.93,360000.0
2014-11-10 13:30:00,12.94,12.98,12.93,12.96,790000.0,12.94,12.98,12.93,12.96,790000.0
2014-11-10 14:00:00,12.97,13.01,12.95,12.99,670000.0,12.97,13.01,12.95,12.99,670000.0
2014-11-10 14:30:00,12.99,13.0,12.98,12.99,1925000.0,12.99,13.0,12.98,12.99,1925000.0
2014-11-10 15:00:00,13.01,13.01,12.96,12.97,880000.0,13.01,13.01,12.96,12.97,880000.0
2014-11-10 15:30:00,12.96,12.98,12.95,12.97,1485000.0,12.96,12.98,12.95,12.97,1485000.0
2014-11-11 09:30:00,12.99,12.99,12.95,12.97,510000.0,12.99,12.99,12.95,12.97,510000.0
2014-11-11 10:00:00,12.97,13.12,12.97,13.1,2565000.0,12.97,13.12,12.97,13.1,2565000.0
2014-11-11 10:30:00,13.1,13.1,13.05,13.06,705000.0,13.1,13.1,13.05,13.06,705000.0
2014-11-11 11:00:00,13.06,13.06,13.02,13.03,1130000.0,13.06,13.06,13.02,13.03,1130000.0
2014-11-11 11:30:00,13.03,13.08,13.02,13.06,815000.0,13.03,13.08,13.02,13.06,815000.0
2014-11-11 12:00:00,13.06,13.08,13.05,13.08,405000.0,13.06,13.08,13.05,13.08,405000.0
2014-11-11 12:30:00,13.08,13.08,13.07,13.07,235000.0,13.08,13.08,13.07,13.07,235000.0
2014-11-11 13:00:00,13.07,13.07,13.05,13.05,275000.0,13.07,13.07,13.05,13.05,275000.0
2014-11-11 13:30:00,13.05,13.08,13.05,13.07,470000.0,13.05,13.08,13.05,13.07,470000.0
2014-11-11 14:00:00,13.07,13.09,13.06,13.09,590000.0,13.07,13.09,13.06,13.09,590000.0
2014-11-11 14:30:00,13.08,13.1,13.07,13.09,620000.0,13.08,13.1,13.07,13.09,620000.0
2014-11-11 15:00:00,13.09,13.12,13.09,13.12,790000.0,13.09,13.12,13.09,13.12,790000.0
2014-11-11 15:30:00,13.11,13.14,13.09,13.12,2770000.0,13.11,13.14,13.09,13.12,2770000.0
2014-11-12 09:30:00,13.1,13.28,13.09,13.26,2370000.0,13.1,13.28,13.09,13.26,2370000.0
2014-11-12 10:00:00,13.26,13.38,13.26,13.31,1880000.0,13.26,13.38,13.26,13.31,1880000.0
2014-11-12 10:30:00,13.31,13.31,13.18,13.2,1390000.0,13.31,13.31,13.18,13.2,1390000.0
2014-11-12 11:00:00,13.21,13.26,13.19,13.25,1025000.0,13.21,13.26,13.19,13.25,1025000.0
2014-11-12 11:30:00,13.25,13.3,13.25,13.27,705000.0,13.25,13.3,13.25,13.27,705000.0
2014-11-12 12:00:00,13.27,13.29,13.27,13.28,635000.0,13.27,13.29,13.27,13.28,635000.0
2014-11-12 12:30:00,13.28,13.29,13.27,13.29,390000.0,13.28,13.29,13.27,13.29,390000.0
2014-11-12 13:00:00,13.29,13.3,13.28,13.29,255000.0,13.29,13.3,13.28,13.29,255000.0
2014-11-12 13:30:00,13.29,13.32,13.29,13.32,725000.0,13.29,13.32,13.29,13.32,725000.0
2014-11-12 14:00:00,13.31,13.37,13.31,13.35,1160000.0,13.31,13.37,13.31,13.35,1160000.0
2014-11-12 14:30:00,13.35,13.35,13.29,13.29,795000.0,13.35,13.35,13.29,13.29,795000.0
2014-11-12 15:00:00,13.28,13.31,13.27,13.31,1090000.0,13.28,13.31,13.27,13.31,1090000.0
2014-11-12 15:30:00,13.31,13.32,13.28,13.28,1730000.0,13.31,13.32,13.28,13.28,1730000.0
2014-11-13 09:30:00,13.32,13.4,13.25,13.36,1405000.0,13.32,13.4,13.25,13.36,1405000.0
2014-11-13 10:00:00,13.37,13.41,13.34,13.39,1140000.0,13.37,13.41,13.34,13.39,1140000.0
2014-11-13 10:30:00,13.39,13.41,13.36,13.37,885000.0,13.39,13.41,13.36,13.37,885000.0
2014-11-13 11:00:00,13.37,13.37,13.31,13.33,625000.0,13.37,13.37,13.31,13.33,625000.0
2014-11-13 11:30:00,13.32,13.33,13.28,13.32,690000.0,13.32,13.33,13.28,13.32,690000.0
2014-11-13 12:00:00,13.32,13.36,13.3,13.35,395000.0,13.32,13.36,13.3,13.35,395000.0
2014-11-13 12:30:00,13.36,13.38,13.34,13.37,305000.0,13.36,13.38,13.34,13.37,305000.0
2014-11-13 13:00:00,13.38,13.39,13.33,13.35,585000.0,13.38,13.39,13.33,13.35,585000.0
2014-11-13 13:30:00,13.34,13.36,13.31,13.35,280000.0,13.34,13.36,13.31,13.35,280000.0
2014-11-13 14:00:00,13.34,13.36,13.32,13.33,380000.0,13.34,13.36,13.32,13.33,380000.0
2014-11-13 14:30:00,13.35,13.37,13.34,13.36,620000.0,13.35,13.37,13.34,13.36,620000.0
2014-11-13 15:00:00,13.35,13.4,13.35,13.38,1235000.0,13.35,13.4,13.35,13.38,1235000.0
2014-11-13 15:30:00,13.38,13.44,13.38,13.42,3665000.0,13.38,13.44,13.38,13.42,3665000.0
2014-11-14 09:30:00,13.42,13.5,13.42,13.48,1140000.0,13.42,13.5,13.42,13.48,1140000.0
2014-11-14 10:00:00,13.48,13.5,13.47,13.47,895000.0,13.48,13.5,13.47,13.47,895000.0
2014-11-14 10:30:00,13.47,13.48,13.44,13.47,665000.0,13.47,13.48,13.44,13.47,665000.0
2014-11-14 11:00:00,13.47,13.5,13.46,13.46,490000.0,13.47,13.5,13.46,13.46,490000.0
2014-11-14 11:30:00,13.46,13.47,13.44,13.46,345000.0,13.46,13.47,13.44,13.46,345000.0
2014-11-14 12:00:00,13.46,13.46,13.43,13.44,210000.0,13.46,13.46,13.43,13.44,210000.0
2014-11-14 12:30:00,13.44,13.44,13.41,13.42,390000.0,13.44,13.44,13.41,13.42,390000.0
2014-11-14 13:00:00,13.42,13.42,13.39,13.39,275000.0,13.42,13.42,13.39,13.39,275000.0
2014-11-14 13:30:00,13.39,13.4,13.38,13.38,380000.0,13.39,13.4,13.38,13.38,380000.0
2014-11-14 14:00:00,13.37,13.39,13.36,13.39,345000.0,13.37,13.39,13.36,13.39,345000.0
2014-11-14 14:30:00,13.38,13.4,13.37,13.4,760000.0,13.38,13.4,13.37,13.4,760000.0
2014-11-14 15:00:00,13.4,13.43,13.39,13.4,1315000.0,13.4,13.43,13.39,13.4,1315000.0
2014-11-14 15:30:00,13.41,13.42,13.39,13.4,1830000.0,13.41,13.42,13.39,13.4,1830000.0
2014-11-17 09:30:00,13.36,13.39,13.24,13.25,1260000.0,13.36,13.39,13.24,13.25,1260000.0
2014-11-17 10:00:00,13.26,13.29,13.25,13.27,665000.0,13.26,13.29,13.25,13.27,665000.0
2014-11-17 10:30:00,13.27,13.28,13.18,13.18,905000.0,13.27,13.28,13.18,13.18,905000.0
2014-11-17 11:00:00,13.18,13.21,13.17,13.17,965000.0,13.18,13.21,13.17,13.17,965000.0
2014-11-17 11:30:00,13.17,13.21,13.16,13.21,825000.0,13.17,13.21,13.16,13.21,825000.0
2014-11-17 12:00:00,13.2,13.23,13.19,13.22,735000.0,13.2,13.23,13.19,13.22,735000.0
2014-11-17 12:30:00,13.22,13.28,13.22,13.28,840000.0,13.22,13.28,13.22,13.28,840000.0
2014-11-17 13:00:00,13.27,13.27,13.24,13.25,315000.0,13.27,13.27,13.24,13.25,315000.0
2014-11-17 13:30:00,13.25,13.25,13.23,13.24,265000.0,13.25,13.25,13.23,13.24,265000.0
2014-11-17 14:00:00,13.23,13.23,13.17,13.18,735000.0,13.23,13.23,13.17,13.18,735000.0
2014-11-17 14:30:00,13.18,13.18,13.15,13.16,730000.0,13.18,13.18,13.15,13.16,730000.0
2014-11-17 15:00:00,13.16,13.17,13.15,13.15,2375000.0,13.16,13.17,13.15,13.15,2375000.0
2014-11-17 15:30:00,13.15,13.17,13.15,13.16,1840000.0,13.15,13.17,13.15,13.16,1840000.0
2014-11-18 09:30:00,13.12,13.24,13.12,13.23,1190000.0,13.12,13.24,13.12,13.23,1190000.0
2014-11-18 10:00:00,13.22,13.27,13.15,13.17,715000.0,13.22,13.27,13.15,13.17,715000.0
2014-11-18 10:30:00,13.15,13.17,13.15,13.16,340000.0,13.15,13.17,13.15,13.16,340000.0
2014-11-18 11:00:00,13.15,13.19,13.15,13.18,550000.0,13.15,13.19,13.15,13.18,550000.0
2014-11-18 11:30:00,13.18,13.2,13.17,13.19,355000.0,13.18,13.2,13.17,13.19,355000.0
2014-11-18 12:00:00,13.2,13.2,13.17,13.17,235000.0,13.2,13.2,13.17,13.17,235000.0
2014-11-18 12:30:00,13.17,13.17,13.13,13.14,140000.0,13.17,13.17,13.13,13.14,140000.0
2014-11-18 13:00:00,13.14,13.2,13.14,13.2,715000.0,13.14,13.2,13.14,13.2,715000.0
2014-11-18 13:30:00,13.2,13.23,13.2,13.22,325000.0,13.2,13.23,13.2,13.22,325000.0
2014-11-18 14:00:00,13.22,13.25,13.21,13.25,360000.0,13.22,13.25,13.21,13.25,360000.0
2014-11-18 14:30:00,13.24,13.25,13.23,13.23,280000.0,13.24,13.25,13.23,13.23,280000.0
2014-11-18 15:00:00,13.22,13.24,13.21,13.21,390000.0,13.22,13.24,13.21,13.21,390000.0
2014-11-18 15:30:00,13.2,13.21,13.15,13.16,2135000.0,13.2,13.21,13.15,13.16,2135000.0
2014-11-19 09:30:00,13.2,13.2,13.11,13.12,610000.0,13.2,13.2,13.11,13.12,610000.0
2014-11-19 10:00:00,13.12,13.15,13.1,13.11,475000.0,13.12,13.15,13.1,13.11,475000.0
2014-11-19 10:30:00,13.11,13.13,13.09,13.1,350000.0,13.11,13.13,13.09,13.1,350000.0
2014-11-19 11:00:00,13.1,13.14,13.09,13.13,280000.0,13.1,13.14,13.09,13.13,280000.0
2014-11-19 11:30:00,13.13,13.15,13.11,13.15,640000.0,13.13,13.15,13.11,13.15,640000.0
2014-11-19 12:00:00,13.16,13.18,13.15,13.17,420000.0,13.16,13.18,13.15,13.17,420000.0
2014-11-19 12:30:00,13.17,13.17,13.15,13.16,500000.0,13.17,13.17,13.15,13.16,500000.0
2014-11-19 13:00:00,13.16,13.17,13.14,13.15,215000.0,13.16,13.17,13.14,13.15,215000.0
2014-11-19 13:30:00,13.15,13.17,13.15,13.16,580000.0,13.15,13.17,13.15,13.16,580000.0
2014-11-19 14:00:00,13.15,13.22,13.15,13.2,1070000.0,13.15,13.22,13.15,13.2,1070000.0
2014-11-19 14:30:00,13.2,13.21,13.17,13.19,370000.0,13.2,13.21,13.17,13.19,370000.0
2014-11-19 15:00:00,13.19,13.2,13.17,13.17,935000.0,13.19,13.2,13.17,13.17,935000.0
2014-11-19 15:30:00,13.17,13.19,13.16,13.17,1110000.0,13.17,13.19,13.16,13.17,1110000.0
2014-11-20 09:30:00,13.15,13.28,13.12,13.24,840000.0,13.15,13.28,13.12,13.24,840000.0
2014-11-20 10:00:00,13.25,13.27,13.23,13.24,670000.0,13.25,13.27,13.23,13.24,670000.0
2014-11-20 10:30:00,13.24,13.26,13.22,13.23,375000.0,13.24,13.26,13.22,13.23,375000.0
2014-11-20 11:00:00,13.23,13.23,13.21,13.22,230000.0,13.23,13.23,13.21,13.22,230000.0
2014-11-20 11:30:00,13.22,13.25,13.21,13.24,420000.0,13.22,13.25,13.21,13.24,420000.0
2014-11-20 12:00:00,13.24,13.26,13.23,13.26,140000.0,13.24,13.26,13.23,13.26,140000.0
2014-11-20 12:30:00,13.25,13.26,13.22,13.24,365000.0,13.25,13.26,13.22,13.24,365000.0
2014-11-20 13:00:00,13.24,13.27,13.24,13.25,345000.0,13.24,13.27,13.24,13.25,345000.0
2014-11-20 13:30:00,13.26,13.27,13.25,13.27,220000.0,13.26,13.27,13.25,13.27,220000.0
2014-11-20 14:00:00,13.28,13.28,13.24,13.25,680000.0,13.28,13.28,13.24,13.25,680000.0
2014-11-20 14:30:00,13.25,13.25,13.22,13.22,545000.0,13.25,13.25,13.22,13.22,545000.0
2014-11-20 15:00:00,13.23,13.25,13.22,13.25,550000.0,13.23,13.25,13.22,13.25,550000.0
2014-11-20 15:30:00,13.25,13.26,13.23,13.25,1110000.0,13.25,13.26,13.23,13.25,1110000.0
2014-11-21 09:30:00,13.35,13.35,13.24,13.26,1235000.0,13.35,13.35,13.24,13.26,1235000.0
2014-11-21 10:00:00,13.25,13.25,13.23,13.25,780000.0,13.25,13.25,13.23,13.25,780000.0
2014-11-21 10:30:00,13.24,13.27,13.21,13.22,560000.0,13.24,13.27,13.21,13.22,560000.0
2014-11-21 11:00:00,13.22,13.23,13.19,13.23,385000.0,13.22,13.23,13.19,13.23,385000.0
2014-11-21 11:30:00,13.22,13.25,13.22,13.25,350000.0,13.22,13.25,13.22,13.25,350000.0
2014-11-21 12:00:00,13.25,13.27,13.22,13.23,715000.0,13.25,13.27,13.22,13.23,715000.0
2014-11-21 12:30:00,13.24,13.26,13.21,13.22,570000.0,13.24,13.26,13.21,13.22,570000.0
2014-11-21 13:00:00,13.23,13.23,13.2,13.22,380000.0,13.23,13.23,13.2,13.22,380000.0
2014-11-21 13:30:00,13.22,13.23,13.2,13.21,1095000.0,13.22,13.23,13.2,13.21,1095000.0
2014-11-21 14:00:00,13.21,13.22,13.18,13.2,455000.0,13.21,13.22,13.18,13.2,455000.0
2014-11-21 14:30:00,13.2,13.21,13.18,13.19,710000.0,13.2,13.21,13.18,13.19,710000.0
2014-11-21 15:00:00,13.19,13.22,13.19,13.22,550000.0,13.19,13.22,13.19,13.22,550000.0
2014-11-21 15:30:00,13.22,13.23,13.14,13.16,4135000.0,13.22,13.23,13.14,13.16,4135000.0
2014-11-24 09:30:00,13.2,13.2,13.01,13.07,2510000.0,13.2,13.2,13.01,13.07,2510000.0
2014-11-24 10:00:00,13.07,13.1,13.05,13.07,1190000.0,13.07,13.1,13.05,13.07,1190000.0
2014-11-24 10:30:00,13.07,13.08,12.98,12.98,1410000.0,13.07,13.08,12.98,12.98,1410000.0
2014-11-24 11:00:00,12.98,13.0,12.93,12.95,1260000.0,12.98,13.0,12.93,12.95,1260000.0
2014-11-24 11:30:00,12.96,13.0,12.95,13.0,685000.0,12.96,13.0,12.95,13.0,685000.0
2014-11-24 12:00:00,13.0,13.04,13.0,13.03,540000.0,13.0,13.04,13.0,13.03,540000.0
2014-11-24 12:30:00,13.04,13.05,13.02,13.04,555000.0,13.04,13.05,13.02,13.04,555000.0
2014-11-24 13:00:00,13.04,13.08,13.04,13.07,465000.0,13.04,13.08,13.04,13.07,465000.0
2014-11-24 13:30:00,13.08,13.18,13.07,13.17,2110000.0,13.08,13.18,13.07,13.17,2110000.0
2014-11-24 14:00:00,13.17,13.22,13.17,13.21,1410000.0,13.17,13.22,13.17,13.21,1410000.0
2014-11-24 14:30:00,13.21,13.22,13.17,13.17,545000.0,13.21,13.22,13.17,13.17,545000.0
2014-11-24 15:00:00,13.17,13.19,13.16,13.18,625000.0,13.17,13.19,13.16,13.18,625000.0
2014-11-24 15:30:00,13.18,13.21,13.17,13.19,1210000.0,13.18,13.21,13.17,13.19,1210000.0
2014-11-25 09:30:00,13.24,13.29,13.19,13.21,1490000.0,13.24,13.29,13.19,13.21,1490000.0
2014-11-25 10:00:00,13.21,13.23,13.17,13.18,905000.0,13.21,13.23,13.17,13.18,905000.0
2014-11-25 10:30:00,13.2,13.2,13.14,13.14,705000.0,13.2,13.2,13.14,13.14,705000.0
2014-11-25 11:00:00,13.15,13.19,13.15,13.18,440000.0,13.15,13.19,13.15,13.18,440000.0
2014-11-25 11:30:00,13.17,13.2,13.14,13.14,600000.0,13.17,13.2,13.14,13.14,600000.0
2014-11-25 12:00:00,13.15,13.19,13.15,13.19,590000.0,13.15,13.19,13.15,13.19,590000.0
2014-11-25 12:30:00,13.18,13.19,13.16,13.18,360000.0,13.18,13.19,13.16,13.18,360000.0
2014-11-25 13:00:00,13.17,13.19,13.15,13.17,615000.0,13.17,13.19,13.15,13.17,615000.0
2014-11-25 13:30:00,13.17,13.2,13.16,13.2,335000.0,13.17,13.2,13.16,13.2,335000.0
2014-11-25 14:00:00,13.18,13.2,13.17,13.18,660000.0,13.18,13.2,13.17,13.18,660000.0
2014-11-25 14:30:00,13.18,13.19,13.13,13.13,770000.0,13.18,13.19,13.13,13.13,770000.0
2014-11-25 15:00:00,13.14,13.14,13.1,13.11,795000.0,13.14,13.14,13.1,13.11,795000.0
2014-11-25 15:30:00,13.11,13.13,13.08,13.11,3305000.0,13.11,13.13,13.08,13.11,3305000.0
2014-11-26 09:30:00,13.14,13.22,13.1,13.22,1035000.0,13.14,13.22,13.1,13.22,1035000.0
2014-11-26 10:00:00,13.21,13.21,13.13,13.15,290000.0,13.21,13.21,13.13,13.15,290000.0
2014-11-26 10:30:00,13.16,13.17,13.14,13.17,595000.0,13.16,13.17,13.14,13.17,595000.0
2014-11-26 11:00:00,13.17,13.18,13.15,13.17,255000.0,13.17,13.18,13.15,13.17,255000.0
2014-11-26 11:30:00,13.17,13.2,13.16,13.18,375000.0,13.17,13.2,13.16,13.18,375000.0
2014-11-26 12:00:00,13.18,13.19,13.17,13.17,185000.0,13.18,13.19,13.17,13.17,185000.0
2014-11-26 12:30:00,13.16,13.18,13.15,13.15,130000.0,13.16,13.18,13.15,13.15,130000.0
2014-11-26 13:00:00,13.16,13.17,13.16,13.17,165000.0,13.16,13.17,13.16,13.17,165000.0
2014-11-26 13:30:00,13.17,13.2,13.16,13.2,480000.0,13.17,13.2,13.16,13.2,480000.0
2014-11-26 14:00:00,13.2,13.21,13.18,13.2,340000.0,13.2,13.21,13.18,13.2,340000.0
2014-11-26 14:30:00,13.19,13.2,13.17,13.18,225000.0,13.19,13.2,13.17,13.18,225000.0
2014-11-26 15:00:00,13.18,13.19,13.17,13.18,235000.0,13.18,13.19,13.17,13.18,235000.0
2014-11-26 15:30:00,13.18,13.21,13.17,13.2,675000.0,13.18,13.21,13.17,13.2,675000.0
2014-11-28 09:30:00,13.23,13.39,13.23,13.37,1655000.0,13.23,13.39,13.23,13.37,1655000.0
2014-11-28 10:00:00,13.36,13.44,13.35,13.42,1020000.0,13.36,13.44,13.35,13.42,1020000.0
2014-11-28 10:30:00,13.41,13.42,13.35,13.37,540000.0,13.41,13.42,13.35,13.37,540000.0
2014-11-28 11:00:00,13.36,13.37,13.3,13.3,310000.0,13.36,13.37,13.3,13.3,310000.0
2014-11-28 11:30:00,13.32,13.34,13.3,13.32,535000.0,13.32,13.34,13.3,13.32,535000.0
2014-11-28 12:00:00,13.32,13.32,13.27,13.28,460000.0,13.32,13.32,13.27,13.28,460000.0
2014-11-28 12:30:00,13.28,13.29,13.23,13.27,955000.0,13.28,13.29,13.23,13.27,955000.0
2014-12-01 09:30:00,13.29,13.37,13.27,13.33,1230000.0,13.29,13.37,13.27,13.33,1230000.0
2014-12-01 10:00:00,13.34,13.37,13.34,13.35,665000.0,13.34,13.37,13.34,13.35,665000.0
2014-12-01 10:30:00,13.35,13.37,13.33,13.36,430000.0,13.35,13.37,13.33,13.36,430000.0
2014-12-01 11:00:00,13.37,13.4,13.34,13.39,910000.0,13.37,13.4,13.34,13.39,910000.0
2014-12-01 11:30:00,13.4,13.4,13.37,13.37,315000.0,13.4,13.4,13.37,13.37,315000.0
2014-12-01 12:00:00,13.37,13.4,13.36,13.38,555000.0,13.37,13.4,13.36,13.38,555000.0
2014-12-01 12:30:00,13.39,13.4,13.35,13.37,380000.0,13.39,13.4,13.35,13.37,380000.0
2014-12-01 13:00:00,13.38,13.38,13.33,13.34,375000.0,13.38,13.38,13.33,13.34,375000.0
2014-12-01 13:30:00,13.34,13.35,13.31,13.31,410000.0,13.34,13.35,13.31,13.31,410000.0
2014-12-01 14:00:00,13.31,13.32,13.25,13.25,710000.0,13.31,13.32,13.25,13.25,710000.0
2014-12-01 14:30:00,13.25,13.26,13.22,13.23,330000.0,13.25,13.26,13.22,13.23,330000.0
2014-12-01 15:00:00,13.22,13.26,13.21,13.24,765000.0,13.22,13.26,13.21,13.24,765000.0
2014-12-01 15:30:00,13.24,13.25,13.21,13.21,1450000.0,13.24,13.25,13.21,13.21,1450000.0
2014-12-02 09:30:00,13.2,13.29,13.19,13.26,975000.0,13.2,13.29,13.19,13.26,975000.0
2014-12-02 10:00:00,13.27,13.29,13.22,13.22,790000.0,13.27,13.29,13.22,13.22,790000.0
2014-12-02 10:30:00,13.22,13.24,13.13,13.14,1060000.0,13.22,13.24,13.13,13.14,1060000.0
2014-12-02 11:00:00,13.15,13.2,13.14,13.17,970000.0,13.15,13.2,13.14,13.17,970000.0
2014-12-02 11:30:00,13.17,13.23,13.17,13.18,665000.0,13.17,13.23,13.17,13.18,665000.0
2014-12-02 12:00:00,13.17,13.17,13.12,13.14,470000.0,13.17,13.17,13.12,13.14,470000.0
2014-12-02 12:30:00,13.15,13.15,13.13,13.13,495000.0,13.15,13.15,13.13,13.13,495000.0
2014-12-02 13:00:00,13.13,13.14,13.11,13.14,335000.0,13.13,13.14,13.11,13.14,335000.0
2014-12-02 13:30:00,13.14,13.15,13.11,13.14,290000.0,13.14,13.15,13.11,13.14,290000.0
2014-12-02 14:00:00,13.15,13.18,13.14,13.17,440000.0,13.15,13.18,13.14,13.17,440000.0
2014-12-02 14:30:00,13.17,13.22,13.16,13.2,610000.0,13.17,13.22,13.16,13.2,610000.0
2014-12-02 15:00:00,13.2,13.22,13.19,13.2,505000.0,13.2,13.22,13.19,13.2,505000.0
2014-12-02 15:30:00,13.2,13.21,13.16,13.2,1565000.0,13.2,13.21,13.16,13.2,1565000.0
2014-12-03 09:30:00,13.14,13.23,13.14,13.19,795000.0,13.14,13.23,13.14,13.19,795000.0
2014-12-03 10:00:00,13.19,13.19,13.12,13.12,795000.0,13.19,13.19,13.12,13.12,795000.0
2014-12-03 10:30:00,13.14,13.14,13.11,13.11,280000.0,13.14,13.14,13.11,13.11,280000.0
2014-12-03 11:00:00,13.11,13.13,13.09,13.12,840000.0,13.11,13.13,13.09,13.12,840000.0
2014-12-03 11:30:00,13.12,13.14,13.09,13.13,270000.0,13.12,13.14,13.09,13.13,270000.0
2014-12-03 12:00:00,13.13,13.15,13.13,13.14,185000.0,13.13,13.15,13.13,13.14,185000.0
2014-12-03 12:30:00,13.14,13.14,13.13,13.14,130000.0,13.14,13.14,13.13,13.14,130000.0
2014-12-03 13:00:00,13.14,13.16,13.12,13.16,205000.0,13.14,13.16,13.12,13.16,205000.0
2014-12-03 13:30:00,13.16,13.16,13.14,13.16,305000.0,13.16,13.16,13.14,13.16,305000.0
2014-12-03 14:00:00,13.17,13.22,13.17,13.21,375000.0,13.17,13.22,13.17,13.21,375000.0
2014-12-03 14:30:00,13.22,13.23,13.19,13.2,565000.0,13.22,13.23,13.19,13.2,565000.0
2014-12-03 15:00:00,13.2,13.22,13.13,13.13,940000.0,13.2,13.22,13.13,13.13,940000.0
2014-12-03 15:30:00,13.14,13.15,13.02,13.03,6295000.0,13.14,13.15,13.02,13.03,6295000.0
2014-12-04 09:30:00,13.05,13.16,13.03,13.11,1145000.0,13.05,13.16,13.03,13.11,1145000.0
2014-12-04 10:00:00,13.1,13.12,13.04,13.08,765000.0,13.1,13.12,13.04,13.08,765000.0
2014-12-04 10:30:00,13.08,13.12,13.06,13.11,1005000.0,13.08,13.12,13.06,13.11,1005000.0
2014-12-04 11:00:00,13.09,13.14,13.09,13.12,630000.0,13.09,13.14,13.09,13.12,630000.0
2014-12-04 11:30:00,13.11,13.15,13.1,13.15,505000.0,13.11,13.15,13.1,13.15,505000.0
2014-12-04 12:00:00,13.15,13.2,13.13,13.19,710000.0,13.15,13.2,13.13,13.19,710000.0
2014-12-04 12:30:00,13.2,13.24,13.19,13.2,795000.0,13.2,13.24,13.19,13.2,795000.0
2014-12-04 13:00:00,13.21,13.22,13.19,13.22,360000.0,13.21,13.22,13.19,13.22,360000.0
2014-12-04 13:30:00,13.22,13.28,13.21,13.28,1860000.0,13.22,13.28,13.21,13.28,1860000.0
2014-12-04 14:00:00,13.28,13.32,13.28,13.3,980000.0,13.28,13.32,13.28,13.3,980000.0
2014-12-04 14:30:00,13.29,13.3,13.27,13.27,1320000.0,13.29,13.3,13.27,13.27,1320000.0
2014-12-04 15:00:00,13.26,13.28,13.24,13.25,1235000.0,13.26,13.28,13.24,13.25,1235000.0
2014-12-04 15:30:00,13.25,13.29,13.23,13.28,1855000.0,13.25,13.29,13.23,13.28,1855000.0
2014-12-05 09:30:00,13.32,13.32,13.27,13.27,595000.0,13.32,13.32,13.27,13.27,595000.0
2014-12-05 10:00:00,13.27,13.29,13.22,13.23,865000.0,13.27,13.29,13.22,13.23,865000.0
2014-12-05 10:30:00,13.22,13.24,13.21,13.22,525000.0,13.22,13.24,13.21,13.22,525000.0
2014-12-05 11:00:00,13.23,13.24,13.22,13.24,195000.0,13.23,13.24,13.22,13.24,195000.0
2014-12-05 11:30:00,13.24,13.25,13.23,13.23,275000.0,13.24,13.25,13.23,13.23,275000.0
2014-12-05 12:00:00,13.23,13.25,13.23,13.24,165000.0,13.23,13.25,13.23,13.24,165000.0
2014-12-05 12:30:00,13.23,13.24,13.22,13.22,215000.0,13.23,13.24,13.22,13.22,215000.0
2014-12-05 13:00:00,13.22,13.23,13.2,13.22,270000.0,13.22,13.23,13.2,13.22,270000.0
2014-12-05 13:30:00,13.22,13.22,13.21,13.22,285000.0,13.22,13.22,13.21,13.22,285000.0
2014-12-05 14:00:00,13.22,13.22,13.2,13.21,245000.0,13.22,13.22,13.2,13.21,245000.0
2014-12-05 14:30:00,13.22,13.23,13.21,13.21,370000.0,13.22,13.23,13.21,13.21,370000.0
2014-12-05 15:00:00,13.23,13.24,13.21,13.23,550000.0,13.23,13.24,13.21,13.23,550000.0
2014-12-05 15:30:00,13.23,13.24,13.2,13.21,990000.0,13.23,13.24,13.2,13.21,990000.0
2014-12-08 09:30:00,13.24,13.24,13.15,13.24,1655000.0,13.24,13.24,13.15,13.24,1655000.0
2014-12-08 10:00:00,13.24,13.25,13.21,13.21,475000.0,13.24,13.25,13.21,13.21,475000.0
2014-12-08 10:30:00,13.22,13.23,13.21,13.22,400000.0,13.22,13.23,13.21,13.22,400000.0
2014-12-08 11:00:00,13.21,13.24,13.21,13.21,470000.0,13.21,13.24,13.21,13.21,470000.0
2014-12-08 11:30:00,13.22,13.22,13.17,13.18,615000.0,13.22,13.22,13.17,13.18,615000.0
2014-12-08 12:00:00,13.18,13.19,13.07,13.09,885000.0,13.18,13.19,13.07,13.09,885000.0
2014-12-08 12:30:00,13.08,13.14,13.07,13.11,435000.0,13.08,13.14,13.07,13.11,435000.0
2014-12-08 13:00:00,13.11,13.15,13.09,13.13,420000.0,13.11,13.15,13.09,13.13,420000.0
2014-12-08 13:30:00,13.13,13.13,13.09,13.1,635000.0,13.13,13.13,13.09,13.1,635000.0
2014-12-08 14:00:00,13.09,13.15,13.07,13.15,595000.0,13.09,13.15,13.07,13.15,595000.0
2014-12-08 14:30:00,13.14,13.21,13.12,13.17,725000.0,13.14,13.21,13.12,13.17,725000.0
2014-12-08 15:00:00,13.17,13.18,13.15,13.16,655000.0,13.17,13.18,13.15,13.16,655000.0
2014-12-08 15:30:00,13.15,13.18,13.12,13.14,1410000.0,13.15,13.18,13.12,13.14,1410000.0
2014-12-09 09:30:00,13.09,13.09,12.95,13.01,1220000.0,13.09,13.09,12.95,13.01,1220000.0
2014-12-09 10:00:00,13.02,13.02,12.96,12.98,1250000.0,13.02,13.02,12.96,12.98,1250000.0
2014-12-09 10:30:00,12.98,12.98,12.91,12.94,820000.0,12.98,12.98,12.91,12.94,820000.0
2014-12-09 11:00:00,12.94,13.02,12.94,13.02,1040000.0,12.94,13.02,12.94,13.02,1040000.0
2014-12-09 11:30:00,13.01,13.02,12.98,12.99,415000.0,13.01,13.02,12.98,12.99,415000.0
2014-12-09 12:00:00,12.99,13.03,12.97,13.03,980000.0,12.99,13.03,12.97,13.03,980000.0
2014-12-09 12:30:00,13.03,13.09,13.03,13.09,715000.0,13.03,13.09,13.03,13.09,715000.0
2014-12-09 13:00:00,13.09,13.12,13.09,13.11,310000.0,13.09,13.12,13.09,13.11,310000.0
2014-12-09 13:30:00,13.12,13.14,13.11,13.12,370000.0,13.12,13.14,13.11,13.12,370000.0
2014-12-09 14:00:00,13.12,13.13,13.11,13.11,280000.0,13.12,13.13,13.11,13.11,280000.0
2014-12-09 14:30:00,13.12,13.15,13.1,13.14,1300000.0,13.12,13.15,13.1,13.14,1300000.0
2014-12-09 15:00:00,13.14,13.17,13.14,13.15,450000.0,13.14,13.17,13.14,13.15,450000.0
2014-12-09 15:30:00,13.15,13.16,13.12,13.14,2935000.0,13.15,13.16,13.12,13.14,2935000.0
2014-12-10 09:30:00,13.14,13.17,13.08,13.17,635000.0,13.14,13.17,13.08,13.17,635000.0
2014-12-10 10:00:00,13.18,13.26,13.14,13.22,1210000.0,13.18,13.26,13.14,13.22,1210000.0
2014-12-10 10:30:00,13.22,13.22,13.18,13.22,815000.0,13.22,13.22,13.18,13.22,815000.0
2014-12-10 11:00:00,13.21,13.22,13.15,13.18,435000.0,13.21,13.22,13.15,13.18,435000.0
2014-12-10 11:30:00,13.16,13.16,13.12,13.14,465000.0,13.16,13.16,13.12,13.14,465000.0
2014-12-10 12:00:00,13.16,13.16,13.06,13.06,380000.0,13.16,13.16,13.06,13.06,380000.0
2014-12-10 12:30:00,13.06,13.08,13.03,13.05,560000.0,13.06,13.08,13.03,13.05,560000.0
2014-12-10 13:00:00,13.05,13.1,13.05,13.08,320000.0,13.05,13.1,13.05,13.08,320000.0
2014-12-10 13:30:00,13.08,13.08,13.01,13.03,460000.0,13.08,13.08,13.01,13.03,460000.0
2014-12-10 14:00:00,13.01,13.04,12.98,13.0,815000.0,13.01,13.04,12.98,13.0,815000.0
2014-12-10 14:30:00,13.0,13.02,12.96,12.99,705000.0,13.0,13.02,12.96,12.99,705000.0
2014-12-10 15:00:00,12.99,13.02,12.97,13.02,740000.0,12.99,13.02,12.97,13.02,740000.0
2014-12-10 15:30:00,13.02,13.04,12.98,13.0,1750000.0,13.02,13.04,12.98,13.0,1750000.0
2014-12-11 09:30:00,13.05,13.16,13.04,13.13,830000.0,13.05,13.16,13.04,13.13,830000.0
2014-12-11 10:00:00,13.14,13.19,13.13,13.13,710000.0,13.14,13.19,13.13,13.13,710000.0
2014-12-11 10:30:00,13.14,13.15,13.06,13.07,1170000.0,13.14,13.15,13.06,13.07,1170000.0
2014-12-11 11:00:00,13.06,13.11,13.06,13.1,665000.0,13.06,13.11,13.06,13.1,665000.0
2014-12-11 11:30:00,13.1,13.19,13.1,13.15,775000.0,13.1,13.19,13.1,13.15,775000.0
2014-12-11 12:00:00,13.17,13.18,13.13,13.13,350000.0,13.17,13.18,13.13,13.13,350000.0
2014-12-11 12:30:00,13.14,13.16,13.12,13.15,255000.0,13.14,13.16,13.12,13.15,255000.0
2014-12-11 13:00:00,13.14,13.16,13.12,13.14,405000.0,13.14,13.16,13.12,13.14,405000.0
2014-12-11 13:30:00,13.14,13.15,13.12,13.13,165000.0,13.14,13.15,13.12,13.13,165000.0
2014-12-11 14:00:00,13.12,13.14,13.11,13.12,415000.0,13.12,13.14,13.11,13.12,415000.0
2014-12-11 14:30:00,13.11,13.12,13.07,13.07,800000.0,13.11,13.12,13.07,13.07,800000.0
2014-12-11 15:00:00,13.07,13.12,13.07,13.11,395000.0,13.07,13.12,13.07,13.11,395000.0
2014-12-11 15:30:00,13.11,13.14,13.07,13.1,1730000.0,13.11,13.14,13.07,13.1,1730000.0
2014-12-12 09:30:00,13.07,13.17,13.05,13.17,850000.0,13.07,13.17,13.05,13.17,850000.0
2014-12-12 10:00:00,13.17,13.17,13.07,13.11,520000.0,13.17,13.17,13.07,13.11,520000.0
2014-12-12 10:30:00,13.12,13.15,13.11,13.12,440000.0,13.12,13.15,13.11,13.12,440000.0
2014-12-12 11:00:00,13.1,13.16,13.1,13.16,890000.0,13.1,13.16,13.1,13.16,890000.0
2014-12-12 11:30:00,13.16,13.17,13.13,13.14,525000.0,13.16,13.17,13.13,13.14,525000.0
2014-12-12 12:00:00,13.15,13.22,13.14,13.22,770000.0,13.15,13.22,13.14,13.22,770000.0
2014-12-12 12:30:00,13.22,13.26,13.18,13.18,960000.0,13.22,13.26,13.18,13.18,960000.0
2014-12-12 13:00:00,13.18,13.24,13.17,13.23,480000.0,13.18,13.24,13.17,13.23,480000.0
2014-12-12 13:30:00,13.24,13.26,13.23,13.25,355000.0,13.24,13.26,13.23,13.25,355000.0
2014-12-12 14:00:00,13.25,13.25,13.22,13.23,410000.0,13.25,13.25,13.22,13.23,410000.0
2014-12-12 14:30:00,13.21,13.25,13.21,13.24,460000.0,13.21,13.25,13.21,13.24,460000.0
2014-12-12 15:00:00,13.25,13.25,13.22,13.24,885000.0,13.25,13.25,13.22,13.24,885000.0
2014-12-12 15:30:00,13.23,13.24,13.14,13.15,2160000.0,13.23,13.24,13.14,13.15,2160000.0
2014-12-15 09:30:00,13.17,13.23,13.12,13.13,1835000.0,13.17,13.23,13.12,13.13,1835000.0
2014-12-15 10:00:00,13.14,13.14,13.06,13.06,920000.0,13.14,13.14,13.06,13.06,920000.0
2014-12-15 10:30:00,13.06,13.07,12.96,13.04,2725000.0,13.06,13.07,12.96,13.04,2725000.0
2014-12-15 11:00:00,13.03,13.04,12.94,12.95,865000.0,13.03,13.04,12.94,12.95,865000.0
2014-12-15 11:30:00,12.96,12.98,12.91,12.94,895000.0,12.96,12.98,12.91,12.94,895000.0
2014-12-15 12:00:00,12.94,12.99,12.93,12.98,1005000.0,12.94,12.99,12.93,12.98,1005000.0
2014-12-15 12:30:00,12.97,13.12,12.95,13.11,1530000.0,12.97,13.12,12.95,13.11,1530000.0
2014-12-15 13:00:00,13.1,13.11,13.01,13.04,765000.0,13.1,13.11,13.01,13.04,765000.0
2014-12-15 13:30:00,13.03,13.06,13.02,13.03,390000.0,13.03,13.06,13.02,13.03,390000.0
2014-12-15 14:00:00,13.04,13.07,13.02,13.07,775000.0,13.04,13.07,13.02,13.07,775000.0
2014-12-15 14:30:00,13.04,13.07,13.0,13.03,730000.0,13.04,13.07,13.0,13.03,730000.0
2014-12-15 15:00:00,13.02,13.05,13.0,13.01,1005000.0,13.02,13.05,13.0,13.01,1005000.0
2014-12-15 15:30:00,13.01,13.04,12.97,12.97,2455000.0,13.01,13.04,12.97,12.97,2455000.0
2014-12-16 09:30:00,12.98,12.98,12.84,12.84,1335000.0,12.98,12.98,12.84,12.84,1335000.0
2014-12-16 10:00:00,12.86,12.87,12.75,12.82,1300000.0,12.86,12.87,12.75,12.82,1300000.0
2014-12-16 10:30:00,12.82,12.89,12.75,12.88,1210000.0,12.82,12.89,12.75,12.88,1210000.0
2014-12-16 11:00:00,12.88,12.93,12.85,12.92,1030000.0,12.88,12.93,12.85,12.92,1030000.0
2014-12-16 11:30:00,12.92,12.97,12.9,12.9,830000.0,12.92,12.97,12.9,12.9,830000.0
2014-12-16 12:00:00,12.92,12.93,12.87,12.87,675000.0,12.92,12.93,12.87,12.87,675000.0
2014-12-16 12:30:00,12.89,12.91,12.84,12.85,535000.0,12.89,12.91,12.84,12.85,535000.0
2014-12-16 13:00:00,12.86,12.86,12.79,12.8,470000.0,12.86,12.86,12.79,12.8,470000.0
2014-12-16 13:30:00,12.82,12.85,12.8,12.82,260000.0,12.82,12.85,12.8,12.82,260000.0
2014-12-16 14:00:00,12.82,12.83,12.79,12.81,1215000.0,12.82,12.83,12.79,12.81,1215000.0
2014-12-16 14:30:00,12.82,12.82,12.77,12.77,525000.0,12.82,12.82,12.77,12.77,525000.0
2014-12-16 15:00:00,12.77,12.79,12.68,12.69,1825000.0,12.77,12.79,12.68,12.69,1825000.0
2014-12-16 15:30:00,12.69,12.73,12.65,12.67,3705000.0,12.69,12.73,12.65,12.67,3705000.0
2014-12-17 09:30:00,12.7,12.81,12.7,12.79,1725000.0,12.7,12.81,12.7,12.79,1725000.0
2014-12-17 10:00:00,12.79,12.85,12.79,12.85,610000.0,12.79,12.85,12.79,12.85,610000.0
2014-12-17 10:30:00,12.84,12.86,12.81,12.82,1080000.0,12.84,12.86,12.81,12.82,1080000.0
2014-12-17 11:00:00,12.84,12.88,12.82,12.86,870000.0,12.84,12.88,12.82,12.86,870000.0
2014-12-17 11:30:00,12.85,12.9,12.83,12.9,390000.0,12.85,12.9,12.83,12.9,390000.0
2014-12-17 12:00:00,12.9,12.9,12.82,12.83,495000.0,12.9,12.9,12.82,12.83,495000.0
2014-12-17 12:30:00,12.82,12.89,12.82,12.89,295000.0,12.82,12.89,12.82,12.89,295000.0
2014-12-17 13:00:00,12.89,12.91,12.88,12.91,260000.0,12.89,12.91,12.88,12.91,260000.0
2014-12-17 13:30:00,12.91,12.95,12.9,12.95,975000.0,12.91,12.95,12.9,12.95,975000.0
2014-12-17 14:00:00,12.96,13.03,12.95,12.98,1395000.0,12.96,13.03,12.95,12.98,1395000.0
2014-12-17 14:30:00,12.97,12.99,12.92,12.92,1015000.0,12.97,12.99,12.92,12.92,1015000.0
2014-12-17 15:00:00,12.92,12.93,12.88,12.93,980000.0,12.92,12.93,12.88,12.93,980000.0
2014-12-17 15:30:00,12.94,13.0,12.93,12.97,1655000.0,12.94,13.0,12.93,12.97,1655000.0
2014-12-18 09:30:00,13.11,13.17,13.03,13.04,1365000.0,13.11,13.17,13.03,13.04,1365000.0
2014-12-18 10:00:00,13.04,13.07,12.98,13.0,930000.0,13.04,13.07,12.98,13.0,930000.0
2014-12-18 10:30:00,13.01,13.01,12.95,12.96,320000.0,13.01,13.01,12.95,12.96,320000.0
2014-12-18 11:00:00,12.97,12.98,12.96,12.97,365000.0,12.97,12.98,12.96,12.97,365000.0
2014-12-18 11:30:00,12.97,12.98,12.95,12.96,445000.0,12.97,12.98,12.95,12.96,445000.0
2014-12-18 12:00:00,12.96,12.96,12.92,12.92,685000.0,12.96,12.96,12.92,12.92,685000.0
2014-12-18 12:30:00,12.93,13.02,12.93,13.02,695000.0,12.93,13.02,12.93,13.02,695000.0
2014-12-18 13:00:00,13.02,13.04,13.01,13.04,285000.0,13.02,13.04,13.01,13.04,285000.0
2014-12-18 13:30:00,13.03,13.07,13.02,13.06,485000.0,13.03,13.07,13.02,13.06,485000.0
2014-12-18 14:00:00,13.06,13.08,13.03,13.04,690000.0,13.06,13.08,13.03,13.04,690000.0
2014-12-18 14:30:00,13.04,13.05,13.01,13.04,330000.0,13.04,13.05,13.01,13.04,330000.0
2014-12-18 15:00:00,13.04,13.08,13.04,13.05,915000.0,13.04,13.08,13.04,13.05,915000.0
2014-12-18 15:30:00,13.05,13.11,13.05,13.11,3190000.0,13.05,13.11,13.05,13.11,3190000.0
2014-12-19 09:30:00,13.17,13.18,13.05,13.05,2795000.0,13.17,13.18,13.05,13.05,2795000.0
2014-12-19 10:00:00,13.04,13.07,13.0,13.0,1130000.0,13.04,13.07,13.0,13.0,1130000.0
2014-12-19 10:30:00,13.0,13.08,12.98,13.08,985000.0,13.0,13.08,12.98,13.08,985000.0
2014-12-19 11:00:00,13.08,13.09,13.02,13.02,865000.0,13.08,13.09,13.02,13.02,865000.0
2014-12-19 11:30:00,13.0,13.01,12.99,12.99,205000.0,13.0,13.01,12.99,12.99,205000.0
2014-12-19 12:00:00,12.99,13.0,12.96,12.97,470000.0,12.99,13.0,12.96,12.97,470000.0
2014-12-19 12:30:00,12.97,13.04,12.97,13.03,440000.0,12.97,13.04,12.97,13.03,440000.0
2014-12-19 13:00:00,13.04,13.04,13.0,13.01,805000.0,13.04,13.04,13.0,13.01,805000.0
2014-12-19 13:30:00,13.01,13.02,13.01,13.01,265000.0,13.01,13.02,13.01,13.01,265000.0
2014-12-19 14:00:00,13.01,13.02,13.01,13.01,385000.0,13.01,13.02,13.01,13.01,385000.0
2014-12-19 14:30:00,13.01,13.02,13.01,13.01,1230000.0,13.01,13.02,13.01,13.01,1230000.0
2014-12-19 15:00:00,13.02,13.06,13.01,13.06,820000.0,13.02,13.06,13.01,13.06,820000.0
2014-12-19 15:30:00,13.06,13.08,13.01,13.03,2690000.0,13.06,13.08,13.01,13.03,2690000.0
2014-12-22 09:30:00,13.05,13.19,13.05,13.15,1865000.0,13.05,13.19,13.05,13.15,1865000.0
2014-12-22 10:00:00,13.16,13.3,13.14,13.3,2065000.0,13.16,13.3,13.14,13.3,2065000.0
2014-12-22 10:30:00,13.3,13.34,13.28,13.32,1910000.0,13.3,13.34,13.28,13.32,1910000.0
2014-12-22 11:00:00,13.31,13.31,13.27,13.29,590000.0,13.31,13.31,13.27,13.29,590000.0
2014-12-22 11:30:00,13.29,13.29,13.22,13.25,495000.0,13.29,13.29,13.22,13.25,495000.0
2014-12-22 12:00:00,13.25,13.26,13.24,13.24,665000.0,13.25,13.26,13.24,13.24,665000.0
2014-12-22 12:30:00,13.25,13.29,13.25,13.29,335000.0,13.25,13.29,13.25,13.29,335000.0
2014-12-22 13:00:00,13.29,13.33,13.29,13.31,350000.0,13.29,13.33,13.29,13.31,350000.0
2014-12-22 13:30:00,13.31,13.32,13.29,13.32,315000.0,13.31,13.32,13.29,13.32,315000.0
2014-12-22 14:00:00,13.31,13.35,13.31,13.34,410000.0,13.31,13.35,13.31,13.34,410000.0
2014-12-22 14:30:00,13.34,13.38,13.33,13.37,780000.0,13.34,13.38,13.33,13.37,780000.0
2014-12-22 15:00:00,13.37,13.38,13.35,13.35,1040000.0,13.37,13.38,13.35,13.35,1040000.0
2014-12-22 15:30:00,13.36,13.37,13.33,13.36,2390000.0,13.36,13.37,13.33,13.36,2390000.0
2014-12-23 09:30:00,13.4,13.44,13.36,13.38,705000.0,13.4,13.44,13.36,13.38,705000.0
2014-12-23 10:00:00,13.39,13.43,13.37,13.38,1220000.0,13.39,13.43,13.37,13.38,1220000.0
2014-12-23 10:30:00,13.39,13.39,13.34,13.35,670000.0,13.39,13.39,13.34,13.35,670000.0
2014-12-23 11:00:00,13.36,13.39,13.36,13.38,320000.0,13.36,13.39,13.36,13.38,320000.0
2014-12-23 11:30:00,13.38,13.4,13.38,13.38,335000.0,13.38,13.4,13.38,13.38,335000.0
2014-12-23 12:00:00,13.38,13.39,13.36,13.37,465000.0,13.38,13.39,13.36,13.37,465000.0
2014-12-23 12:30:00,13.38,13.4,13.37,13.39,795000.0,13.38,13.4,13.37,13.39,795000.0
2014-12-23 13:00:00,13.39,13.41,13.37,13.37,420000.0,13.39,13.41,13.37,13.37,420000.0
2014-12-23 13:30:00,13.37,13.38,13.35,13.36,230000.0,13.37,13.38,13.35,13.36,230000.0
2014-12-23 14:00:00,13.36,13.36,13.31,13.32,745000.0,13.36,13.36,13.31,13.32,745000.0
2014-12-23 14:30:00,13.32,13.35,13.31,13.35,380000.0,13.32,13.35,13.31,13.35,380000.0
2014-12-23 15:00:00,13.35,13.37,13.34,13.37,410000.0,13.35,13.37,13.34,13.37,410000.0
2014-12-23 15:30:00,13.37,13.4,13.36,13.38,1365000.0,13.37,13.4,13.36,13.38,1365000.0
2014-12-24 09:30:00,13.37,13.48,13.36,13.46,700000.0,13.37,13.48,13.36,13.46,700000.0
2014-12-24 10:00:00,13.46,13.48,13.42,13.47,485000.0,13.46,13.48,13.42,13.47,485000.0
2014-12-24 10:30:00,13.48,13.53,13.46,13.49,640000.0,13.48,13.53,13.46,13.49,640000.0
2014-12-24 11:00:00,13.52,13.53,13.47,13.49,725000.0,13.52,13.53,13.47,13.49,725000.0
2014-12-24 11:30:00,13.48,13.5,13.46,13.48,415000.0,13.48,13.5,13.46,13.48,415000.0
2014-12-24 12:00:00,13.47,13.48,13.45,13.47,770000.0,13.47,13.48,13.45,13.47,770000.0
2014-12-24 12:30:00,13.47,13.5,13.46,13.46,870000.0,13.47,13.5,13.46,13.46,870000.0
2014-12-26 09:30:00,13.46,13.5,13.45,13.5,445000.0,13.46,13.5,13.45,13.5,445000.0
2014-12-26 10:00:00,13.48,13.51,13.48,13.5,835000.0,13.48,13.51,13.48,13.5,835000.0
2014-12-26 10:30:00,13.49,13.52,13.49,13.51,395000.0,13.49,13.52,13.49,13.51,395000.0
2014-12-26 11:00:00,13.52,13.53,13.51,13.51,335000.0,13.52,13.53,13.51,13.51,335000.0
2014-12-26 11:30:00,13.5,13.54,13.5,13.51,550000.0,13.5,13.54,13.5,13.51,550000.0
2014-12-26 12:00:00,13.51,13.52,13.49,13.49,420000.0,13.51,13.52,13.49,13.49,420000.0
2014-12-26 12:30:00,13.49,13.5,13.47,13.49,345000.0,13.49,13.5,13.47,13.49,345000.0
2014-12-26 13:00:00,13.49,13.53,13.49,13.53,405000.0,13.49,13.53,13.49,13.53,405000.0
2014-12-26 13:30:00,13.53,13.58,13.53,13.58,525000.0,13.53,13.58,13.53,13.58,525000.0
2014-12-26 14:00:00,13.59,13.6,13.58,13.59,550000.0,13.59,13.6,13.58,13.59,550000.0
2014-12-26 14:30:00,13.59,13.59,13.56,13.57,415000.0,13.59,13.59,13.56,13.57,415000.0
2014-12-26 15:00:00,13.56,13.57,13.55,13.56,330000.0,13.56,13.57,13.55,13.56,330000.0
2014-12-26 15:30:00,13.56,13.58,13.56,13.57,1435000.0,13.56,13.58,13.56,13.57,1435000.0
2014-12-29 09:30:00,13.52,13.76,13.51,13.68,2490000.0,13.52,13.76,13.51,13.68,2490000.0
2014-12-29 10:00:00,13.68,13.74,13.66,13.7,2855000.0,13.68,13.74,13.66,13.7,2855000.0
2014-12-29 10:30:00,13.71,13.8,13.71,13.79,1100000.0,13.71,13.8,13.71,13.79,1100000.0
2014-12-29 11:00:00,13.79,13.81,13.76,13.81,1525000.0,13.79,13.81,13.76,13.81,1525000.0
2014-12-29 11:30:00,13.81,13.82,13.75,13.76,515000.0,13.81,13.82,13.75,13.76,515000.0
2014-12-29 12:00:00,13.76,13.78,13.74,13.76,420000.0,13.76,13.78,13.74,13.76,420000.0
2014-12-29 12:30:00,13.78,13.9,13.77,13.88,1505000.0,13.78,13.9,13.77,13.88,1505000.0
2014-12-29 13:00:00,13.88,13.88,13.83,13.83,765000.0,13.88,13.88,13.83,13.83,765000.0
2014-12-29 13:30:00,13.83,13.83,13.81,13.82,340000.0,13.83,13.83,13.81,13.82,340000.0
2014-12-29 14:00:00,13.82,13.82,13.79,13.8,855000.0,13.82,13.82,13.79,13.8,855000.0
2014-12-29 14:30:00,13.8,13.91,13.8,13.91,1035000.0,13.8,13.91,13.8,13.91,1035000.0
2014-12-29 15:00:00,13.91,13.93,13.89,13.92,1340000.0,13.91,13.93,13.89,13.92,1340000.0
2014-12-29 15:30:00,13.92,13.93,13.85,13.86,2305000.0,13.92,13.93,13.85,13.86,2305000.0
2014-12-30 09:30:00,13.83,13.86,13.75,13.76,1050000.0,13.83,13.86,13.75,13.76,1050000.0
2014-12-30 10:00:00,13.76,13.8,13.75,13.78,590000.0,13.76,13.8,13.75,13.78,590000.0
2014-12-30 10:30:00,13.78,13.78,13.72,13.73,730000.0,13.78,13.78,13.72,13.73,730000.0
2014-12-30 11:00:00,13.73,13.73,13.67,13.68,1115000.0,13.73,13.73,13.67,13.68,1115000.0
2014-12-30 11:30:00,13.67,13.69,13.67,13.67,270000.0,13.67,13.69,13.67,13.67,270000.0
2014-12-30 12:00:00,13.67,13.69,13.64,13.64,645000.0,13.67,13.69,13.64,13.64,645000.0
2014-12-30 12:30:00,13.64,13.68,13.64,13.68,355000.0,13.64,13.68,13.64,13.68,355000.0
2014-12-30 13:00:00,13.69,13.69,13.67,13.67,350000.0,13.69,13.69,13.67,13.67,350000.0
2014-12-30 13:30:00,13.67,13.67,13.61,13.61,515000.0,13.67,13.67,13.61,13.61,515000.0
2014-12-30 14:00:00,13.61,13.64,13.61,13.64,465000.0,13.61,13.64,13.61,13.64,465000.0
2014-12-30 14:30:00,13.64,13.72,13.64,13.72,860000.0,13.64,13.72,13.64,13.72,860000.0
2014-12-30 15:00:00,13.72,13.73,13.71,13.71,415000.0,13.72,13.73,13.71,13.71,415000.0
2014-12-30 15:30:00,13.7,13.71,13.69,13.69,980000.0,13.7,13.71,13.69,13.69,980000.0
2014-12-31 09:30:00,13.71,13.88,13.69,13.83,1685000.0,13.71,13.88,13.69,13.83,1685000.0
2014-12-31 10:00:00,13.84,13.84,13.8,13.81,460000.0,13.84,13.84,13.8,13.81,460000.0
2014-12-31 10:30:00,13.82,13.85,13.8,13.84,210000.0,13.82,13.85,13.8,13.84,210000.0
2014-12-31 11:00:00,13.85,13.85,13.81,13.83,675000.0,13.85,13.85,13.81,13.83,675000.0
2014-12-31 11:30:00,13.83,13.86,13.83,13.84,360000.0,13.83,13.86,13.83,13.84,360000.0
2014-12-31 12:00:00,13.84,13.84,13.78,13.8,945000.0,13.84,13.84,13.78,13.8,945000.0
2014-12-31 12:30:00,13.81,13.83,13.8,13.83,610000.0,13.81,13.83,13.8,13.83,610000.0
2014-12-31 13:00:00,13.83,13.84,13.8,13.81,410000.0,13.83,13.84,13.8,13.81,410000.0
2014-12-31 13:30:00,13.8,13.82,13.75,13.76,1055000.0,13.8,13.82,13.75,13.76,1055000.0
2014-12-31 14:00:00,13.76,13.76,13.7,13.71,475000.0,13.76,13.76,13.7,13.71,475000.0
2014-12-31 14:30:00,13.72,13.74,13.68,13.74,570000.0,13.72,13.74,13.68,13.74,570000.0
2014-12-31 15:00:00,13.73,13.74,13.7,13.72,875000.0,13.73,13.74,13.7,13.72,875000.0
2014-12-31 15:30:00,13.71,13.73,13.67,13.69,2050000.0,13.71,13.73,13.67,13.69,2050000.0
2015-01-02 09:30:00,13.72,13.75,13.7,13.71,850000.0,13.72,13.75,13.7,13.71,850000.0
2015-01-02 10:00:00,13.72,13.72,13.63,13.64,1045000.0,13.72,13.72,13.63,13.64,1045000.0
2015-01-02 10:30:00,13.64,13.64,13.53,13.58,870000.0,13.64,13.64,13.53,13.58,870000.0
2015-01-02 11:00:00,13.59,13.59,13.54,13.57,610000.0,13.59,13.59,13.54,13.57,610000.0
2015-01-02 11:30:00,13.58,13.58,13.54,13.56,495000.0,13.58,13.58,13.54,13.56,495000.0
2015-01-02 12:00:00,13.55,13.58,13.51,13.51,475000.0,13.55,13.58,13.51,13.51,475000.0
2015-01-02 12:30:00,13.51,13.51,13.48,13.49,545000.0,13.51,13.51,13.48,13.49,545000.0
2015-01-02 13:00:00,13.49,13.5,13.43,13.44,575000.0,13.49,13.5,13.43,13.44,575000.0
2015-01-02 13:30:00,13.44,13.49,13.42,13.49,930000.0,13.44,13.49,13.42,13.49,930000.0
2015-01-02 14:00:00,13.48,13.54,13.48,13.52,500000.0,13.48,13.54,13.48,13.52,500000.0
2015-01-02 14:30:00,13.53,13.54,13.51,13.53,505000.0,13.53,13.54,13.51,13.53,505000.0
2015-01-02 15:00:00,13.53,13.59,13.52,13.59,730000.0,13.53,13.59,13.52,13.59,730000.0
2015-01-02 15:30:00,13.59,13.59,13.56,13.56,1985000.0,13.59,13.59,13.56,13.56,1985000.0
2015-01-05 09:30:00,13.57,13.6,13.49,13.52,1075000.0,13.57,13.6,13.49,13.52,1075000.0
2015-01-05 10:00:00,13.51,13.53,13.46,13.47,840000.0,13.51,13.53,13.46,13.47,840000.0
2015-01-05 10:30:00,13.47,13.47,13.36,13.42,1565000.0,13.47,13.47,13.36,13.42,1565000.0
2015-01-05 11:00:00,13.42,13.43,13.36,13.37,820000.0,13.42,13.43,13.36,13.37,820000.0
2015-01-05 11:30:00,13.38,13.45,13.38,13.41,530000.0,13.38,13.45,13.38,13.41,530000.0
2015-01-05 12:00:00,13.42,13.42,13.34,13.36,645000.0,13.42,13.42,13.34,13.36,645000.0
2015-01-05 12:30:00,13.35,13.35,13.28,13.3,675000.0,13.35,13.35,13.28,13.3,675000.0
2015-01-05 13:00:00,13.3,13.35,13.3,13.34,850000.0,13.3,13.35,13.3,13.34,850000.0
2015-01-05 13:30:00,13.35,13.4,13.35,13.37,420000.0,13.35,13.4,13.35,13.37,420000.0
2015-01-05 14:00:00,13.38,13.38,13.3,13.31,550000.0,13.38,13.38,13.3,13.31,550000.0
2015-01-05 14:30:00,13.31,13.36,13.31,13.33,710000.0,13.31,13.36,13.31,13.33,710000.0
2015-01-05 15:00:00,13.35,13.38,13.33,13.36,1780000.0,13.35,13.38,13.33,13.36,1780000.0
2015-01-05 15:30:00,13.36,13.39,13.32,13.35,2255000.0,13.36,13.39,13.32,13.35,2255000.0
2015-01-06 09:30:00,13.34,13.38,13.24,13.3,1595000.0,13.34,13.38,13.24,13.3,1595000.0
2015-01-06 10:00:00,13.3,13.35,13.24,13.33,995000.0,13.3,13.35,13.24,13.33,995000.0
2015-01-06 10:30:00,13.32,13.34,13.24,13.26,645000.0,13.32,13.34,13.24,13.26,645000.0
2015-01-06 11:00:00,13.24,13.25,13.18,13.21,755000.0,13.24,13.25,13.18,13.21,755000.0
2015-01-06 11:30:00,13.22,13.22,13.12,13.16,770000.0,13.22,13.22,13.12,13.16,770000.0
2015-01-06 12:00:00,13.16,13.16,13.08,13.12,1635000.0,13.16,13.16,13.08,13.12,1635000.0
2015-01-06 12:30:00,13.12,13.22,13.11,13.22,725000.0,13.12,13.22,13.11,13.22,725000.0
2015-01-06 13:00:00,13.21,13.24,13.16,13.23,1205000.0,13.21,13.24,13.16,13.23,1205000.0
2015-01-06 13:30:00,13.23,13.27,13.19,13.22,1670000.0,13.23,13.27,13.19,13.22,1670000.0
2015-01-06 14:00:00,13.22,13.24,13.18,13.21,705000.0,13.22,13.24,13.18,13.21,705000.0
2015-01-06 14:30:00,13.22,13.36,13.18,13.32,1630000.0,13.22,13.36,13.18,13.32,1630000.0
2015-01-06 15:00:00,13.33,13.44,13.3,13.41,3955000.0,13.33,13.44,13.3,13.41,3955000.0
2015-01-06 15:30:00,13.41,13.41,13.27,13.29,3595000.0,13.41,13.41,13.27,13.29,3595000.0
2015-01-07 09:30:00,13.37,13.73,13.37,13.73,4130000.0,13.37,13.73,13.37,13.73,4130000.0
2015-01-07 10:00:00,13.73,13.76,13.67,13.73,3235000.0,13.73,13.76,13.67,13.73,3235000.0
2015-01-07 10:30:00,13.73,13.75,13.66,13.69,2100000.0,13.73,13.75,13.66,13.69,2100000.0
2015-01-07 11:00:00,13.7,13.72,13.66,13.68,855000.0,13.7,13.72,13.66,13.68,855000.0
2015-01-07 11:30:00,13.68,13.76,13.67,13.75,1395000.0,13.68,13.76,13.67,13.75,1395000.0
2015-01-07 12:00:00,13.76,13.83,13.75,13.8,2355000.0,13.76,13.83,13.75,13.8,2355000.0
2015-01-07 12:30:00,13.8,13.83,13.79,13.81,1095000.0,13.8,13.83,13.79,13.81,1095000.0
2015-01-07 13:00:00,13.81,13.85,13.78,13.78,2230000.0,13.81,13.85,13.78,13.78,2230000.0
2015-01-07 13:30:00,13.78,13.82,13.77,13.8,520000.0,13.78,13.82,13.77,13.8,520000.0
2015-01-07 14:00:00,13.8,13.84,13.77,13.79,1350000.0,13.8,13.84,13.77,13.79,1350000.0
2015-01-07 14:30:00,13.79,13.82,13.77,13.8,1355000.0,13.79,13.82,13.77,13.8,1355000.0
2015-01-07 15:00:00,13.8,13.86,13.8,13.86,1535000.0,13.8,13.86,13.8,13.86,1535000.0
2015-01-07 15:30:00,13.85,13.9,13.84,13.89,3865000.0,13.85,13.9,13.84,13.89,3865000.0
2015-01-08 09:30:00,14.05,14.56,14.05,14.49,13735000.0,14.05,14.56,14.05,14.49,13735000.0
2015-01-08 10:00:00,14.5,14.52,14.33,14.33,4835000.0,14.5,14.52,14.33,14.33,4835000.0
2015-01-08 10:30:00,14.33,14.46,14.31,14.4,4025000.0,14.33,14.46,14.31,14.4,4025000.0
2015-01-08 11:00:00,14.41,14.43,14.36,14.37,1435000.0,14.41,14.43,14.36,14.37,1435000.0
2015-01-08 11:30:00,14.37,14.39,14.36,14.38,2510000.0,14.37,14.39,14.36,14.38,2510000.0
2015-01-08 12:00:00,14.38,14.42,14.36,14.38,1750000.0,14.38,14.42,14.36,14.38,1750000.0
2015-01-08 12:30:00,14.38,14.42,14.38,14.4,810000.0,14.38,14.42,14.38,14.4,810000.0
2015-01-08 13:00:00,14.39,14.41,14.35,14.37,1265000.0,14.39,14.41,14.35,14.37,1265000.0
2015-01-08 13:30:00,14.39,14.4,14.36,14.38,920000.0,14.39,14.4,14.36,14.38,920000.0
2015-01-08 14:00:00,14.38,14.41,14.38,14.41,1340000.0,14.38,14.41,14.38,14.41,1340000.0
2015-01-08 14:30:00,14.41,14.41,14.38,14.4,1540000.0,14.41,14.41,14.38,14.4,1540000.0
2015-01-08 15:00:00,14.4,14.44,14.38,14.43,2255000.0,14.4,14.44,14.38,14.43,2255000.0
2015-01-08 15:30:00,14.42,14.46,14.39,14.4,7695000.0,14.42,14.46,14.39,14.4,7695000.0
2015-01-09 09:30:00,14.44,14.44,14.28,14.37,1910000.0,14.44,14.44,14.28,14.37,1910000.0
2015-01-09 10:00:00,14.36,14.41,14.33,14.33,985000.0,14.36,14.41,14.33,14.33,985000.0
2015-01-09 10:30:00,14.34,14.34,14.28,14.29,780000.0,14.34,14.34,14.28,14.29,780000.0
2015-01-09 11:00:00,14.29,14.3,14.24,14.28,815000.0,14.29,14.3,14.24,14.28,815000.0
2015-01-09 11:30:00,14.27,14.36,14.27,14.34,1345000.0,14.27,14.36,14.27,14.34,1345000.0
2015-01-09 12:00:00,14.35,14.35,14.29,14.3,655000.0,14.35,14.35,14.29,14.3,655000.0
2015-01-09 12:30:00,14.31,14.33,14.29,14.29,305000.0,14.31,14.33,14.29,14.29,305000.0
2015-01-09 13:00:00,14.3,14.31,14.28,14.3,680000.0,14.3,14.31,14.28,14.3,680000.0
2015-01-09 13:30:00,14.31,14.32,14.27,14.29,525000.0,14.31,14.32,14.27,14.29,525000.0
2015-01-09 14:00:00,14.29,14.32,14.29,14.31,565000.0,14.29,14.32,14.29,14.31,565000.0
2015-01-09 14:30:00,14.31,14.32,14.29,14.3,1125000.0,14.31,14.32,14.29,14.3,1125000.0
2015-01-09 15:00:00,14.29,14.32,14.29,14.29,1485000.0,14.29,14.32,14.29,14.29,1485000.0
2015-01-09 15:30:00,14.3,14.31,14.28,14.3,2085000.0,14.3,14.31,14.28,14.3,2085000.0
2015-01-12 09:30:00,14.38,14.38,14.22,14.29,1290000.0,14.38,14.38,14.22,14.29,1290000.0
2015-01-12 10:00:00,14.27,14.28,14.2,14.21,765000.0,14.27,14.28,14.2,14.21,765000.0
2015-01-12 10:30:00,14.22,14.3,14.2,14.27,890000.0,14.22,14.3,14.2,14.27,890000.0
2015-01-12 11:00:00,14.29,14.34,14.28,14.32,820000.0,14.29,14.34,14.28,14.32,820000.0
2015-01-12 11:30:00,14.32,14.33,14.25,14.25,395000.0,14.32,14.33,14.25,14.25,395000.0
2015-01-12 12:00:00,14.25,14.28,14.23,14.27,320000.0,14.25,14.28,14.23,14.27,320000.0
2015-01-12 12:30:00,14.25,14.25,14.2,14.22,475000.0,14.25,14.25,14.2,14.22,475000.0
2015-01-12 13:00:00,14.23,14.24,14.21,14.22,260000.0,14.23,14.24,14.21,14.22,260000.0
2015-01-12 13:30:00,14.22,14.27,14.21,14.27,585000.0,14.22,14.27,14.21,14.27,585000.0
2015-01-12 14:00:00,14.26,14.28,14.21,14.21,310000.0,14.26,14.28,14.21,14.21,310000.0
2015-01-12 14:30:00,14.22,14.24,14.2,14.23,475000.0,14.22,14.24,14.2,14.23,475000.0
2015-01-12 15:00:00,14.23,14.24,14.21,14.22,1010000.0,14.23,14.24,14.21,14.22,1010000.0
2015-01-12 15:30:00,14.22,14.27,14.19,14.23,1890000.0,14.22,14.27,14.19,14.23,1890000.0
2015-01-13 09:30:00,14.31,14.48,14.31,14.46,1770000.0,14.31,14.48,14.31,14.46,1770000.0
2015-01-13 10:00:00,14.44,14.47,14.41,14.45,665000.0,14.44,14.47,14.41,14.45,665000.0
2015-01-13 10:30:00,14.45,14.49,14.45,14.47,760000.0,14.45,14.49,14.45,14.47,760000.0
2015-01-13 11:00:00,14.45,14.49,14.44,14.47,765000.0,14.45,14.49,14.44,14.47,765000.0
2015-01-13 11:30:00,14.48,14.48,14.43,14.43,865000.0,14.48,14.48,14.43,14.43,865000.0
2015-01-13 12:00:00,14.44,14.45,14.39,14.4,625000.0,14.44,14.45,14.39,14.4,625000.0
2015-01-13 12:30:00,14.39,14.4,14.36,14.4,350000.0,14.39,14.4,14.36,14.4,350000.0
2015-01-13 13:00:00,14.42,14.43,14.37,14.37,440000.0,14.42,14.43,14.37,14.37,440000.0
2015-01-13 13:30:00,14.36,14.37,14.22,14.23,1510000.0,14.36,14.37,14.22,14.23,1510000.0
2015-01-13 14:00:00,14.24,14.24,14.14,14.24,1315000.0,14.24,14.24,14.14,14.24,1315000.0
2015-01-13 14:30:00,14.25,14.29,14.22,14.23,790000.0,14.25,14.29,14.22,14.23,790000.0
2015-01-13 15:00:00,14.24,14.25,14.19,14.23,940000.0,14.24,14.25,14.19,14.23,940000.0
2015-01-13 15:30:00,14.22,14.29,14.21,14.28,1655000.0,14.22,14.29,14.21,14.28,1655000.0
2015-01-14 09:30:00,14.06,14.23,14.0,14.21,1805000.0,14.06,14.23,14.0,14.21,1805000.0
2015-01-14 10:00:00,14.2,14.26,14.17,14.21,1350000.0,14.2,14.26,14.17,14.21,1350000.0
2015-01-14 10:30:00,14.21,14.24,14.15,14.19,680000.0,14.21,14.24,14.15,14.19,680000.0
2015-01-14 11:00:00,14.21,14.21,14.14,14.19,385000.0,14.21,14.21,14.14,14.19,385000.0
2015-01-14 11:30:00,14.19,14.22,14.18,14.19,355000.0,14.19,14.22,14.18,14.19,355000.0
2015-01-14 12:00:00,14.2,14.21,14.14,14.15,490000.0,14.2,14.21,14.14,14.15,490000.0
2015-01-14 12:30:00,14.15,14.18,14.15,14.16,205000.0,14.15,14.18,14.15,14.16,205000.0
2015-01-14 13:00:00,14.16,14.19,14.12,14.15,300000.0,14.16,14.19,14.12,14.15,300000.0
2015-01-14 13:30:00,14.15,14.15,14.07,14.1,585000.0,14.15,14.15,14.07,14.1,585000.0
2015-01-14 14:00:00,14.11,14.2,14.11,14.19,1000000.0,14.11,14.2,14.11,14.19,1000000.0
2015-01-14 14:30:00,14.18,14.22,14.17,14.18,665000.0,14.18,14.22,14.17,14.18,665000.0
2015-01-14 15:00:00,14.17,14.2,14.14,14.2,885000.0,14.17,14.2,14.14,14.2,885000.0
2015-01-14 15:30:00,14.19,14.22,14.16,14.19,1955000.0,14.19,14.22,14.16,14.19,1955000.0
2015-01-15 09:30:00,14.18,14.3,14.04,14.05,1240000.0,14.18,14.3,14.04,14.05,1240000.0
2015-01-15 10:00:00,14.06,14.1,13.98,14.06,1310000.0,14.06,14.1,13.98,14.06,1310000.0
2015-01-15 10:30:00,14.08,14.16,14.08,14.09,1000000.0,14.08,14.16,14.08,14.09,1000000.0
2015-01-15 11:00:00,14.1,14.15,14.06,14.1,965000.0,14.1,14.15,14.06,14.1,965000.0
2015-01-15 11:30:00,14.08,14.12,14.05,14.07,550000.0,14.08,14.12,14.05,14.07,550000.0
2015-01-15 12:00:00,14.07,14.09,14.04,14.06,715000.0,14.07,14.09,14.04,14.06,715000.0
2015-01-15 12:30:00,14.06,14.06,13.96,14.02,1055000.0,14.06,14.06,13.96,14.02,1055000.0
2015-01-15 13:00:00,14.02,14.09,14.02,14.05,410000.0,14.02,14.09,14.02,14.05,410000.0
2015-01-15 13:30:00,14.06,14.07,14.03,14.06,270000.0,14.06,14.07,14.03,14.06,270000.0
2015-01-15 14:00:00,14.06,14.06,14.04,14.04,760000.0,14.06,14.06,14.04,14.04,760000.0
2015-01-15 14:30:00,14.06,14.11,14.05,14.1,630000.0,14.06,14.11,14.05,14.1,630000.0
2015-01-15 15:00:00,14.1,14.1,14.0,14.03,655000.0,14.1,14.1,14.0,14.03,655000.0
2015-01-15 15:30:00,14.03,14.06,14.01,14.02,2410000.0,14.03,14.06,14.01,14.02,2410000.0
2015-01-16 09:30:00,13.93,14.09,13.93,13.97,1635000.0,13.93,14.09,13.93,13.97,1635000.0
2015-01-16 10:00:00,13.97,14.05,13.94,14.05,570000.0,13.97,14.05,13.94,14.05,570000.0
2015-01-16 10:30:00,14.05,14.11,14.0,14.09,780000.0,14.05,14.11,14.0,14.09,780000.0
2015-01-16 11:00:00,14.1,14.12,14.03,14.04,460000.0,14.1,14.12,14.03,14.04,460000.0
2015-01-16 11:30:00,14.04,14.12,14.04,14.1,245000.0,14.04,14.12,14.04,14.1,245000.0
2015-01-16 12:00:00,14.1,14.12,14.06,14.09,350000.0,14.1,14.12,14.06,14.09,350000.0
2015-01-16 12:30:00,14.09,14.15,14.09,14.11,315000.0,14.09,14.15,14.09,14.11,315000.0
2015-01-16 13:00:00,14.11,14.11,14.06,14.06,620000.0,14.11,14.11,14.06,14.06,620000.0
2015-01-16 13:30:00,14.07,14.12,14.06,14.11,290000.0,14.07,14.12,14.06,14.11,290000.0
2015-01-16 14:00:00,14.12,14.12,14.07,14.08,685000.0,14.12,14.12,14.07,14.08,685000.0
2015-01-16 14:30:00,14.08,14.12,14.08,14.11,320000.0,14.08,14.12,14.08,14.11,320000.0
2015-01-16 15:00:00,14.12,14.15,14.11,14.13,1580000.0,14.12,14.15,14.11,14.13,1580000.0
2015-01-16 15:30:00,14.14,14.24,14.13,14.24,2755000.0,14.14,14.24,14.13,14.24,2755000.0
2015-01-20 09:30:00,14.3,14.32,14.11,14.13,2030000.0,14.3,14.32,14.11,14.13,2030000.0
2015-01-20 10:00:00,14.13,14.21,14.11,14.18,1330000.0,14.13,14.21,14.11,14.18,1330000.0
2015-01-20 10:30:00,14.18,14.19,14.1,14.13,730000.0,14.18,14.19,14.1,14.13,730000.0
2015-01-20 11:00:00,14.12,14.18,14.11,14.12,395000.0,14.12,14.18,14.11,14.12,395000.0
2015-01-20 11:30:00,14.12,14.13,14.05,14.09,555000.0,14.12,14.13,14.05,14.09,555000.0
2015-01-20 12:00:00,14.1,14.15,14.1,14.15,425000.0,14.1,14.15,14.1,14.15,425000.0
2015-01-20 12:30:00,14.14,14.14,14.11,14.12,170000.0,14.14,14.14,14.11,14.12,170000.0
2015-01-20 13:00:00,14.12,14.19,14.1,14.17,415000.0,14.12,14.19,14.1,14.17,415000.0
2015-01-20 13:30:00,14.17,14.19,14.15,14.15,520000.0,14.17,14.19,14.15,14.15,520000.0
2015-01-20 14:00:00,14.14,14.19,14.13,14.14,305000.0,14.14,14.19,14.13,14.14,305000.0
2015-01-20 14:30:00,14.14,14.2,14.13,14.15,290000.0,14.14,14.2,14.13,14.15,290000.0
2015-01-20 15:00:00,14.15,14.18,14.13,14.16,540000.0,14.15,14.18,14.13,14.16,540000.0
2015-01-20 15:30:00,14.16,14.17,14.11,14.12,3315000.0,14.16,14.17,14.11,14.12,3315000.0
2015-01-21 09:30:00,14.09,14.21,14.04,14.1,690000.0,14.09,14.21,14.04,14.1,690000.0
2015-01-21 10:00:00,14.11,14.16,14.1,14.11,505000.0,14.11,14.16,14.1,14.11,505000.0
2015-01-21 10:30:00,14.09,14.18,14.06,14.17,610000.0,14.09,14.18,14.06,14.17,610000.0
2015-01-21 11:00:00,14.17,14.19,14.1,14.12,940000.0,14.17,14.19,14.1,14.12,940000.0
2015-01-21 11:30:00,14.12,14.16,14.12,14.15,430000.0,14.12,14.16,14.12,14.15,430000.0
2015-01-21 12:00:00,14.14,14.15,14.12,14.12,730000.0,14.14,14.15,14.12,14.12,730000.0
2015-01-21 12:30:00,14.12,14.13,14.07,14.08,700000.0,14.12,14.13,14.07,14.08,700000.0
2015-01-21 13:00:00,14.08,14.13,14.06,14.07,450000.0,14.08,14.13,14.06,14.07,450000.0
2015-01-21 13:30:00,14.06,14.09,14.05,14.05,960000.0,14.06,14.09,14.05,14.05,960000.0
2015-01-21 14:00:00,14.05,14.1,14.05,14.09,940000.0,14.05,14.1,14.05,14.09,940000.0
2015-01-21 14:30:00,14.09,14.11,14.06,14.1,590000.0,14.09,14.11,14.06,14.1,590000.0
2015-01-21 15:00:00,14.1,14.12,14.07,14.09,835000.0,14.1,14.12,14.07,14.09,835000.0
2015-01-21 15:30:00,14.1,14.12,14.06,14.07,2215000.0,14.1,14.12,14.06,14.07,2215000.0
2015-01-22 09:30:00,14.14,14.15,14.07,14.1,540000.0,14.14,14.15,14.07,14.1,540000.0
2015-01-22 10:00:00,14.1,14.19,14.08,14.15,1570000.0,14.1,14.19,14.08,14.15,1570000.0
2015-01-22 10:30:00,14.15,14.22,14.14,14.21,540000.0,14.15,14.22,14.14,14.21,540000.0
2015-01-22 11:00:00,14.21,14.23,14.15,14.17,970000.0,14.21,14.23,14.15,14.17,970000.0
2015-01-22 11:30:00,14.17,14.18,14.12,14.18,355000.0,14.17,14.18,14.12,14.18,355000.0
2015-01-22 12:00:00,14.18,14.19,14.15,14.15,475000.0,14.18,14.19,14.15,14.15,475000.0
2015-01-22 12:30:00,14.15,14.16,14.14,14.16,695000.0,14.15,14.16,14.14,14.16,695000.0
2015-01-22 13:00:00,14.16,14.2,14.16,14.16,580000.0,14.16,14.2,14.16,14.16,580000.0
2015-01-22 13:30:00,14.17,14.19,14.15,14.15,620000.0,14.17,14.19,14.15,14.15,620000.0
2015-01-22 14:00:00,14.17,14.21,14.16,14.2,340000.0,14.17,14.21,14.16,14.2,340000.0
2015-01-22 14:30:00,14.21,14.28,14.21,14.28,1215000.0,14.21,14.28,14.21,14.28,1215000.0
2015-01-22 15:00:00,14.27,14.3,14.26,14.28,1165000.0,14.27,14.3,14.26,14.28,1165000.0
2015-01-22 15:30:00,14.28,14.29,14.26,14.27,1490000.0,14.28,14.29,14.26,14.27,1490000.0
2015-01-23 09:30:00,14.31,14.39,14.26,14.38,1425000.0,14.31,14.39,14.26,14.38,1425000.0
2015-01-23 10:00:00,14.38,14.42,14.34,14.35,885000.0,14.38,14.42,14.34,14.35,885000.0
2015-01-23 10:30:00,14.36,14.37,14.31,14.31,920000.0,14.36,14.37,14.31,14.31,920000.0
2015-01-23 11:00:00,14.31,14.34,14.31,14.33,695000.0,14.31,14.34,14.31,14.33,695000.0
2015-01-23 11:30:00,14.32,14.34,14.3,14.33,610000.0,14.32,14.34,14.3,14.33,610000.0
2015-01-23 12:00:00,14.33,14.35,14.29,14.31,805000.0,14.33,14.35,14.29,14.31,805000.0
2015-01-23 12:30:00,14.31,14.35,14.31,14.34,465000.0,14.31,14.35,14.31,14.34,465000.0
2015-01-23 13:00:00,14.34,14.37,14.33,14.34,960000.0,14.34,14.37,14.33,14.34,960000.0
2015-01-23 13:30:00,14.34,14.35,14.33,14.34,885000.0,14.34,14.35,14.33,14.34,885000.0
2015-01-23 14:00:00,14.34,14.34,14.32,14.34,615000.0,14.34,14.34,14.32,14.34,615000.0
2015-01-23 14:30:00,14.34,14.34,14.3,14.31,735000.0,14.34,14.34,14.3,14.31,735000.0
2015-01-23 15:00:00,14.32,14.32,14.3,14.31,1305000.0,14.32,14.32,14.3,14.31,1305000.0
2015-01-23 15:30:00,14.3,14.32,14.27,14.27,1500000.0,14.3,14.32,14.27,14.27,1500000.0
2015-01-26 09:30:00,14.31,14.41,14.25,14.38,1080000.0,14.31,14.41,14.25,14.38,1080000.0
2015-01-26 10:00:00,14.37,14.4,14.28,14.3,630000.0,14.37,14.4,14.28,14.3,630000.0
2015-01-26 10:30:00,14.31,14.36,14.29,14.36,370000.0,14.31,14.36,14.29,14.36,370000.0
2015-01-26 11:00:00,14.34,14.36,14.32,14.34,275000.0,14.34,14.36,14.32,14.34,275000.0
2015-01-26 11:30:00,14.34,14.4,14.31,14.4,400000.0,14.34,14.4,14.31,14.4,400000.0
2015-01-26 12:00:00,14.39,14.4,14.38,14.4,245000.0,14.39,14.4,14.38,14.4,245000.0
2015-01-26 12:30:00,14.4,14.43,14.37,14.42,525000.0,14.4,14.43,14.37,14.42,525000.0
2015-01-26 13:00:00,14.42,14.47,14.41,14.47,730000.0,14.42,14.47,14.41,14.47,730000.0
2015-01-26 13:30:00,14.47,14.52,14.46,14.5,855000.0,14.47,14.52,14.46,14.5,855000.0
2015-01-26 14:00:00,14.49,14.5,14.45,14.47,240000.0,14.49,14.5,14.45,14.47,240000.0
2015-01-26 14:30:00,14.46,14.47,14.43,14.46,575000.0,14.46,14.47,14.43,14.46,575000.0
2015-01-26 15:00:00,14.46,14.49,14.45,14.47,655000.0,14.46,14.49,14.45,14.47,655000.0
2015-01-26 15:30:00,14.46,14.49,14.46,14.47,1185000.0,14.46,14.49,14.46,14.47,1185000.0
2015-01-27 09:30:00,14.37,14.41,14.33,14.39,1390000.0,14.37,14.41,14.33,14.39,1390000.0
2015-01-27 10:00:00,14.39,14.41,14.32,14.38,930000.0,14.39,14.41,14.32,14.38,930000.0
2015-01-27 10:30:00,14.37,14.37,14.32,14.35,710000.0,14.37,14.37,14.32,14.35,710000.0
2015-01-27 11:00:00,14.36,14.38,14.34,14.38,695000.0,14.36,14.38,14.34,14.38,695000.0
2015-01-27 11:30:00,14.39,14.4,14.36,14.36,550000.0,14.39,14.4,14.36,14.36,550000.0
2015-01-27 12:00:00,14.35,14.39,14.34,14.37,655000.0,14.35,14.39,14.34,14.37,655000.0
2015-01-27 12:30:00,14.37,14.38,14.34,14.36,555000.0,14.37,14.38,14.34,14.36,555000.0
2015-01-27 13:00:00,14.36,14.4,14.35,14.39,375000.0,14.36,14.4,14.35,14.39,375000.0
2015-01-27 13:30:00,14.41,14.44,14.4,14.43,255000.0,14.41,14.44,14.4,14.43,255000.0
2015-01-27 14:00:00,14.43,14.49,14.42,14.49,460000.0,14.43,14.49,14.42,14.49,460000.0
2015-01-27 14:30:00,14.47,14.5,14.44,14.44,735000.0,14.47,14.5,14.44,14.44,735000.0
2015-01-27 15:00:00,14.44,14.46,14.4,14.41,450000.0,14.44,14.46,14.4,14.41,450000.0
2015-01-27 15:30:00,14.41,14.45,14.4,14.43,1675000.0,14.41,14.45,14.4,14.43,1675000.0
2015-01-28 09:30:00,14.46,14.54,14.4,14.47,1615000.0,14.46,14.54,14.4,14.47,1615000.0
2015-01-28 10:00:00,14.47,14.51,14.38,14.46,865000.0,14.47,14.51,14.38,14.46,865000.0
2015-01-28 10:30:00,14.44,14.45,14.37,14.37,680000.0,14.44,14.45,14.37,14.37,680000.0
2015-01-28 11:00:00,14.38,14.45,14.36,14.45,295000.0,14.38,14.45,14.36,14.45,295000.0
2015-01-28 11:30:00,14.44,14.47,14.42,14.44,250000.0,14.44,14.47,14.42,14.44,250000.0
2015-01-28 12:00:00,14.44,14.48,14.42,14.44,200000.0,14.44,14.48,14.42,14.44,200000.0
2015-01-28 12:30:00,14.45,14.46,14.43,14.44,230000.0,14.45,14.46,14.43,14.44,230000.0
2015-01-28 13:00:00,14.44,14.44,14.4,14.4,395000.0,14.44,14.44,14.4,14.4,395000.0
2015-01-28 13:30:00,14.4,14.43,14.39,14.39,205000.0,14.4,14.43,14.39,14.39,205000.0
2015-01-28 14:00:00,14.41,14.42,14.36,14.36,425000.0,14.41,14.42,14.36,14.36,425000.0
2015-01-28 14:30:00,14.36,14.39,14.3,14.38,525000.0,14.36,14.39,14.3,14.38,525000.0
2015-01-28 15:00:00,14.38,14.4,14.31,14.32,440000.0,14.38,14.4,14.31,14.32,440000.0
2015-01-28 15:30:00,14.31,14.32,14.21,14.26,2005000.0,14.31,14.32,14.21,14.26,2005000.0
2015-01-29 09:30:00,14.31,14.34,14.18,14.3,1050000.0,14.31,14.34,14.18,14.3,1050000.0
2015-01-29 10:00:00,14.29,14.31,14.21,14.26,570000.0,14.29,14.31,14.21,14.26,570000.0
2015-01-29 10:30:00,14.25,14.25,14.18,14.23,690000.0,14.25,14.25,14.18,14.23,690000.0
2015-01-29 11:00:00,14.23,14.24,14.19,14.24,405000.0,14.23,14.24,14.19,14.24,405000.0
2015-01-29 11:30:00,14.24,14.26,14.22,14.24,705000.0,14.24,14.26,14.22,14.24,705000.0
2015-01-29 12:00:00,14.25,14.25,14.21,14.21,435000.0,14.25,14.25,14.21,14.21,435000.0
2015-01-29 12:30:00,14.21,14.24,14.2,14.22,505000.0,14.21,14.24,14.2,14.22,505000.0
2015-01-29 13:00:00,14.23,14.25,14.21,14.24,555000.0,14.23,14.25,14.21,14.24,555000.0
2015-01-29 13:30:00,14.25,14.31,14.23,14.28,490000.0,14.25,14.31,14.23,14.28,490000.0
2015-01-29 14:00:00,14.28,14.33,14.28,14.33,610000.0,14.28,14.33,14.28,14.33,610000.0
2015-01-29 14:30:00,14.33,14.34,14.28,14.28,385000.0,14.33,14.34,14.28,14.28,385000.0
2015-01-29 15:00:00,14.3,14.34,14.29,14.32,765000.0,14.3,14.34,14.29,14.32,765000.0
2015-01-29 15:30:00,14.32,14.33,14.29,14.3,2315000.0,14.32,14.33,14.29,14.3,2315000.0
2015-01-30 09:30:00,14.29,14.33,14.22,14.23,1345000.0,14.29,14.33,14.22,14.23,1345000.0
2015-01-30 10:00:00,14.22,14.27,14.18,14.21,1120000.0,14.22,14.27,14.18,14.21,1120000.0
2015-01-30 10:30:00,14.21,14.24,14.15,14.19,1100000.0,14.21,14.24,14.15,14.19,1100000.0
2015-01-30 11:00:00,14.18,14.25,14.18,14.22,1150000.0,14.18,14.25,14.18,14.22,1150000.0
2015-01-30 11:30:00,14.22,14.3,14.17,14.3,1135000.0,14.22,14.3,14.17,14.3,1135000.0
2015-01-30 12:00:00,14.31,14.31,14.26,14.29,925000.0,14.31,14.31,14.26,14.29,925000.0
2015-01-30 12:30:00,14.28,14.3,14.25,14.28,580000.0,14.28,14.3,14.25,14.28,580000.0
2015-01-30 13:00:00,14.27,14.3,14.26,14.28,775000.0,14.27,14.3,14.26,14.28,775000.0
2015-01-30 13:30:00,14.29,14.34,14.28,14.3,805000.0,14.29,14.34,14.28,14.3,805000.0
2015-01-30 14:00:00,14.3,14.32,14.25,14.31,650000.0,14.3,14.32,14.25,14.31,650000.0
2015-01-30 14:30:00,14.32,14.33,14.23,14.26,925000.0,14.32,14.33,14.23,14.26,925000.0
2015-01-30 15:00:00,14.26,14.28,14.2,14.24,780000.0,14.26,14.28,14.2,14.24,780000.0
2015-01-30 15:30:00,14.24,14.25,14.17,14.19,2110000.0,14.24,14.25,14.17,14.19,2110000.0
2015-02-02 09:30:00,14.27,14.33,14.07,14.09,2295000.0,14.27,14.33,14.07,14.09,2295000.0
2015-02-02 10:00:00,14.08,14.19,14.0,14.19,2425000.0,14.08,14.19,14.0,14.19,2425000.0
2015-02-02 10:30:00,14.16,14.19,14.1,14.12,990000.0,14.16,14.19,14.1,14.12,990000.0
2015-02-02 11:00:00,14.11,14.24,14.1,14.19,1275000.0,14.11,14.24,14.1,14.19,1275000.0
2015-02-02 11:30:00,14.2,14.2,14.12,14.14,945000.0,14.2,14.2,14.12,14.14,945000.0
2015-02-02 12:00:00,14.14,14.14,14.06,14.09,705000.0,14.14,14.14,14.06,14.09,705000.0
2015-02-02 12:30:00,14.11,14.15,14.1,14.12,470000.0,14.11,14.15,14.1,14.12,470000.0
2015-02-02 13:00:00,14.12,14.17,14.1,14.14,735000.0,14.12,14.17,14.1,14.14,735000.0
2015-02-02 13:30:00,14.15,14.17,14.05,14.07,670000.0,14.15,14.17,14.05,14.07,670000.0
2015-02-02 14:00:00,14.07,14.2,14.06,14.19,770000.0,14.07,14.2,14.06,14.19,770000.0
2015-02-02 14:30:00,14.18,14.2,14.11,14.15,1315000.0,14.18,14.2,14.11,14.15,1315000.0
2015-02-02 15:00:00,14.13,14.2,14.13,14.17,1210000.0,14.13,14.2,14.13,14.17,1210000.0
2015-02-02 15:30:00,14.18,14.26,14.16,14.25,2005000.0,14.18,14.26,14.16,14.25,2005000.0
2015-02-03 09:30:00,14.33,14.42,14.2,14.27,1990000.0,14.33,14.42,14.2,14.27,1990000.0
2015-02-03 10:00:00,14.27,14.34,14.25,14.33,1110000.0,14.27,14.34,14.25,14.33,1110000.0
2015-02-03 10:30:00,14.32,14.32,14.22,14.23,1255000.0,14.32,14.32,14.22,14.23,1255000.0
2015-02-03 11:00:00,14.23,14.34,14.23,14.31,1155000.0,14.23,14.34,14.23,14.31,1155000.0
2015-02-03 11:30:00,14.32,14.35,14.28,14.31,970000.0,14.32,14.35,14.28,14.31,970000.0
2015-02-03 12:00:00,14.29,14.34,14.27,14.29,950000.0,14.29,14.34,14.27,14.29,950000.0
2015-02-03 12:30:00,14.28,14.31,14.26,14.26,660000.0,14.28,14.31,14.26,14.26,660000.0
2015-02-03 13:00:00,14.26,14.35,14.26,14.33,975000.0,14.26,14.35,14.26,14.33,975000.0
2015-02-03 13:30:00,14.34,14.36,14.3,14.32,1240000.0,14.34,14.36,14.3,14.32,1240000.0
2015-02-03 14:00:00,14.3,14.35,14.3,14.32,1755000.0,14.3,14.35,14.3,14.32,1755000.0
2015-02-03 14:30:00,14.32,14.38,14.31,14.37,2730000.0,14.32,14.38,14.31,14.37,2730000.0
2015-02-03 15:00:00,14.36,14.5,14.36,14.48,2895000.0,14.36,14.5,14.36,14.48,2895000.0
2015-02-03 15:30:00,14.48,14.53,14.42,14.52,6820000.0,14.48,14.53,14.42,14.52,6820000.0
2015-02-04 09:30:00,13.61,13.65,13.34,13.56,24195000.0,13.61,13.65,13.34,13.56,24195000.0
2015-02-04 10:00:00,13.58,13.64,13.49,13.54,10030000.0,13.58,13.64,13.49,13.54,10030000.0
2015-02-04 10:30:00,13.55,13.56,13.38,13.4,8255000.0,13.55,13.56,13.38,13.4,8255000.0
2015-02-04 11:00:00,13.4,13.5,13.38,13.47,5730000.0,13.4,13.5,13.38,13.47,5730000.0
2015-02-04 11:30:00,13.47,13.5,13.44,13.47,3785000.0,13.47,13.5,13.44,13.47,3785000.0
2015-02-04 12:00:00,13.46,13.62,13.46,13.61,5890000.0,13.46,13.62,13.46,13.61,5890000.0
2015-02-04 12:30:00,13.62,13.73,13.6,13.69,7120000.0,13.62,13.73,13.6,13.69,7120000.0
2015-02-04 13:00:00,13.7,13.7,13.56,13.61,4605000.0,13.7,13.7,13.56,13.61,4605000.0
2015-02-04 13:30:00,13.62,13.69,13.58,13.61,3320000.0,13.62,13.69,13.58,13.61,3320000.0
2015-02-04 14:00:00,13.61,13.64,13.57,13.59,2575000.0,13.61,13.64,13.57,13.59,2575000.0
2015-02-04 14:30:00,13.59,13.6,13.52,13.53,2475000.0,13.59,13.6,13.52,13.53,2475000.0
2015-02-04 15:00:00,13.54,13.6,13.51,13.58,3040000.0,13.54,13.6,13.51,13.58,3040000.0
2015-02-04 15:30:00,13.59,13.6,13.48,13.52,9875000.0,13.59,13.6,13.48,13.52,9875000.0
2015-02-05 09:30:00,13.6,13.6,13.48,13.5,4520000.0,13.6,13.6,13.48,13.5,4520000.0
2015-02-05 10:00:00,13.5,13.53,13.48,13.5,2045000.0,13.5,13.53,13.48,13.5,2045000.0
2015-02-05 10:30:00,13.5,13.52,13.42,13.45,3535000.0,13.5,13.52,13.42,13.45,3535000.0
2015-02-05 11:00:00,13.45,13.52,13.45,13.47,2660000.0,13.45,13.52,13.45,13.47,2660000.0
2015-02-05 11:30:00,13.47,13.52,13.46,13.48,1485000.0,13.47,13.52,13.46,13.48,1485000.0
2015-02-05 12:00:00,13.49,13.51,13.46,13.49,2085000.0,13.49,13.51,13.46,13.49,2085000.0
2015-02-05 12:30:00,13.49,13.5,13.45,13.49,1705000.0,13.49,13.5,13.45,13.49,1705000.0
2015-02-05 13:00:00,13.49,13.51,13.47,13.47,1360000.0,13.49,13.51,13.47,13.47,1360000.0
2015-02-05 13:30:00,13.48,13.48,13.45,13.46,1305000.0,13.48,13.48,13.45,13.46,1305000.0
2015-02-05 14:00:00,13.46,13.47,13.44,13.44,1765000.0,13.46,13.47,13.44,13.44,1765000.0
2015-02-05 14:30:00,13.44,13.44,13.4,13.4,1675000.0,13.44,13.44,13.4,13.4,1675000.0
2015-02-05 15:00:00,13.4,13.45,13.4,13.44,1980000.0,13.4,13.45,13.4,13.44,1980000.0
2015-02-05 15:30:00,13.44,13.44,13.41,13.41,4345000.0,13.44,13.44,13.41,13.41,4345000.0
2015-02-06 09:30:00,13.54,13.56,13.42,13.49,3445000.0,13.54,13.56,13.42,13.49,3445000.0
2015-02-06 10:00:00,13.49,13.52,13.47,13.49,2035000.0,13.49,13.52,13.47,13.49,2035000.0
2015-02-06 10:30:00,13.49,13.49,13.43,13.44,1480000.0,13.49,13.49,13.43,13.44,1480000.0
2015-02-06 11:00:00,13.44,13.45,13.39,13.41,1485000.0,13.44,13.45,13.39,13.41,1485000.0
2015-02-06 11:30:00,13.41,13.41,13.38,13.39,1460000.0,13.41,13.41,13.38,13.39,1460000.0
2015-02-06 12:00:00,13.39,13.4,13.32,13.34,1370000.0,13.39,13.4,13.32,13.34,1370000.0
2015-02-06 12:30:00,13.33,13.34,13.27,13.28,1935000.0,13.33,13.34,13.27,13.28,1935000.0
2015-02-06 13:00:00,13.29,13.29,13.22,13.25,1650000.0,13.29,13.29,13.22,13.25,1650000.0
2015-02-06 13:30:00,13.25,13.29,13.21,13.28,1980000.0,13.25,13.29,13.21,13.28,1980000.0
2015-02-06 14:00:00,13.28,13.28,13.23,13.24,2120000.0,13.28,13.28,13.23,13.24,2120000.0
2015-02-06 14:30:00,13.24,13.24,13.19,13.2,3495000.0,13.24,13.24,13.19,13.2,3495000.0
2015-02-06 15:00:00,13.2,13.22,13.17,13.18,2410000.0,13.2,13.22,13.17,13.18,2410000.0
2015-02-06 15:30:00,13.17,13.2,13.16,13.19,5980000.0,13.17,13.2,13.16,13.19,5980000.0
2015-02-09 09:30:00,13.12,13.14,13.06,13.1,2860000.0,13.12,13.14,13.06,13.1,2860000.0
2015-02-09 10:00:00,13.1,13.16,13.09,13.12,1955000.0,13.1,13.16,13.09,13.12,1955000.0
2015-02-09 10:30:00,13.12,13.13,13.05,13.06,1345000.0,13.12,13.13,13.05,13.06,1345000.0
2015-02-09 11:00:00,13.07,13.1,13.06,13.09,1340000.0,13.07,13.1,13.06,13.09,1340000.0
2015-02-09 11:30:00,13.1,13.1,13.01,13.02,1960000.0,13.1,13.1,13.01,13.02,1960000.0
2015-02-09 12:00:00,13.02,13.05,13.02,13.04,750000.0,13.02,13.05,13.02,13.04,750000.0
2015-02-09 12:30:00,13.05,13.08,13.04,13.05,885000.0,13.05,13.08,13.04,13.05,885000.0
2015-02-09 13:00:00,13.05,13.05,13.02,13.02,525000.0,13.05,13.05,13.02,13.02,525000.0
2015-02-09 13:30:00,13.02,13.02,12.99,12.99,1750000.0,13.02,13.02,12.99,12.99,1750000.0
2015-02-09 14:00:00,12.99,12.99,12.95,12.98,1790000.0,12.99,12.99,12.95,12.98,1790000.0
2015-02-09 14:30:00,12.98,13.01,12.98,12.98,1285000.0,12.98,13.01,12.98,12.98,1285000.0
2015-02-09 15:00:00,12.99,12.99,12.95,12.97,1540000.0,12.99,12.99,12.95,12.97,1540000.0
2015-02-09 15:30:00,12.97,12.98,12.95,12.95,4300000.0,12.97,12.98,12.95,12.95,4300000.0
2015-02-10 09:30:00,13.04,13.1,13.01,13.07,2930000.0,13.04,13.1,13.01,13.07,2930000.0
2015-02-10 10:00:00,13.08,13.09,13.01,13.04,1550000.0,13.08,13.09,13.01,13.04,1550000.0
2015-02-10 10:30:00,13.04,13.05,12.98,13.05,1015000.0,13.04,13.05,12.98,13.05,1015000.0
2015-02-10 11:00:00,13.05,13.06,13.03,13.06,1560000.0,13.05,13.06,13.03,13.06,1560000.0
2015-02-10 11:30:00,13.06,13.12,13.06,13.1,1420000.0,13.06,13.12,13.06,13.1,1420000.0
2015-02-10 12:00:00,13.12,13.14,13.09,13.13,1245000.0,13.12,13.14,13.09,13.13,1245000.0
2015-02-10 12:30:00,13.13,13.14,13.1,13.12,1120000.0,13.13,13.14,13.1,13.12,1120000.0
2015-02-10 13:00:00,13.13,13.14,13.12,13.13,895000.0,13.13,13.14,13.12,13.13,895000.0
2015-02-10 13:30:00,13.12,13.18,13.11,13.17,1405000.0,13.12,13.18,13.11,13.17,1405000.0
2015-02-10 14:00:00,13.17,13.27,13.17,13.24,2385000.0,13.17,13.27,13.17,13.24,2385000.0
2015-02-10 14:30:00,13.25,13.32,13.24,13.32,3395000.0,13.25,13.32,13.24,13.32,3395000.0
2015-02-10 15:00:00,13.32,13.32,13.27,13.3,2650000.0,13.32,13.32,13.27,13.3,2650000.0
2015-02-10 15:30:00,13.3,13.33,13.28,13.29,5445000.0,13.3,13.33,13.28,13.29,5445000.0
2015-02-11 09:30:00,13.33,13.5,13.28,13.47,2670000.0,13.33,13.5,13.28,13.47,2670000.0
2015-02-11 10:00:00,13.45,13.46,13.4,13.45,1395000.0,13.45,13.46,13.4,13.45,1395000.0
2015-02-11 10:30:00,13.45,13.54,13.45,13.48,3220000.0,13.45,13.54,13.45,13.48,3220000.0
2015-02-11 11:00:00,13.48,13.52,13.48,13.52,1635000.0,13.48,13.52,13.48,13.52,1635000.0
2015-02-11 11:30:00,13.51,13.51,13.48,13.48,760000.0,13.51,13.51,13.48,13.48,760000.0
2015-02-11 12:00:00,13.49,13.49,13.42,13.44,790000.0,13.49,13.49,13.42,13.44,790000.0
2015-02-11 12:30:00,13.43,13.45,13.41,13.41,500000.0,13.43,13.45,13.41,13.41,500000.0
2015-02-11 13:00:00,13.41,13.42,13.36,13.4,1020000.0,13.41,13.42,13.36,13.4,1020000.0
2015-02-11 13:30:00,13.41,13.46,13.4,13.45,830000.0,13.41,13.46,13.4,13.45,830000.0
2015-02-11 14:00:00,13.46,13.46,13.43,13.43,545000.0,13.46,13.46,13.43,13.43,545000.0
2015-02-11 14:30:00,13.44,13.44,13.41,13.42,1080000.0,13.44,13.44,13.41,13.42,1080000.0
2015-02-11 15:00:00,13.43,13.44,13.41,13.42,1070000.0,13.43,13.44,13.41,13.42,1070000.0
2015-02-11 15:30:00,13.42,13.44,13.38,13.39,3715000.0,13.42,13.44,13.38,13.39,3715000.0
2015-02-12 09:30:00,13.42,13.43,13.31,13.34,1505000.0,13.42,13.43,13.31,13.34,1505000.0
2015-02-12 10:00:00,13.34,13.4,13.34,13.35,485000.0,13.34,13.4,13.34,13.35,485000.0
2015-02-12 10:30:00,13.36,13.44,13.36,13.42,815000.0,13.36,13.44,13.36,13.42,815000.0
2015-02-12 11:00:00,13.42,13.43,13.37,13.4,640000.0,13.42,13.43,13.37,13.4,640000.0
2015-02-12 11:30:00,13.4,13.41,13.39,13.4,280000.0,13.4,13.41,13.39,13.4,280000.0
2015-02-12 12:00:00,13.4,13.42,13.38,13.42,705000.0,13.4,13.42,13.38,13.42,705000.0
2015-02-12 12:30:00,13.42,13.44,13.41,13.43,380000.0,13.42,13.44,13.41,13.43,380000.0
2015-02-12 13:00:00,13.44,13.44,13.42,13.42,515000.0,13.44,13.44,13.42,13.42,515000.0
2015-02-12 13:30:00,13.42,13.44,13.39,13.41,360000.0,13.42,13.44,13.39,13.41,360000.0
2015-02-12 14:00:00,13.41,13.41,13.39,13.4,300000.0,13.41,13.41,13.39,13.4,300000.0
2015-02-12 14:30:00,13.39,13.42,13.36,13.42,670000.0,13.39,13.42,13.36,13.42,670000.0
2015-02-12 15:00:00,13.41,13.43,13.41,13.42,965000.0,13.41,13.43,13.41,13.42,965000.0
2015-02-12 15:30:00,13.42,13.43,13.4,13.41,1265000.0,13.42,13.43,13.4,13.41,1265000.0
2015-02-13 09:30:00,13.43,13.44,13.34,13.4,1210000.0,13.43,13.44,13.34,13.4,1210000.0
2015-02-13 10:00:00,13.4,13.45,13.37,13.44,1550000.0,13.4,13.45,13.37,13.44,1550000.0
2015-02-13 10:30:00,13.43,13.54,13.39,13.53,3185000.0,13.43,13.54,13.39,13.53,3185000.0
2015-02-13 11:00:00,13.52,13.54,13.49,13.49,875000.0,13.52,13.54,13.49,13.49,875000.0
2015-02-13 11:30:00,13.49,13.53,13.47,13.53,545000.0,13.49,13.53,13.47,13.53,545000.0
2015-02-13 12:00:00,13.53,13.56,13.52,13.54,950000.0,13.53,13.56,13.52,13.54,950000.0
2015-02-13 12:30:00,13.54,13.56,13.54,13.54,735000.0,13.54,13.56,13.54,13.54,735000.0
2015-02-13 13:00:00,13.55,13.56,13.5,13.54,590000.0,13.55,13.56,13.5,13.54,590000.0
2015-02-13 13:30:00,13.53,13.53,13.46,13.49,505000.0,13.53,13.53,13.46,13.49,505000.0
2015-02-13 14:00:00,13.48,13.5,13.45,13.49,550000.0,13.48,13.5,13.45,13.49,550000.0
2015-02-13 14:30:00,13.48,13.49,13.47,13.49,455000.0,13.48,13.49,13.47,13.49,455000.0
2015-02-13 15:00:00,13.48,13.5,13.48,13.49,385000.0,13.48,13.5,13.48,13.49,385000.0
2015-02-13 15:30:00,13.5,13.52,13.48,13.49,1615000.0,13.5,13.52,13.48,13.49,1615000.0
2015-02-17 09:30:00,13.49,13.54,13.47,13.5,940000.0,13.49,13.54,13.47,13.5,940000.0
2015-02-17 10:00:00,13.52,13.55,13.46,13.5,1355000.0,13.52,13.55,13.46,13.5,1355000.0
2015-02-17 10:30:00,13.5,13.51,13.41,13.43,1190000.0,13.5,13.51,13.41,13.43,1190000.0
2015-02-17 11:00:00,13.42,13.47,13.41,13.45,520000.0,13.42,13.47,13.41,13.45,520000.0
2015-02-17 11:30:00,13.45,13.47,13.45,13.45,280000.0,13.45,13.47,13.45,13.45,280000.0
2015-02-17 12:00:00,13.45,13.46,13.42,13.42,390000.0,13.45,13.46,13.42,13.42,390000.0
2015-02-17 12:30:00,13.44,13.44,13.42,13.43,270000.0,13.44,13.44,13.42,13.43,270000.0
2015-02-17 13:00:00,13.44,13.47,13.43,13.44,340000.0,13.44,13.47,13.43,13.44,340000.0
2015-02-17 13:30:00,13.44,13.47,13.43,13.44,415000.0,13.44,13.47,13.43,13.44,415000.0
2015-02-17 14:00:00,13.43,13.44,13.4,13.41,570000.0,13.43,13.44,13.4,13.41,570000.0
2015-02-17 14:30:00,13.42,13.43,13.4,13.4,270000.0,13.42,13.43,13.4,13.4,270000.0
2015-02-17 15:00:00,13.4,13.42,13.39,13.41,470000.0,13.4,13.42,13.39,13.41,470000.0
2015-02-17 15:30:00,13.4,13.43,13.39,13.43,1550000.0,13.4,13.43,13.39,13.43,1550000.0
2015-02-18 09:30:00,13.4,13.49,13.38,13.47,615000.0,13.4,13.49,13.38,13.47,615000.0
2015-02-18 10:00:00,13.47,13.47,13.4,13.42,450000.0,13.47,13.47,13.4,13.42,450000.0
2015-02-18 10:30:00,13.43,13.5,13.42,13.44,1705000.0,13.43,13.5,13.42,13.44,1705000.0
2015-02-18 11:00:00,13.44,13.44,13.41,13.42,285000.0,13.44,13.44,13.41,13.42,285000.0
2015-02-18 11:30:00,13.43,13.44,13.4,13.43,575000.0,13.43,13.44,13.4,13.43,575000.0
2015-02-18 12:00:00,13.43,13.43,13.4,13.41,705000.0,13.43,13.43,13.4,13.41,705000.0
2015-02-18 12:30:00,13.41,13.45,13.4,13.45,835000.0,13.41,13.45,13.4,13.45,835000.0
2015-02-18 13:00:00,13.44,13.47,13.43,13.45,250000.0,13.44,13.47,13.43,13.45,250000.0
2015-02-18 13:30:00,13.46,13.46,13.43,13.43,750000.0,13.46,13.46,13.43,13.43,750000.0
2015-02-18 14:00:00,13.43,13.47,13.43,13.44,680000.0,13.43,13.47,13.43,13.44,680000.0
2015-02-18 14:30:00,13.45,13.47,13.43,13.46,540000.0,13.45,13.47,13.43,13.46,540000.0
2015-02-18 15:00:00,13.45,13.47,13.45,13.46,600000.0,13.45,13.47,13.45,13.46,600000.0
2015-02-18 15:30:00,13.46,13.49,13.45,13.49,2485000.0,13.46,13.49,13.45,13.49,2485000.0
2015-02-19 09:30:00,13.49,13.64,13.46,13.64,1610000.0,13.49,13.64,13.46,13.64,1610000.0
2015-02-19 10:00:00,13.64,13.65,13.54,13.56,830000.0,13.64,13.65,13.54,13.56,830000.0
2015-02-19 10:30:00,13.56,13.61,13.55,13.59,775000.0,13.56,13.61,13.55,13.59,775000.0
2015-02-19 11:00:00,13.58,13.59,13.55,13.56,365000.0,13.58,13.59,13.55,13.56,365000.0
2015-02-19 11:30:00,13.56,13.56,13.49,13.53,660000.0,13.56,13.56,13.49,13.53,660000.0
2015-02-19 12:00:00,13.53,13.53,13.51,13.52,410000.0,13.53,13.53,13.51,13.52,410000.0
2015-02-19 12:30:00,13.52,13.53,13.48,13.5,820000.0,13.52,13.53,13.48,13.5,820000.0
2015-02-19 13:00:00,13.5,13.51,13.48,13.48,505000.0,13.5,13.51,13.48,13.48,505000.0
2015-02-19 13:30:00,13.48,13.52,13.47,13.51,840000.0,13.48,13.52,13.47,13.51,840000.0
2015-02-19 14:00:00,13.5,13.51,13.48,13.48,315000.0,13.5,13.51,13.48,13.48,315000.0
2015-02-19 14:30:00,13.48,13.49,13.46,13.46,475000.0,13.48,13.49,13.46,13.46,475000.0
2015-02-19 15:00:00,13.49,13.49,13.46,13.48,1225000.0,13.49,13.49,13.46,13.48,1225000.0
2015-02-19 15:30:00,13.48,13.49,13.44,13.47,1815000.0,13.48,13.49,13.44,13.47,1815000.0
2015-02-20 09:30:00,13.41,13.49,13.41,13.45,1435000.0,13.41,13.49,13.41,13.45,1435000.0
2015-02-20 10:00:00,13.44,13.45,13.39,13.4,1230000.0,13.44,13.45,13.39,13.4,1230000.0
2015-02-20 10:30:00,13.39,13.46,13.39,13.44,725000.0,13.39,13.46,13.39,13.44,725000.0
2015-02-20 11:00:00,13.44,13.46,13.42,13.42,495000.0,13.44,13.46,13.42,13.42,495000.0
2015-02-20 11:30:00,13.42,13.42,13.4,13.4,385000.0,13.42,13.42,13.4,13.4,385000.0
2015-02-20 12:00:00,13.41,13.42,13.4,13.41,345000.0,13.41,13.42,13.4,13.41,345000.0
2015-02-20 12:30:00,13.42,13.45,13.42,13.43,890000.0,13.42,13.45,13.42,13.43,890000.0
2015-02-20 13:00:00,13.44,13.45,13.43,13.44,510000.0,13.44,13.45,13.43,13.44,510000.0
2015-02-20 13:30:00,13.44,13.48,13.44,13.48,450000.0,13.44,13.48,13.44,13.48,450000.0
2015-02-20 14:00:00,13.48,13.49,13.46,13.47,720000.0,13.48,13.49,13.46,13.47,720000.0
2015-02-20 14:30:00,13.47,13.48,13.45,13.48,550000.0,13.47,13.48,13.45,13.48,550000.0
2015-02-20 15:00:00,13.49,13.49,13.47,13.49,700000.0,13.49,13.49,13.47,13.49,700000.0
2015-02-20 15:30:00,13.48,13.49,13.47,13.47,1010000.0,13.48,13.49,13.47,13.47,1010000.0
2015-02-23 09:30:00,13.47,13.59,13.42,13.51,1880000.0,13.47,13.59,13.42,13.51,1880000.0
2015-02-23 10:00:00,13.52,13.52,13.43,13.44,655000.0,13.52,13.52,13.43,13.44,655000.0
2015-02-23 10:30:00,13.47,13.49,13.45,13.46,195000.0,13.47,13.49,13.45,13.46,195000.0
2015-02-23 11:00:00,13.46,13.48,13.45,13.46,270000.0,13.46,13.48,13.45,13.46,270000.0
2015-02-23 11:30:00,13.46,13.47,13.45,13.46,190000.0,13.46,13.47,13.45,13.46,190000.0
2015-02-23 12:00:00,13.46,13.47,13.44,13.46,310000.0,13.46,13.47,13.44,13.46,310000.0
2015-02-23 12:30:00,13.44,13.45,13.43,13.43,245000.0,13.44,13.45,13.43,13.43,245000.0
2015-02-23 13:00:00,13.44,13.45,13.43,13.44,155000.0,13.44,13.45,13.43,13.44,155000.0
2015-02-23 13:30:00,13.44,13.45,13.43,13.45,195000.0,13.44,13.45,13.43,13.45,195000.0
2015-02-23 14:00:00,13.44,13.45,13.43,13.45,385000.0,13.44,13.45,13.43,13.45,385000.0
2015-02-23 14:30:00,13.44,13.44,13.4,13.4,405000.0,13.44,13.44,13.4,13.4,405000.0
2015-02-23 15:00:00,13.4,13.42,13.4,13.41,660000.0,13.4,13.42,13.4,13.41,660000.0
2015-02-23 15:30:00,13.41,13.44,13.41,13.43,1290000.0,13.41,13.44,13.41,13.43,1290000.0
2015-02-24 09:30:00,13.4,13.46,13.4,13.45,635000.0,13.4,13.46,13.4,13.45,635000.0
2015-02-24 10:00:00,13.45,13.45,13.39,13.41,605000.0,13.45,13.45,13.39,13.41,605000.0
2015-02-24 10:30:00,13.41,13.41,13.39,13.4,370000.0,13.41,13.41,13.39,13.4,370000.0
2015-02-24 11:00:00,13.41,13.44,13.4,13.41,440000.0,13.41,13.44,13.4,13.41,440000.0
2015-02-24 11:30:00,13.41,13.43,13.39,13.39,555000.0,13.41,13.43,13.39,13.39,555000.0
2015-02-24 12:00:00,13.38,13.39,13.35,13.35,420000.0,13.38,13.39,13.35,13.35,420000.0
2015-02-24 12:30:00,13.35,13.35,13.33,13.35,615000.0,13.35,13.35,13.33,13.35,615000.0
2015-02-24 13:00:00,13.35,13.36,13.33,13.36,350000.0,13.35,13.36,13.33,13.36,350000.0
2015-02-24 13:30:00,13.36,13.39,13.35,13.39,345000.0,13.36,13.39,13.35,13.39,345000.0
2015-02-24 14:00:00,13.38,13.4,13.37,13.39,645000.0,13.38,13.4,13.37,13.39,645000.0
2015-02-24 14:30:00,13.4,13.4,13.39,13.39,315000.0,13.4,13.4,13.39,13.39,315000.0
2015-02-24 15:00:00,13.38,13.41,13.38,13.39,645000.0,13.38,13.41,13.38,13.39,645000.0
2015-02-24 15:30:00,13.39,13.39,13.36,13.36,1555000.0,13.39,13.39,13.36,13.36,1555000.0
2015-02-25 09:30:00,13.41,13.49,13.37,13.48,2350000.0,13.41,13.49,13.37,13.48,2350000.0
2015-02-25 10:00:00,13.47,13.54,13.46,13.49,1855000.0,13.47,13.54,13.46,13.49,1855000.0
2015-02-25 10:30:00,13.5,13.52,13.48,13.52,655000.0,13.5,13.52,13.48,13.52,655000.0
2015-02-25 11:00:00,13.52,13.53,13.51,13.52,595000.0,13.52,13.53,13.51,13.52,595000.0
2015-02-25 11:30:00,13.52,13.52,13.48,13.5,640000.0,13.52,13.52,13.48,13.5,640000.0
2015-02-25 12:00:00,13.5,13.54,13.5,13.54,800000.0,13.5,13.54,13.5,13.54,800000.0
2015-02-25 12:30:00,13.53,13.54,13.52,13.53,405000.0,13.53,13.54,13.52,13.53,405000.0
2015-02-25 13:00:00,13.53,13.54,13.51,13.52,755000.0,13.53,13.54,13.51,13.52,755000.0
2015-02-25 13:30:00,13.53,13.58,13.52,13.56,650000.0,13.53,13.58,13.52,13.56,650000.0
2015-02-25 14:00:00,13.56,13.58,13.53,13.53,505000.0,13.56,13.58,13.53,13.53,505000.0
2015-02-25 14:30:00,13.53,13.54,13.51,13.52,530000.0,13.53,13.54,13.51,13.52,530000.0
2015-02-25 15:00:00,13.52,13.54,13.5,13.51,890000.0,13.52,13.54,13.5,13.51,890000.0
2015-02-25 15:30:00,13.51,13.53,13.47,13.51,2175000.0,13.51,13.53,13.47,13.51,2175000.0
2015-02-26 09:30:00,13.5,13.58,13.46,13.46,1685000.0,13.5,13.58,13.46,13.46,1685000.0
2015-02-26 10:00:00,13.46,13.48,13.44,13.46,1320000.0,13.46,13.48,13.44,13.46,1320000.0
2015-02-26 10:30:00,13.46,13.52,13.44,13.51,760000.0,13.46,13.52,13.44,13.51,760000.0
2015-02-26 11:00:00,13.51,13.52,13.49,13.49,295000.0,13.51,13.52,13.49,13.49,295000.0
2015-02-26 11:30:00,13.49,13.5,13.45,13.46,370000.0,13.49,13.5,13.45,13.46,370000.0
2015-02-26 12:00:00,13.46,13.47,13.41,13.42,920000.0,13.46,13.47,13.41,13.42,920000.0
2015-02-26 12:30:00,13.43,13.46,13.41,13.45,830000.0,13.43,13.46,13.41,13.45,830000.0
2015-02-26 13:00:00,13.46,13.47,13.43,13.46,275000.0,13.46,13.47,13.43,13.46,275000.0
2015-02-26 13:30:00,13.45,13.46,13.42,13.42,675000.0,13.45,13.46,13.42,13.42,675000.0
2015-02-26 14:00:00,13.43,13.43,13.41,13.41,380000.0,13.43,13.43,13.41,13.41,380000.0
2015-02-26 14:30:00,13.4,13.41,13.38,13.4,590000.0,13.4,13.41,13.38,13.4,590000.0
2015-02-26 15:00:00,13.41,13.41,13.38,13.39,545000.0,13.41,13.41,13.38,13.39,545000.0
2015-02-26 15:30:00,13.39,13.41,13.39,13.41,1325000.0,13.39,13.41,13.39,13.41,1325000.0
2015-02-27 09:30:00,13.41,13.47,13.38,13.46,1720000.0,13.41,13.47,13.38,13.46,1720000.0
2015-02-27 10:00:00,13.46,13.47,13.43,13.45,520000.0,13.46,13.47,13.43,13.45,520000.0
2015-02-27 10:30:00,13.46,13.46,13.39,13.4,825000.0,13.46,13.46,13.39,13.4,825000.0
2015-02-27 11:00:00,13.41,13.41,13.35,13.38,2420000.0,13.41,13.41,13.35,13.38,2420000.0
2015-02-27 11:30:00,13.38,13.43,13.38,13.43,1395000.0,13.38,13.43,13.38,13.43,1395000.0
2015-02-27 12:00:00,13.42,13.45,13.41,13.41,1350000.0,13.42,13.45,13.41,13.41,1350000.0
2015-02-27 12:30:00,13.41,13.41,13.4,13.4,230000.0,13.41,13.41,13.4,13.4,230000.0
2015-02-27 13:00:00,13.4,13.41,13.38,13.38,310000.0,13.4,13.41,13.38,13.38,310000.0
2015-02-27 13:30:00,13.38,13.38,13.35,13.36,1075000.0,13.38,13.38,13.35,13.36,1075000.0
2015-02-27 14:00:00,13.35,13.38,13.35,13.37,650000.0,13.35,13.38,13.35,13.37,650000.0
2015-02-27 14:30:00,13.37,13.39,13.33,13.34,1005000.0,13.37,13.39,13.33,13.34,1005000.0
2015-02-27 15:00:00,13.35,13.35,13.3,13.32,1995000.0,13.35,13.35,13.3,13.32,1995000.0
2015-02-27 15:30:00,13.32,13.33,13.3,13.3,2920000.0,13.32,13.33,13.3,13.3,2920000.0
2015-03-02 09:30:00,13.3,13.47,13.26,13.46,3020000.0,13.3,13.47,13.26,13.46,3020000.0
2015-03-02 10:00:00,13.46,13.46,13.37,13.39,1065000.0,13.46,13.46,13.37,13.39,1065000.0
2015-03-02 10:30:00,13.39,13.39,13.31,13.34,855000.0,13.39,13.39,13.31,13.34,855000.0
2015-03-02 11:00:00,13.34,13.35,13.27,13.29,1730000.0,13.34,13.35,13.27,13.29,1730000.0
2015-03-02 11:30:00,13.28,13.34,13.28,13.33,1100000.0,13.28,13.34,13.28,13.33,1100000.0
2015-03-02 12:00:00,13.33,13.37,13.33,13.35,710000.0,13.33,13.37,13.33,13.35,710000.0
2015-03-02 12:30:00,13.35,13.37,13.34,13.36,595000.0,13.35,13.37,13.34,13.36,595000.0
2015-03-02 13:00:00,13.36,13.38,13.33,13.34,725000.0,13.36,13.38,13.33,13.34,725000.0
2015-03-02 13:30:00,13.33,13.36,13.31,13.34,995000.0,13.33,13.36,13.31,13.34,995000.0
2015-03-02 14:00:00,13.33,13.37,13.33,13.36,390000.0,13.33,13.37,13.33,13.36,390000.0
2015-03-02 14:30:00,13.36,13.39,13.36,13.39,480000.0,13.36,13.39,13.36,13.39,480000.0
2015-03-02 15:00:00,13.39,13.4,13.37,13.39,760000.0,13.39,13.4,13.37,13.39,760000.0
2015-03-02 15:30:00,13.4,13.42,13.39,13.41,1985000.0,13.4,13.42,13.39,13.41,1985000.0
2015-03-03 09:30:00,13.41,13.45,13.33,13.39,1010000.0,13.41,13.45,13.33,13.39,1010000.0
2015-03-03 10:00:00,13.37,13.42,13.35,13.41,380000.0,13.37,13.42,13.35,13.41,380000.0
2015-03-03 10:30:00,13.39,13.43,13.36,13.37,535000.0,13.39,13.43,13.36,13.37,535000.0
2015-03-03 11:00:00,13.36,13.37,13.31,13.32,910000.0,13.36,13.37,13.31,13.32,910000.0
2015-03-03 11:30:00,13.31,13.33,13.29,13.31,585000.0,13.31,13.33,13.29,13.31,585000.0
2015-03-03 12:00:00,13.3,13.33,13.3,13.31,650000.0,13.3,13.33,13.3,13.31,650000.0
2015-03-03 12:30:00,13.3,13.35,13.3,13.34,870000.0,13.3,13.35,13.3,13.34,870000.0
2015-03-03 13:00:00,13.33,13.38,13.33,13.38,365000.0,13.33,13.38,13.33,13.38,365000.0
2015-03-03 13:30:00,13.38,13.38,13.34,13.34,255000.0,13.38,13.38,13.34,13.34,255000.0
2015-03-03 14:00:00,13.34,13.37,13.34,13.37,465000.0,13.34,13.37,13.34,13.37,465000.0
2015-03-03 14:30:00,13.37,13.38,13.34,13.38,340000.0,13.37,13.38,13.34,13.38,340000.0
2015-03-03 15:00:00,13.37,13.38,13.34,13.35,485000.0,13.37,13.38,13.34,13.35,485000.0
2015-03-03 15:30:00,13.37,13.39,13.35,13.38,1220000.0,13.37,13.39,13.35,13.38,1220000.0
2015-03-04 09:30:00,13.29,13.34,13.22,13.24,2010000.0,13.29,13.34,13.22,13.24,2010000.0
2015-03-04 10:00:00,13.23,13.24,13.19,13.21,1115000.0,13.23,13.24,13.19,13.21,1115000.0
2015-03-04 10:30:00,13.21,13.26,13.21,13.26,735000.0,13.21,13.26,13.21,13.26,735000.0
2015-03-04 11:00:00,13.26,13.29,13.23,13.27,745000.0,13.26,13.29,13.23,13.27,745000.0
2015-03-04 11:30:00,13.26,13.27,13.23,13.23,545000.0,13.26,13.27,13.23,13.23,545000.0
2015-03-04 12:00:00,13.23,13.24,13.21,13.23,555000.0,13.23,13.24,13.21,13.23,555000.0
2015-03-04 12:30:00,13.22,13.24,13.22,13.22,395000.0,13.22,13.24,13.22,13.22,395000.0
2015-03-04 13:00:00,13.23,13.26,13.21,13.24,460000.0,13.23,13.26,13.21,13.24,460000.0
2015-03-04 13:30:00,13.24,13.27,13.24,13.25,605000.0,13.24,13.27,13.24,13.25,605000.0
2015-03-04 14:00:00,13.27,13.28,13.25,13.28,305000.0,13.27,13.28,13.25,13.28,305000.0
2015-03-04 14:30:00,13.27,13.28,13.26,13.27,550000.0,13.27,13.28,13.26,13.27,550000.0
2015-03-04 15:00:00,13.28,13.28,13.23,13.24,1090000.0,13.28,13.28,13.23,13.24,1090000.0
2015-03-04 15:30:00,13.24,13.3,13.24,13.29,1740000.0,13.24,13.3,13.24,13.29,1740000.0
2015-03-05 09:30:00,13.34,13.42,13.32,13.38,1400000.0,13.34,13.42,13.32,13.38,1400000.0
2015-03-05 10:00:00,13.36,13.42,13.36,13.41,630000.0,13.36,13.42,13.36,13.41,630000.0
2015-03-05 10:30:00,13.41,13.43,13.38,13.41,600000.0,13.41,13.43,13.38,13.41,600000.0
2015-03-05 11:00:00,13.41,13.41,13.37,13.4,195000.0,13.41,13.41,13.37,13.4,195000.0
2015-03-05 11:30:00,13.4,13.41,13.38,13.39,245000.0,13.4,13.41,13.38,13.39,245000.0
2015-03-05 12:00:00,13.39,13.39,13.36,13.36,285000.0,13.39,13.39,13.36,13.36,285000.0
2015-03-05 12:30:00,13.36,13.37,13.32,13.33,360000.0,13.36,13.37,13.32,13.33,360000.0
2015-03-05 13:00:00,13.33,13.39,13.33,13.39,1505000.0,13.33,13.39,13.33,13.39,1505000.0
2015-03-05 13:30:00,13.39,13.42,13.39,13.41,515000.0,13.39,13.42,13.39,13.41,515000.0
2015-03-05 14:00:00,13.41,13.42,13.4,13.41,490000.0,13.41,13.42,13.4,13.41,490000.0
2015-03-05 14:30:00,13.41,13.42,13.4,13.4,665000.0,13.41,13.42,13.4,13.4,665000.0
2015-03-05 15:00:00,13.4,13.41,13.39,13.4,555000.0,13.4,13.41,13.39,13.4,555000.0
2015-03-05 15:30:00,13.39,13.42,13.38,13.41,935000.0,13.39,13.42,13.38,13.41,935000.0
2015-03-06 09:30:00,13.34,13.34,13.22,13.27,2560000.0,13.34,13.34,13.22,13.27,2560000.0
2015-03-06 10:00:00,13.28,13.28,13.25,13.28,1165000.0,13.28,13.28,13.25,13.28,1165000.0
2015-03-06 10:30:00,13.27,13.3,13.26,13.29,500000.0,13.27,13.3,13.26,13.29,500000.0
2015-03-06 11:00:00,13.29,13.29,13.26,13.27,495000.0,13.29,13.29,13.26,13.27,495000.0
2015-03-06 11:30:00,13.26,13.26,13.22,13.24,870000.0,13.26,13.26,13.22,13.24,870000.0
2015-03-06 12:00:00,13.24,13.25,13.21,13.22,485000.0,13.24,13.25,13.21,13.22,485000.0
2015-03-06 12:30:00,13.22,13.28,13.22,13.27,1155000.0,13.22,13.28,13.22,13.27,1155000.0
2015-03-06 13:00:00,13.27,13.28,13.24,13.26,800000.0,13.27,13.28,13.24,13.26,800000.0
2015-03-06 13:30:00,13.25,13.27,13.24,13.24,345000.0,13.25,13.27,13.24,13.24,345000.0
2015-03-06 14:00:00,13.24,13.24,13.21,13.22,885000.0,13.24,13.24,13.21,13.22,885000.0
2015-03-06 14:30:00,13.22,13.23,13.2,13.2,580000.0,13.22,13.23,13.2,13.2,580000.0
2015-03-06 15:00:00,13.2,13.22,13.2,13.2,730000.0,13.2,13.22,13.2,13.2,730000.0
2015-03-06 15:30:00,13.2,13.21,13.15,13.17,2665000.0,13.2,13.21,13.15,13.17,2665000.0
2015-03-09 09:30:00,13.16,13.23,13.12,13.15,1470000.0,13.16,13.23,13.12,13.15,1470000.0
2015-03-09 10:00:00,13.15,13.17,13.11,13.12,980000.0,13.15,13.17,13.11,13.12,980000.0
2015-03-09 10:30:00,13.11,13.14,13.07,13.08,1280000.0,13.11,13.14,13.07,13.08,1280000.0
2015-03-09 11:00:00,13.08,13.16,13.07,13.16,565000.0,13.08,13.16,13.07,13.16,565000.0
2015-03-09 11:30:00,13.17,13.17,13.1,13.12,420000.0,13.17,13.17,13.1,13.12,420000.0
2015-03-09 12:00:00,13.12,13.14,13.11,13.12,535000.0,13.12,13.14,13.11,13.12,535000.0
2015-03-09 12:30:00,13.12,13.14,13.11,13.12,740000.0,13.12,13.14,13.11,13.12,740000.0
2015-03-09 13:00:00,13.12,13.16,13.12,13.15,965000.0,13.12,13.16,13.12,13.15,965000.0
2015-03-09 13:30:00,13.15,13.26,13.15,13.25,1855000.0,13.15,13.26,13.15,13.25,1855000.0
2015-03-09 14:00:00,13.26,13.26,13.17,13.2,975000.0,13.26,13.26,13.17,13.2,975000.0
2015-03-09 14:30:00,13.19,13.22,13.18,13.21,530000.0,13.19,13.22,13.18,13.21,530000.0
2015-03-09 15:00:00,13.21,13.22,13.2,13.21,380000.0,13.21,13.22,13.2,13.21,380000.0
2015-03-09 15:30:00,13.21,13.24,13.2,13.21,855000.0,13.21,13.24,13.2,13.21,855000.0
2015-03-10 09:30:00,13.14,13.15,13.06,13.1,1020000.0,13.14,13.15,13.06,13.1,1020000.0
2015-03-10 10:00:00,13.1,13.11,13.07,13.08,425000.0,13.1,13.11,13.07,13.08,425000.0
2015-03-10 10:30:00,13.08,13.09,13.05,13.09,895000.0,13.08,13.09,13.05,13.09,895000.0
2015-03-10 11:00:00,13.08,13.16,13.07,13.15,745000.0,13.08,13.16,13.07,13.15,745000.0
2015-03-10 11:30:00,13.15,13.15,13.09,13.09,455000.0,13.15,13.15,13.09,13.09,455000.0
2015-03-10 12:00:00,13.09,13.12,13.09,13.11,215000.0,13.09,13.12,13.09,13.11,215000.0
2015-03-10 12:30:00,13.11,13.16,13.11,13.13,635000.0,13.11,13.16,13.11,13.13,635000.0
2015-03-10 13:00:00,13.13,13.17,13.13,13.15,295000.0,13.13,13.17,13.13,13.15,295000.0
2015-03-10 13:30:00,13.15,13.17,13.14,13.15,245000.0,13.15,13.17,13.14,13.15,245000.0
2015-03-10 14:00:00,13.15,13.16,13.11,13.12,630000.0,13.15,13.16,13.11,13.12,630000.0
2015-03-10 14:30:00,13.11,13.12,13.08,13.09,330000.0,13.11,13.12,13.08,13.09,330000.0
2015-03-10 15:00:00,13.09,13.13,13.08,13.12,990000.0,13.09,13.13,13.08,13.12,990000.0
2015-03-10 15:30:00,13.12,13.13,13.09,13.11,1200000.0,13.12,13.13,13.09,13.11,1200000.0
2015-03-11 09:30:00,13.17,13.31,13.17,13.28,2670000.0,13.17,13.31,13.17,13.28,2670000.0
2015-03-11 10:00:00,13.28,13.33,13.28,13.33,1580000.0,13.28,13.33,13.28,13.33,1580000.0
2015-03-11 10:30:00,13.32,13.33,13.26,13.29,1105000.0,13.32,13.33,13.26,13.29,1105000.0
2015-03-11 11:00:00,13.29,13.29,13.28,13.29,645000.0,13.29,13.29,13.28,13.29,645000.0
2015-03-11 11:30:00,13.29,13.36,13.28,13.34,1015000.0,13.29,13.36,13.28,13.34,1015000.0
2015-03-11 12:00:00,13.34,13.34,13.3,13.32,455000.0,13.34,13.34,13.3,13.32,455000.0
2015-03-11 12:30:00,13.33,13.34,13.31,13.33,405000.0,13.33,13.34,13.31,13.33,405000.0
2015-03-11 13:00:00,13.34,13.34,13.3,13.31,305000.0,13.34,13.34,13.3,13.31,305000.0
2015-03-11 13:30:00,13.29,13.3,13.25,13.26,595000.0,13.29,13.3,13.25,13.26,595000.0
2015-03-11 14:00:00,13.25,13.27,13.24,13.26,330000.0,13.25,13.27,13.24,13.26,330000.0
2015-03-11 14:30:00,13.26,13.29,13.25,13.29,580000.0,13.26,13.29,13.25,13.29,580000.0
2015-03-11 15:00:00,13.28,13.29,13.24,13.24,600000.0,13.28,13.29,13.24,13.24,600000.0
2015-03-11 15:30:00,13.24,13.27,13.21,13.22,2070000.0,13.24,13.27,13.21,13.22,2070000.0
2015-03-12 09:30:00,13.25,13.36,13.25,13.32,835000.0,13.25,13.36,13.25,13.32,835000.0
2015-03-12 10:00:00,13.33,13.33,13.3,13.3,380000.0,13.33,13.33,13.3,13.3,380000.0
2015-03-12 10:30:00,13.3,13.33,13.3,13.31,245000.0,13.3,13.33,13.3,13.31,245000.0
2015-03-12 11:00:00,13.3,13.33,13.3,13.32,420000.0,13.3,13.33,13.3,13.32,420000.0
2015-03-12 11:30:00,13.32,13.33,13.31,13.32,480000.0,13.32,13.33,13.31,13.32,480000.0
2015-03-12 12:00:00,13.32,13.33,13.31,13.33,480000.0,13.32,13.33,13.31,13.33,480000.0
2015-03-12 12:30:00,13.33,13.34,13.32,13.32,320000.0,13.33,13.34,13.32,13.32,320000.0
2015-03-12 13:00:00,13.32,13.33,13.31,13.33,410000.0,13.32,13.33,13.31,13.33,410000.0
2015-03-12 13:30:00,13.32,13.34,13.32,13.34,315000.0,13.32,13.34,13.32,13.34,315000.0
2015-03-12 14:00:00,13.34,13.37,13.33,13.36,700000.0,13.34,13.37,13.33,13.36,700000.0
2015-03-12 14:30:00,13.37,13.4,13.37,13.4,915000.0,13.37,13.4,13.37,13.4,915000.0
2015-03-12 15:00:00,13.39,13.41,13.38,13.4,1180000.0,13.39,13.41,13.38,13.4,1180000.0
2015-03-12 15:30:00,13.4,13.43,13.39,13.41,2920000.0,13.4,13.43,13.39,13.41,2920000.0
2015-03-13 09:30:00,13.36,13.51,13.36,13.44,1030000.0,13.36,13.51,13.36,13.44,1030000.0
2015-03-13 10:00:00,13.46,13.47,13.4,13.44,935000.0,13.46,13.47,13.4,13.44,935000.0
2015-03-13 10:30:00,13.43,13.49,13.36,13.36,1065000.0,13.43,13.49,13.36,13.36,1065000.0
2015-03-13 11:00:00,13.37,13.42,13.35,13.4,735000.0,13.37,13.42,13.35,13.4,735000.0
2015-03-13 11:30:00,13.4,13.48,13.37,13.48,900000.0,13.4,13.48,13.37,13.48,900000.0
2015-03-13 12:00:00,13.47,13.49,13.44,13.47,705000.0,13.47,13.49,13.44,13.47,705000.0
2015-03-13 12:30:00,13.47,13.55,13.47,13.49,1795000.0,13.47,13.55,13.47,13.49,1795000.0
2015-03-13 13:00:00,13.51,13.51,13.44,13.44,720000.0,13.51,13.51,13.44,13.44,720000.0
2015-03-13 13:30:00,13.45,13.46,13.42,13.45,550000.0,13.45,13.46,13.42,13.45,550000.0
2015-03-13 14:00:00,13.45,13.5,13.44,13.49,1375000.0,13.45,13.5,13.44,13.49,1375000.0
2015-03-13 14:30:00,13.5,13.5,13.45,13.49,555000.0,13.5,13.5,13.45,13.49,555000.0
2015-03-13 15:00:00,13.48,13.49,13.47,13.49,810000.0,13.48,13.49,13.47,13.49,810000.0
2015-03-13 15:30:00,13.48,13.51,13.47,13.49,1680000.0,13.48,13.51,13.47,13.49,1680000.0
2015-03-16 09:30:00,13.52,13.65,13.52,13.56,1990000.0,13.52,13.65,13.52,13.56,1990000.0
2015-03-16 10:00:00,13.55,13.65,13.55,13.6,800000.0,13.55,13.65,13.55,13.6,800000.0
2015-03-16 10:30:00,13.59,13.59,13.54,13.56,385000.0,13.59,13.59,13.54,13.56,385000.0
2015-03-16 11:00:00,13.55,13.6,13.55,13.6,720000.0,13.55,13.6,13.55,13.6,720000.0
2015-03-16 11:30:00,13.6,13.62,13.58,13.6,555000.0,13.6,13.62,13.58,13.6,555000.0
2015-03-16 12:00:00,13.59,13.6,13.54,13.55,215000.0,13.59,13.6,13.54,13.55,215000.0
2015-03-16 12:30:00,13.56,13.57,13.54,13.55,215000.0,13.56,13.57,13.54,13.55,215000.0
2015-03-16 13:00:00,13.56,13.59,13.54,13.58,440000.0,13.56,13.59,13.54,13.58,440000.0
2015-03-16 13:30:00,13.59,13.6,13.57,13.59,235000.0,13.59,13.6,13.57,13.59,235000.0
2015-03-16 14:00:00,13.59,13.59,13.57,13.58,350000.0,13.59,13.59,13.57,13.58,350000.0
2015-03-16 14:30:00,13.58,13.62,13.58,13.61,530000.0,13.58,13.62,13.58,13.61,530000.0
2015-03-16 15:00:00,13.62,13.64,13.57,13.58,810000.0,13.62,13.64,13.57,13.58,810000.0
2015-03-16 15:30:00,13.58,13.6,13.56,13.56,1360000.0,13.58,13.6,13.56,13.56,1360000.0
2015-03-17 09:30:00,13.54,13.57,13.46,13.48,975000.0,13.54,13.57,13.46,13.48,975000.0
2015-03-17 10:00:00,13.49,13.53,13.47,13.52,595000.0,13.49,13.53,13.47,13.52,595000.0
2015-03-17 10:30:00,13.53,13.54,13.47,13.48,580000.0,13.53,13.54,13.47,13.48,580000.0
2015-03-17 11:00:00,13.47,13.48,13.42,13.46,960000.0,13.47,13.48,13.42,13.46,960000.0
2015-03-17 11:30:00,13.46,13.5,13.46,13.47,350000.0,13.46,13.5,13.46,13.47,350000.0
2015-03-17 12:00:00,13.47,13.51,13.47,13.51,400000.0,13.47,13.51,13.47,13.51,400000.0
2015-03-17 12:30:00,13.5,13.51,13.48,13.5,575000.0,13.5,13.51,13.48,13.5,575000.0
2015-03-17 13:00:00,13.5,13.52,13.5,13.52,445000.0,13.5,13.52,13.5,13.52,445000.0
2015-03-17 13:30:00,13.53,13.54,13.49,13.5,375000.0,13.53,13.54,13.49,13.5,375000.0
2015-03-17 14:00:00,13.5,13.5,13.47,13.48,490000.0,13.5,13.5,13.47,13.48,490000.0
2015-03-17 14:30:00,13.49,13.49,13.44,13.45,580000.0,13.49,13.49,13.44,13.45,580000.0
2015-03-17 15:00:00,13.46,13.52,13.46,13.5,800000.0,13.46,13.52,13.46,13.5,800000.0
2015-03-17 15:30:00,13.49,13.5,13.44,13.44,1820000.0,13.49,13.5,13.44,13.44,1820000.0
2015-03-18 09:30:00,13.39,13.39,13.26,13.29,2680000.0,13.39,13.39,13.26,13.29,2680000.0
2015-03-18 10:00:00,13.29,13.3,13.25,13.29,1885000.0,13.29,13.3,13.25,13.29,1885000.0
2015-03-18 10:30:00,13.3,13.3,13.27,13.28,1310000.0,13.3,13.3,13.27,13.28,1310000.0
2015-03-18 11:00:00,13.28,13.34,13.28,13.32,1210000.0,13.28,13.34,13.28,13.32,1210000.0
2015-03-18 11:30:00,13.32,13.33,13.29,13.3,800000.0,13.32,13.33,13.29,13.3,800000.0
2015-03-18 12:00:00,13.3,13.3,13.29,13.3,560000.0,13.3,13.3,13.29,13.3,560000.0
2015-03-18 12:30:00,13.3,13.3,13.28,13.28,960000.0,13.3,13.3,13.28,13.28,960000.0
2015-03-18 13:00:00,13.29,13.29,13.27,13.28,705000.0,13.29,13.29,13.27,13.28,705000.0
2015-03-18 13:30:00,13.29,13.34,13.27,13.33,515000.0,13.29,13.34,13.27,13.33,515000.0
2015-03-18 14:00:00,13.33,13.49,13.33,13.41,2825000.0,13.33,13.49,13.33,13.41,2825000.0
2015-03-18 14:30:00,13.41,13.47,13.41,13.44,1470000.0,13.41,13.47,13.41,13.44,1470000.0
2015-03-18 15:00:00,13.44,13.49,13.43,13.47,1040000.0,13.44,13.49,13.43,13.47,1040000.0
2015-03-18 15:30:00,13.46,13.47,13.42,13.46,1515000.0,13.46,13.47,13.42,13.46,1515000.0
2015-03-19 09:30:00,13.48,13.55,13.42,13.49,2205000.0,13.48,13.55,13.42,13.49,2205000.0
2015-03-19 10:00:00,13.48,13.56,13.48,13.56,1075000.0,13.48,13.56,13.48,13.56,1075000.0
2015-03-19 10:30:00,13.55,13.58,13.53,13.58,1165000.0,13.55,13.58,13.53,13.58,1165000.0
2015-03-19 11:00:00,13.58,13.61,13.58,13.58,740000.0,13.58,13.61,13.58,13.58,740000.0
2015-03-19 11:30:00,13.58,13.58,13.54,13.56,785000.0,13.58,13.58,13.54,13.56,785000.0
2015-03-19 12:00:00,13.57,13.58,13.55,13.56,230000.0,13.57,13.58,13.55,13.56,230000.0
2015-03-19 12:30:00,13.56,13.57,13.55,13.56,325000.0,13.56,13.57,13.55,13.56,325000.0
2015-03-19 13:00:00,13.55,13.6,13.55,13.58,610000.0,13.55,13.6,13.55,13.58,610000.0
2015-03-19 13:30:00,13.59,13.61,13.58,13.58,660000.0,13.59,13.61,13.58,13.58,660000.0
2015-03-19 14:00:00,13.58,13.6,13.56,13.56,425000.0,13.58,13.6,13.56,13.56,425000.0
2015-03-19 14:30:00,13.56,13.57,13.54,13.57,475000.0,13.56,13.57,13.54,13.57,475000.0
2015-03-19 15:00:00,13.57,13.61,13.57,13.61,1400000.0,13.57,13.61,13.57,13.61,1400000.0
2015-03-19 15:30:00,13.61,13.62,13.58,13.62,3385000.0,13.61,13.62,13.58,13.62,3385000.0
2015-03-20 09:30:00,13.7,13.76,13.65,13.72,3305000.0,13.7,13.76,13.65,13.72,3305000.0
2015-03-20 10:00:00,13.72,13.74,13.68,13.72,995000.0,13.72,13.74,13.68,13.72,995000.0
2015-03-20 10:30:00,13.73,13.76,13.72,13.74,845000.0,13.73,13.76,13.72,13.74,845000.0
2015-03-20 11:00:00,13.74,13.78,13.74,13.77,385000.0,13.74,13.78,13.74,13.77,385000.0
2015-03-20 11:30:00,13.77,13.78,13.75,13.76,780000.0,13.77,13.78,13.75,13.76,780000.0
2015-03-20 12:00:00,13.76,13.78,13.75,13.75,455000.0,13.76,13.78,13.75,13.75,455000.0
2015-03-20 12:30:00,13.76,13.76,13.73,13.76,440000.0,13.76,13.76,13.73,13.76,440000.0
2015-03-20 13:00:00,13.75,13.77,13.75,13.75,450000.0,13.75,13.77,13.75,13.75,450000.0
2015-03-20 13:30:00,13.75,13.77,13.74,13.75,370000.0,13.75,13.77,13.74,13.75,370000.0
2015-03-20 14:00:00,13.75,13.76,13.73,13.73,800000.0,13.75,13.76,13.73,13.73,800000.0
2015-03-20 14:30:00,13.73,13.73,13.7,13.72,795000.0,13.73,13.73,13.7,13.72,795000.0
2015-03-20 15:00:00,13.71,13.72,13.68,13.69,990000.0,13.71,13.72,13.68,13.69,990000.0
2015-03-20 15:30:00,13.69,13.77,13.69,13.73,4035000.0,13.69,13.77,13.69,13.73,4035000.0
2015-03-23 09:30:00,13.71,13.75,13.66,13.75,1350000.0,13.71,13.75,13.66,13.75,1350000.0
2015-03-23 10:00:00,13.75,13.85,13.74,13.81,1300000.0,13.75,13.85,13.74,13.81,1300000.0
2015-03-23 10:30:00,13.8,13.81,13.78,13.8,640000.0,13.8,13.81,13.78,13.8,640000.0
2015-03-23 11:00:00,13.8,13.81,13.79,13.79,300000.0,13.8,13.81,13.79,13.79,300000.0
2015-03-23 11:30:00,13.79,13.81,13.79,13.8,280000.0,13.79,13.81,13.79,13.8,280000.0
2015-03-23 12:00:00,13.79,13.8,13.78,13.79,375000.0,13.79,13.8,13.78,13.79,375000.0
2015-03-23 12:30:00,13.79,13.8,13.78,13.79,265000.0,13.79,13.8,13.78,13.79,265000.0
2015-03-23 13:00:00,13.78,13.79,13.74,13.79,630000.0,13.78,13.79,13.74,13.79,630000.0
2015-03-23 13:30:00,13.79,13.8,13.77,13.77,255000.0,13.79,13.8,13.77,13.77,255000.0
2015-03-23 14:00:00,13.76,13.81,13.76,13.81,570000.0,13.76,13.81,13.76,13.81,570000.0
2015-03-23 14:30:00,13.8,13.81,13.78,13.79,535000.0,13.8,13.81,13.78,13.79,535000.0
2015-03-23 15:00:00,13.79,13.79,13.77,13.78,720000.0,13.79,13.79,13.77,13.78,720000.0
2015-03-23 15:30:00,13.78,13.8,13.75,13.75,1735000.0,13.78,13.8,13.75,13.75,1735000.0
2015-03-24 09:30:00,13.73,13.79,13.68,13.7,645000.0,13.73,13.79,13.68,13.7,645000.0
2015-03-24 10:00:00,13.72,13.74,13.7,13.7,375000.0,13.72,13.74,13.7,13.7,375000.0
2015-03-24 10:30:00,13.7,13.72,13.67,13.72,1050000.0,13.7,13.72,13.67,13.72,1050000.0
2015-03-24 11:00:00,13.71,13.76,13.71,13.74,335000.0,13.71,13.76,13.71,13.74,335000.0
2015-03-24 11:30:00,13.73,13.74,13.68,13.7,465000.0,13.73,13.74,13.68,13.7,465000.0
2015-03-24 12:00:00,13.69,13.69,13.61,13.69,1380000.0,13.69,13.69,13.61,13.69,1380000.0
2015-03-24 12:30:00,13.69,13.69,13.64,13.66,525000.0,13.69,13.69,13.64,13.66,525000.0
2015-03-24 13:00:00,13.66,13.7,13.64,13.65,580000.0,13.66,13.7,13.64,13.65,580000.0
2015-03-24 13:30:00,13.64,13.69,13.64,13.69,530000.0,13.64,13.69,13.64,13.69,530000.0
2015-03-24 14:00:00,13.68,13.7,13.65,13.67,675000.0,13.68,13.7,13.65,13.67,675000.0
2015-03-24 14:30:00,13.67,13.7,13.66,13.66,685000.0,13.67,13.7,13.66,13.66,685000.0
2015-03-24 15:00:00,13.66,13.68,13.62,13.62,1630000.0,13.66,13.68,13.62,13.62,1630000.0
2015-03-24 15:30:00,13.62,13.66,13.61,13.61,3260000.0,13.62,13.66,13.61,13.61,3260000.0
2015-03-25 09:30:00,13.6,13.66,13.45,13.46,1365000.0,13.6,13.66,13.45,13.46,1365000.0
2015-03-25 10:00:00,13.45,13.54,13.45,13.53,1160000.0,13.45,13.54,13.45,13.53,1160000.0
2015-03-25 10:30:00,13.53,13.54,13.51,13.52,485000.0,13.53,13.54,13.51,13.52,485000.0
2015-03-25 11:00:00,13.52,13.55,13.46,13.46,830000.0,13.52,13.55,13.46,13.46,830000.0
2015-03-25 11:30:00,13.46,13.46,13.37,13.39,2165000.0,13.46,13.46,13.37,13.39,2165000.0
2015-03-25 12:00:00,13.4,13.4,13.36,13.38,470000.0,13.4,13.4,13.36,13.38,470000.0
2015-03-25 12:30:00,13.38,13.39,13.35,13.38,455000.0,13.38,13.39,13.35,13.38,455000.0
2015-03-25 13:00:00,13.38,13.39,13.34,13.36,755000.0,13.38,13.39,13.34,13.36,755000.0
2015-03-25 13:30:00,13.36,13.39,13.34,13.39,635000.0,13.36,13.39,13.34,13.39,635000.0
2015-03-25 14:00:00,13.38,13.41,13.38,13.41,480000.0,13.38,13.41,13.38,13.41,480000.0
2015-03-25 14:30:00,13.4,13.41,13.35,13.37,510000.0,13.4,13.41,13.35,13.37,510000.0
2015-03-25 15:00:00,13.37,13.37,13.34,13.36,1010000.0,13.37,13.37,13.34,13.36,1010000.0
2015-03-25 15:30:00,13.36,13.36,13.31,13.32,2120000.0,13.36,13.36,13.31,13.32,2120000.0
2015-03-26 09:30:00,13.25,13.3,13.18,13.21,1970000.0,13.25,13.3,13.18,13.21,1970000.0
2015-03-26 10:00:00,13.21,13.26,13.18,13.18,1110000.0,13.21,13.26,13.18,13.18,1110000.0
2015-03-26 10:30:00,13.18,13.25,13.16,13.21,1825000.0,13.18,13.25,13.16,13.21,1825000.0
2015-03-26 11:00:00,13.21,13.21,13.17,13.21,1185000.0,13.21,13.21,13.17,13.21,1185000.0
2015-03-26 11:30:00,13.2,13.23,13.2,13.23,820000.0,13.2,13.23,13.2,13.23,820000.0
2015-03-26 12:00:00,13.24,13.25,13.22,13.22,400000.0,13.24,13.25,13.22,13.22,400000.0
2015-03-26 12:30:00,13.22,13.24,13.21,13.23,510000.0,13.22,13.24,13.21,13.23,510000.0
2015-03-26 13:00:00,13.24,13.27,13.2,13.22,465000.0,13.24,13.27,13.2,13.22,465000.0
2015-03-26 13:30:00,13.22,13.3,13.22,13.29,1135000.0,13.22,13.3,13.22,13.29,1135000.0
2015-03-26 14:00:00,13.29,13.3,13.24,13.24,555000.0,13.29,13.3,13.24,13.24,555000.0
2015-03-26 14:30:00,13.23,13.25,13.2,13.2,575000.0,13.23,13.25,13.2,13.2,575000.0
2015-03-26 15:00:00,13.2,13.21,13.19,13.2,775000.0,13.2,13.21,13.19,13.2,775000.0
2015-03-26 15:30:00,13.19,13.22,13.17,13.18,1565000.0,13.19,13.22,13.17,13.18,1565000.0
2015-03-27 09:30:00,13.21,13.37,13.21,13.29,1940000.0,13.21,13.37,13.21,13.29,1940000.0
2015-03-27 10:00:00,13.28,13.28,13.16,13.23,915000.0,13.28,13.28,13.16,13.23,915000.0
2015-03-27 10:30:00,13.21,13.27,13.19,13.26,960000.0,13.21,13.27,13.19,13.26,960000.0
2015-03-27 11:00:00,13.26,13.27,13.2,13.21,445000.0,13.26,13.27,13.2,13.21,445000.0
2015-03-27 11:30:00,13.21,13.28,13.17,13.25,1775000.0,13.21,13.28,13.17,13.25,1775000.0
2015-03-27 12:00:00,13.25,13.27,13.23,13.25,300000.0,13.25,13.27,13.23,13.25,300000.0
2015-03-27 12:30:00,13.24,13.26,13.24,13.26,265000.0,13.24,13.26,13.24,13.26,265000.0
2015-03-27 13:00:00,13.26,13.28,13.24,13.27,400000.0,13.26,13.28,13.24,13.27,400000.0
2015-03-27 13:30:00,13.27,13.29,13.25,13.28,195000.0,13.27,13.29,13.25,13.28,195000.0
2015-03-27 14:00:00,13.28,13.28,13.25,13.26,220000.0,13.28,13.28,13.25,13.26,220000.0
2015-03-27 14:30:00,13.25,13.27,13.24,13.26,380000.0,13.25,13.27,13.24,13.26,380000.0
2015-03-27 15:00:00,13.26,13.26,13.24,13.24,450000.0,13.26,13.26,13.24,13.24,450000.0
2015-03-27 15:30:00,13.25,13.26,13.23,13.25,1030000.0,13.25,13.26,13.23,13.25,1030000.0
2015-03-30 09:30:00,13.36,13.38,13.28,13.31,955000.0,13.36,13.38,13.28,13.31,955000.0
2015-03-30 10:00:00,13.33,13.33,13.16,13.17,1130000.0,13.33,13.33,13.16,13.17,1130000.0
2015-03-30 10:30:00,13.18,13.22,13.17,13.19,1125000.0,13.18,13.22,13.17,13.19,1125000.0
2015-03-30 11:00:00,13.18,13.18,13.13,13.14,935000.0,13.18,13.18,13.13,13.14,935000.0
2015-03-30 11:30:00,13.15,13.15,13.03,13.14,1925000.0,13.15,13.15,13.03,13.14,1925000.0
2015-03-30 12:00:00,13.15,13.19,13.14,13.17,575000.0,13.15,13.19,13.14,13.17,575000.0
2015-03-30 12:30:00,13.16,13.19,13.16,13.16,360000.0,13.16,13.19,13.16,13.16,360000.0
2015-03-30 13:00:00,13.16,13.19,13.16,13.16,560000.0,13.16,13.19,13.16,13.16,560000.0
2015-03-30 13:30:00,13.16,13.16,13.1,13.11,1180000.0,13.16,13.16,13.1,13.11,1180000.0
2015-03-30 14:00:00,13.11,13.11,13.07,13.11,1130000.0,13.11,13.11,13.07,13.11,1130000.0
2015-03-30 14:30:00,13.12,13.13,13.09,13.12,645000.0,13.12,13.13,13.09,13.12,645000.0
2015-03-30 15:00:00,13.12,13.13,13.1,13.1,925000.0,13.12,13.13,13.1,13.1,925000.0
2015-03-30 15:30:00,13.1,13.11,13.08,13.1,3205000.0,13.1,13.11,13.08,13.1,3205000.0
2015-03-31 09:30:00,13.08,13.18,13.03,13.1,1625000.0,13.08,13.18,13.03,13.1,1625000.0
2015-03-31 10:00:00,13.09,13.17,13.09,13.11,1240000.0,13.09,13.17,13.09,13.11,1240000.0
2015-03-31 10:30:00,13.11,13.14,13.1,13.12,435000.0,13.11,13.14,13.1,13.12,435000.0
2015-03-31 11:00:00,13.12,13.19,13.11,13.17,505000.0,13.12,13.19,13.11,13.17,505000.0
2015-03-31 11:30:00,13.18,13.18,13.05,13.09,1125000.0,13.18,13.18,13.05,13.09,1125000.0
2015-03-31 12:00:00,13.07,13.12,13.06,13.1,470000.0,13.07,13.12,13.06,13.1,470000.0
2015-03-31 12:30:00,13.1,13.15,13.1,13.12,480000.0,13.1,13.15,13.1,13.12,480000.0
2015-03-31 13:00:00,13.11,13.12,13.1,13.11,205000.0,13.11,13.12,13.1,13.11,205000.0
2015-03-31 13:30:00,13.1,13.14,13.09,13.1,270000.0,13.1,13.14,13.09,13.1,270000.0
2015-03-31 14:00:00,13.1,13.12,13.06,13.06,1175000.0,13.1,13.12,13.06,13.06,1175000.0
2015-03-31 14:30:00,13.07,13.08,13.04,13.08,250000.0,13.07,13.08,13.04,13.08,250000.0
2015-03-31 15:00:00,13.08,13.08,13.03,13.04,605000.0,13.08,13.08,13.03,13.04,605000.0
2015-03-31 15:30:00,13.04,13.05,13.01,13.01,1980000.0,13.04,13.05,13.01,13.01,1980000.0
2015-04-01 09:30:00,13.0,13.02,12.92,12.94,1720000.0,13.0,13.02,12.92,12.94,1720000.0
2015-04-01 10:00:00,12.94,13.0,12.92,12.95,1320000.0,12.94,13.0,12.92,12.95,1320000.0
2015-04-01 10:30:00,12.95,12.98,12.91,12.94,1020000.0,12.95,12.98,12.91,12.94,1020000.0
2015-04-01 11:00:00,12.93,12.95,12.91,12.92,550000.0,12.93,12.95,12.91,12.92,550000.0
2015-04-01 11:30:00,12.93,12.94,12.91,12.91,1385000.0,12.93,12.94,12.91,12.91,1385000.0
2015-04-01 12:00:00,12.91,12.93,12.88,12.92,1130000.0,12.91,12.93,12.88,12.92,1130000.0
2015-04-01 12:30:00,12.92,12.96,12.91,12.96,580000.0,12.92,12.96,12.91,12.96,580000.0
2015-04-01 13:00:00,12.95,13.01,12.94,12.99,1205000.0,12.95,13.01,12.94,12.99,1205000.0
2015-04-01 13:30:00,12.99,13.0,12.97,13.0,430000.0,12.99,13.0,12.97,13.0,430000.0
2015-04-01 14:00:00,12.99,13.02,12.98,12.99,805000.0,12.99,13.02,12.98,12.99,805000.0
2015-04-01 14:30:00,12.98,12.99,12.97,12.98,355000.0,12.98,12.99,12.97,12.98,355000.0
2015-04-01 15:00:00,12.98,12.98,12.95,12.98,460000.0,12.98,12.98,12.95,12.98,460000.0
2015-04-01 15:30:00,12.98,13.06,12.97,13.05,2525000.0,12.98,13.06,12.97,13.05,2525000.0
2015-04-02 09:30:00,13.06,13.1,12.98,13.09,710000.0,13.06,13.1,12.98,13.09,710000.0
2015-04-02 10:00:00,13.1,13.12,13.06,13.06,560000.0,13.1,13.12,13.06,13.06,560000.0
2015-04-02 10:30:00,13.05,13.06,13.04,13.04,740000.0,13.05,13.06,13.04,13.04,740000.0
2015-04-02 11:00:00,13.04,13.08,13.04,13.07,540000.0,13.04,13.08,13.04,13.07,540000.0
2015-04-02 11:30:00,13.07,13.08,13.05,13.07,665000.0,13.07,13.08,13.05,13.07,665000.0
2015-04-02 12:00:00,13.07,13.07,13.04,13.06,640000.0,13.07,13.07,13.04,13.06,640000.0
2015-04-02 12:30:00,13.04,13.07,13.04,13.04,1065000.0,13.04,13.07,13.04,13.04,1065000.0
2015-04-02 13:00:00,13.05,13.08,13.04,13.06,960000.0,13.05,13.08,13.04,13.06,960000.0
2015-04-02 13:30:00,13.08,13.08,13.06,13.08,365000.0,13.08,13.08,13.06,13.08,365000.0
2015-04-02 14:00:00,13.08,13.09,13.07,13.09,615000.0,13.08,13.09,13.07,13.09,615000.0
2015-04-02 14:30:00,13.08,13.08,13.04,13.05,310000.0,13.08,13.08,13.04,13.05,310000.0
2015-04-02 15:00:00,13.05,13.08,13.05,13.07,805000.0,13.05,13.08,13.05,13.07,805000.0
2015-04-02 15:30:00,13.07,13.09,13.05,13.05,2535000.0,13.07,13.09,13.05,13.05,2535000.0
2015-04-06 09:30:00,12.97,13.1,12.96,13.07,1440000.0,12.97,13.1,12.96,13.07,1440000.0
2015-04-06 10:00:00,13.06,13.14,13.05,13.13,690000.0,13.06,13.14,13.05,13.13,690000.0
2015-04-06 10:30:00,13.14,13.15,13.1,13.15,575000.0,13.14,13.15,13.1,13.15,575000.0
2015-04-06 11:00:00,13.14,13.15,13.12,13.14,370000.0,13.14,13.15,13.12,13.14,370000.0
2015-04-06 11:30:00,13.14,13.14,13.11,13.12,410000.0,13.14,13.14,13.11,13.12,410000.0
2015-04-06 12:00:00,13.13,13.17,13.13,13.17,820000.0,13.13,13.17,13.13,13.17,820000.0
2015-04-06 12:30:00,13.17,13.18,13.14,13.17,1440000.0,13.17,13.18,13.14,13.17,1440000.0
2015-04-06 13:00:00,13.18,13.27,13.18,13.24,990000.0,13.18,13.27,13.18,13.24,990000.0
2015-04-06 13:30:00,13.24,13.25,13.21,13.21,375000.0,13.24,13.25,13.21,13.21,375000.0
2015-04-06 14:00:00,13.2,13.22,13.2,13.2,270000.0,13.2,13.22,13.2,13.2,270000.0
2015-04-06 14:30:00,13.19,13.2,13.18,13.19,455000.0,13.19,13.2,13.18,13.19,455000.0
2015-04-06 15:00:00,13.19,13.2,13.18,13.19,295000.0,13.19,13.2,13.18,13.19,295000.0
2015-04-06 15:30:00,13.18,13.22,13.18,13.21,1315000.0,13.18,13.22,13.18,13.21,1315000.0
2015-04-07 09:30:00,13.19,13.29,13.15,13.24,790000.0,13.19,13.29,13.15,13.24,790000.0
2015-04-07 10:00:00,13.23,13.24,13.13,13.13,1070000.0,13.23,13.24,13.13,13.13,1070000.0
2015-04-07 10:30:00,13.13,13.16,13.13,13.13,1345000.0,13.13,13.16,13.13,13.13,1345000.0
2015-04-07 11:00:00,13.14,13.15,13.09,13.13,1525000.0,13.14,13.15,13.09,13.13,1525000.0
2015-04-07 11:30:00,13.13,13.17,13.13,13.16,850000.0,13.13,13.17,13.13,13.16,850000.0
2015-04-07 12:00:00,13.15,13.18,13.15,13.17,605000.0,13.15,13.18,13.15,13.17,605000.0
2015-04-07 12:30:00,13.17,13.17,13.14,13.15,480000.0,13.17,13.17,13.14,13.15,480000.0
2015-04-07 13:00:00,13.15,13.18,13.15,13.18,645000.0,13.15,13.18,13.15,13.18,645000.0
2015-04-07 13:30:00,13.18,13.22,13.18,13.22,440000.0,13.18,13.22,13.18,13.22,440000.0
2015-04-07 14:00:00,13.22,13.22,13.19,13.2,920000.0,13.22,13.22,13.19,13.2,920000.0
2015-04-07 14:30:00,13.21,13.22,13.19,13.21,560000.0,13.21,13.22,13.19,13.21,560000.0
2015-04-07 15:00:00,13.2,13.22,13.2,13.2,440000.0,13.2,13.22,13.2,13.2,440000.0
2015-04-07 15:30:00,13.2,13.21,13.16,13.17,1425000.0,13.2,13.21,13.16,13.17,1425000.0
2015-04-08 09:30:00,13.17,13.25,13.16,13.2,885000.0,13.17,13.25,13.16,13.2,885000.0
2015-04-08 10:00:00,13.2,13.22,13.17,13.19,715000.0,13.2,13.22,13.17,13.19,715000.0
2015-04-08 10:30:00,13.19,13.19,13.1,13.15,840000.0,13.19,13.19,13.1,13.15,840000.0
2015-04-08 11:00:00,13.15,13.16,13.1,13.11,1060000.0,13.15,13.16,13.1,13.11,1060000.0
2015-04-08 11:30:00,13.11,13.19,13.11,13.15,895000.0,13.11,13.19,13.11,13.15,895000.0
2015-04-08 12:00:00,13.15,13.17,13.14,13.15,635000.0,13.15,13.17,13.14,13.15,635000.0
2015-04-08 12:30:00,13.15,13.15,13.1,13.11,1805000.0,13.15,13.15,13.1,13.11,1805000.0
2015-04-08 13:00:00,13.11,13.12,13.09,13.09,1445000.0,13.11,13.12,13.09,13.09,1445000.0
2015-04-08 13:30:00,13.09,13.12,13.09,13.09,1690000.0,13.09,13.12,13.09,13.09,1690000.0
2015-04-08 14:00:00,13.09,13.13,13.05,13.1,1335000.0,13.09,13.13,13.05,13.1,1335000.0
2015-04-08 14:30:00,13.11,13.12,13.07,13.1,3685000.0,13.11,13.12,13.07,13.1,3685000.0
2015-04-08 15:00:00,13.11,13.11,13.07,13.1,2090000.0,13.11,13.11,13.07,13.1,2090000.0
2015-04-08 15:30:00,13.1,13.11,13.07,13.09,3450000.0,13.1,13.11,13.07,13.09,3450000.0
2015-04-09 09:30:00,13.08,13.09,12.97,13.02,1470000.0,13.08,13.09,12.97,13.02,1470000.0
2015-04-09 10:00:00,13.03,13.06,13.01,13.05,655000.0,13.03,13.06,13.01,13.05,655000.0
2015-04-09 10:30:00,13.04,13.05,13.0,13.02,1740000.0,13.04,13.05,13.0,13.02,1740000.0
2015-04-09 11:00:00,13.03,13.03,12.99,13.0,1180000.0,13.03,13.03,12.99,13.0,1180000.0
2015-04-09 11:30:00,13.0,13.03,13.0,13.01,1065000.0,13.0,13.03,13.0,13.01,1065000.0
2015-04-09 12:00:00,13.02,13.02,12.99,13.01,780000.0,13.02,13.02,12.99,13.01,780000.0
2015-04-09 12:30:00,13.0,13.01,12.99,13.0,175000.0,13.0,13.01,12.99,13.0,175000.0
2015-04-09 13:00:00,13.0,13.03,12.99,13.0,1380000.0,13.0,13.03,12.99,13.0,1380000.0
2015-04-09 13:30:00,13.0,13.01,12.97,12.99,660000.0,13.0,13.01,12.97,12.99,660000.0
2015-04-09 14:00:00,12.98,13.02,12.98,13.02,335000.0,12.98,13.02,12.98,13.02,335000.0
2015-04-09 14:30:00,13.02,13.02,13.0,13.01,265000.0,13.02,13.02,13.0,13.01,265000.0
2015-04-09 15:00:00,13.01,13.05,12.99,13.03,1385000.0,13.01,13.05,12.99,13.03,1385000.0
2015-04-09 15:30:00,13.03,13.04,13.01,13.03,1820000.0,13.03,13.04,13.01,13.03,1820000.0
2015-04-10 09:30:00,13.32,13.55,13.3,13.54,10535000.0,13.32,13.55,13.3,13.54,10535000.0
2015-04-10 10:00:00,13.54,13.61,13.53,13.55,6385000.0,13.54,13.61,13.53,13.55,6385000.0
2015-04-10 10:30:00,13.55,13.63,13.53,13.6,3415000.0,13.55,13.63,13.53,13.6,3415000.0
2015-04-10 11:00:00,13.6,13.68,13.59,13.65,3230000.0,13.6,13.68,13.59,13.65,3230000.0
2015-04-10 11:30:00,13.65,13.67,13.64,13.66,2160000.0,13.65,13.67,13.64,13.66,2160000.0
2015-04-10 12:00:00,13.66,13.67,13.61,13.63,755000.0,13.66,13.67,13.61,13.63,755000.0
2015-04-10 12:30:00,13.62,13.67,13.62,13.65,1885000.0,13.62,13.67,13.62,13.65,1885000.0
2015-04-10 13:00:00,13.64,13.66,13.63,13.65,1255000.0,13.64,13.66,13.63,13.65,1255000.0
2015-04-10 13:30:00,13.65,13.66,13.64,13.66,2355000.0,13.65,13.66,13.64,13.66,2355000.0
2015-04-10 14:00:00,13.66,13.66,13.63,13.64,730000.0,13.66,13.66,13.63,13.64,730000.0
2015-04-10 14:30:00,13.64,13.68,13.63,13.68,1450000.0,13.64,13.68,13.63,13.68,1450000.0
2015-04-10 15:00:00,13.67,13.7,13.66,13.68,3175000.0,13.67,13.7,13.66,13.68,3175000.0
2015-04-10 15:30:00,13.68,13.7,13.64,13.66,6400000.0,13.68,13.7,13.64,13.66,6400000.0
2015-04-13 09:30:00,13.61,13.66,13.54,13.65,3475000.0,13.61,13.66,13.54,13.65,3475000.0
2015-04-13 10:00:00,13.65,13.7,13.6,13.69,1715000.0,13.65,13.7,13.6,13.69,1715000.0
2015-04-13 10:30:00,13.7,13.75,13.67,13.68,3145000.0,13.7,13.75,13.67,13.68,3145000.0
2015-04-13 11:00:00,13.68,13.71,13.65,13.65,610000.0,13.68,13.71,13.65,13.65,610000.0
2015-04-13 11:30:00,13.65,13.68,13.65,13.67,1770000.0,13.65,13.68,13.65,13.67,1770000.0
2015-04-13 12:00:00,13.67,13.71,13.67,13.67,815000.0,13.67,13.71,13.67,13.67,815000.0
2015-04-13 12:30:00,13.67,13.7,13.66,13.67,1275000.0,13.67,13.7,13.66,13.67,1275000.0
2015-04-13 13:00:00,13.67,13.69,13.65,13.68,1665000.0,13.67,13.69,13.65,13.68,1665000.0
2015-04-13 13:30:00,13.67,13.69,13.65,13.65,390000.0,13.67,13.69,13.65,13.65,390000.0
2015-04-13 14:00:00,13.65,13.67,13.63,13.65,510000.0,13.65,13.67,13.63,13.65,510000.0
2015-04-13 14:30:00,13.65,13.66,13.61,13.63,500000.0,13.65,13.66,13.61,13.63,500000.0
2015-04-13 15:00:00,13.63,13.66,13.62,13.62,655000.0,13.63,13.66,13.62,13.62,655000.0
2015-04-13 15:30:00,13.62,13.69,13.62,13.65,2160000.0,13.62,13.69,13.62,13.65,2160000.0
2015-04-14 09:30:00,13.62,13.63,13.52,13.56,1560000.0,13.62,13.63,13.52,13.56,1560000.0
2015-04-14 10:00:00,13.56,13.6,13.54,13.6,1245000.0,13.56,13.6,13.54,13.6,1245000.0
2015-04-14 10:30:00,13.61,13.74,13.59,13.73,2705000.0,13.61,13.74,13.59,13.73,2705000.0
2015-04-14 11:00:00,13.72,13.72,13.66,13.66,675000.0,13.72,13.72,13.66,13.66,675000.0
2015-04-14 11:30:00,13.66,13.67,13.62,13.65,895000.0,13.66,13.67,13.62,13.65,895000.0
2015-04-14 12:00:00,13.66,13.68,13.64,13.66,365000.0,13.66,13.68,13.64,13.66,365000.0
2015-04-14 12:30:00,13.66,13.7,13.63,13.63,975000.0,13.66,13.7,13.63,13.63,975000.0
2015-04-14 13:00:00,13.62,13.63,13.55,13.59,1470000.0,13.62,13.63,13.55,13.59,1470000.0
2015-04-14 13:30:00,13.58,13.65,13.58,13.59,2355000.0,13.58,13.65,13.58,13.59,2355000.0
2015-04-14 14:00:00,13.58,13.63,13.57,13.62,1050000.0,13.58,13.63,13.57,13.62,1050000.0
2015-04-14 14:30:00,13.6,13.61,13.56,13.59,340000.0,13.6,13.61,13.56,13.59,340000.0
2015-04-14 15:00:00,13.6,13.61,13.58,13.59,385000.0,13.6,13.61,13.58,13.59,385000.0
2015-04-14 15:30:00,13.6,13.6,13.55,13.56,1910000.0,13.6,13.6,13.55,13.56,1910000.0
2015-04-15 09:30:00,13.67,13.76,13.63,13.71,2065000.0,13.67,13.76,13.63,13.71,2065000.0
2015-04-15 10:00:00,13.71,13.71,13.64,13.65,1965000.0,13.71,13.71,13.64,13.65,1965000.0
2015-04-15 10:30:00,13.66,13.69,13.64,13.65,975000.0,13.66,13.69,13.64,13.65,975000.0
2015-04-15 11:00:00,13.65,13.66,13.6,13.6,825000.0,13.65,13.66,13.6,13.6,825000.0
2015-04-15 11:30:00,13.6,13.6,13.54,13.55,905000.0,13.6,13.6,13.54,13.55,905000.0
2015-04-15 12:00:00,13.55,13.55,13.52,13.54,1310000.0,13.55,13.55,13.52,13.54,1310000.0
2015-04-15 12:30:00,13.54,13.58,13.51,13.57,685000.0,13.54,13.58,13.51,13.57,685000.0
2015-04-15 13:00:00,13.58,13.6,13.58,13.58,195000.0,13.58,13.6,13.58,13.58,195000.0
2015-04-15 13:30:00,13.6,13.6,13.57,13.58,200000.0,13.6,13.6,13.57,13.58,200000.0
2015-04-15 14:00:00,13.6,13.61,13.58,13.61,1110000.0,13.6,13.61,13.58,13.61,1110000.0
2015-04-15 14:30:00,13.62,13.62,13.57,13.6,410000.0,13.62,13.62,13.57,13.6,410000.0
2015-04-15 15:00:00,13.59,13.6,13.58,13.58,420000.0,13.59,13.6,13.58,13.58,420000.0
2015-04-15 15:30:00,13.58,13.59,13.54,13.55,1350000.0,13.58,13.59,13.54,13.55,1350000.0
2015-04-16 09:30:00,13.56,13.68,13.56,13.56,1400000.0,13.56,13.68,13.56,13.56,1400000.0
2015-04-16 10:00:00,13.56,13.62,13.54,13.6,770000.0,13.56,13.62,13.54,13.6,770000.0
2015-04-16 10:30:00,13.59,13.65,13.57,13.65,710000.0,13.59,13.65,13.57,13.65,710000.0
2015-04-16 11:00:00,13.64,13.65,13.61,13.63,500000.0,13.64,13.65,13.61,13.63,500000.0
2015-04-16 11:30:00,13.63,13.63,13.59,13.59,395000.0,13.63,13.63,13.59,13.59,395000.0
2015-04-16 12:00:00,13.6,13.61,13.58,13.61,390000.0,13.6,13.61,13.58,13.61,390000.0
2015-04-16 12:30:00,13.6,13.62,13.59,13.6,1150000.0,13.6,13.62,13.59,13.6,1150000.0
2015-04-16 13:00:00,13.6,13.63,13.59,13.6,515000.0,13.6,13.63,13.59,13.6,515000.0
2015-04-16 13:30:00,13.59,13.64,13.58,13.64,910000.0,13.59,13.64,13.58,13.64,910000.0
2015-04-16 14:00:00,13.64,13.68,13.63,13.67,905000.0,13.64,13.68,13.63,13.67,905000.0
2015-04-16 14:30:00,13.68,13.68,13.66,13.66,1215000.0,13.68,13.68,13.66,13.66,1215000.0
2015-04-16 15:00:00,13.66,13.67,13.63,13.63,1295000.0,13.66,13.67,13.63,13.63,1295000.0
2015-04-16 15:30:00,13.63,13.66,13.62,13.64,1855000.0,13.63,13.66,13.62,13.64,1855000.0
2015-04-17 09:30:00,13.58,13.6,13.46,13.51,2305000.0,13.58,13.6,13.46,13.51,2305000.0
2015-04-17 10:00:00,13.52,13.58,13.5,13.56,1390000.0,13.52,13.58,13.5,13.56,1390000.0
2015-04-17 10:30:00,13.54,13.6,13.54,13.57,990000.0,13.54,13.6,13.54,13.57,990000.0
2015-04-17 11:00:00,13.57,13.63,13.57,13.63,1065000.0,13.57,13.63,13.57,13.63,1065000.0
2015-04-17 11:30:00,13.63,13.63,13.6,13.62,810000.0,13.63,13.63,13.6,13.62,810000.0
2015-04-17 12:00:00,13.61,13.69,13.61,13.66,1275000.0,13.61,13.69,13.61,13.66,1275000.0
2015-04-17 12:30:00,13.67,13.67,13.61,13.65,825000.0,13.67,13.67,13.61,13.65,825000.0
2015-04-17 13:00:00,13.66,13.67,13.64,13.67,600000.0,13.66,13.67,13.64,13.67,600000.0
2015-04-17 13:30:00,13.66,13.66,13.57,13.58,705000.0,13.66,13.66,13.57,13.58,705000.0
2015-04-17 14:00:00,13.58,13.62,13.58,13.61,1540000.0,13.58,13.62,13.58,13.61,1540000.0
2015-04-17 14:30:00,13.61,13.65,13.61,13.63,980000.0,13.61,13.65,13.61,13.63,980000.0
2015-04-17 15:00:00,13.64,13.68,13.64,13.66,1865000.0,13.64,13.68,13.64,13.66,1865000.0
2015-04-17 15:30:00,13.66,13.7,13.66,13.69,3625000.0,13.66,13.7,13.66,13.69,3625000.0
2015-04-20 09:30:00,13.74,13.77,13.7,13.72,2455000.0,13.74,13.77,13.7,13.72,2455000.0
2015-04-20 10:00:00,13.74,13.75,13.66,13.72,1565000.0,13.74,13.75,13.66,13.72,1565000.0
2015-04-20 10:30:00,13.72,13.73,13.65,13.72,800000.0,13.72,13.73,13.65,13.72,800000.0
2015-04-20 11:00:00,13.74,13.74,13.66,13.68,875000.0,13.74,13.74,13.66,13.68,875000.0
2015-04-20 11:30:00,13.68,13.7,13.66,13.69,550000.0,13.68,13.7,13.66,13.69,550000.0
2015-04-20 12:00:00,13.69,13.69,13.65,13.69,820000.0,13.69,13.69,13.65,13.69,820000.0
2015-04-20 12:30:00,13.68,13.69,13.67,13.69,760000.0,13.68,13.69,13.67,13.69,760000.0
2015-04-20 13:00:00,13.69,13.69,13.66,13.67,355000.0,13.69,13.69,13.66,13.67,355000.0
2015-04-20 13:30:00,13.68,13.69,13.67,13.68,840000.0,13.68,13.69,13.67,13.68,840000.0
2015-04-20 14:00:00,13.68,13.68,13.66,13.67,725000.0,13.68,13.68,13.66,13.67,725000.0
2015-04-20 14:30:00,13.67,13.69,13.67,13.68,545000.0,13.67,13.69,13.67,13.68,545000.0
2015-04-20 15:00:00,13.67,13.72,13.67,13.71,980000.0,13.67,13.72,13.67,13.71,980000.0
2015-04-20 15:30:00,13.72,13.74,13.7,13.74,3855000.0,13.72,13.74,13.7,13.74,3855000.0
2015-04-21 09:30:00,13.83,13.9,13.78,13.89,5420000.0,13.83,13.9,13.78,13.89,5420000.0
2015-04-21 10:00:00,13.88,13.95,13.85,13.86,3035000.0,13.88,13.95,13.85,13.86,3035000.0
2015-04-21 10:30:00,13.85,13.88,13.81,13.84,2425000.0,13.85,13.88,13.81,13.84,2425000.0
2015-04-21 11:00:00,13.84,13.91,13.84,13.91,2720000.0,13.84,13.91,13.84,13.91,2720000.0
2015-04-21 11:30:00,13.9,13.92,13.8,13.83,2145000.0,13.9,13.92,13.8,13.83,2145000.0
2015-04-21 12:00:00,13.84,13.87,13.81,13.83,1565000.0,13.84,13.87,13.81,13.83,1565000.0
2015-04-21 12:30:00,13.83,13.9,13.83,13.89,1630000.0,13.83,13.9,13.83,13.89,1630000.0
2015-04-21 13:00:00,13.88,13.98,13.88,13.97,3525000.0,13.88,13.98,13.88,13.97,3525000.0
2015-04-21 13:30:00,13.96,13.98,13.92,13.92,3085000.0,13.96,13.98,13.92,13.92,3085000.0
2015-04-21 14:00:00,13.91,13.93,13.87,13.87,3260000.0,13.91,13.93,13.87,13.87,3260000.0
2015-04-21 14:30:00,13.87,13.89,13.86,13.86,3750000.0,13.87,13.89,13.86,13.86,3750000.0
2015-04-21 15:00:00,13.87,13.87,13.82,13.83,6345000.0,13.87,13.87,13.82,13.83,6345000.0
2015-04-21 15:30:00,13.83,13.87,13.8,13.86,9105000.0,13.83,13.87,13.8,13.86,9105000.0
2015-04-22 09:30:00,13.1,13.14,12.92,12.99,32820000.0,13.1,13.14,12.92,12.99,32820000.0
2015-04-22 10:00:00,13.0,13.0,12.71,12.78,27100000.0,13.0,13.0,12.71,12.78,27100000.0
2015-04-22 10:30:00,12.79,12.9,12.77,12.89,14580000.0,12.79,12.9,12.77,12.89,14580000.0
2015-04-22 11:00:00,12.89,12.93,12.84,12.9,9730000.0,12.89,12.93,12.84,12.9,9730000.0
2015-04-22 11:30:00,12.89,12.97,12.89,12.92,6615000.0,12.89,12.97,12.89,12.92,6615000.0
2015-04-22 12:00:00,12.91,12.99,12.9,12.95,6570000.0,12.91,12.99,12.9,12.95,6570000.0
2015-04-22 12:30:00,12.94,12.99,12.92,12.92,4650000.0,12.94,12.99,12.92,12.92,4650000.0
2015-04-22 13:00:00,12.92,12.94,12.86,12.9,5580000.0,12.92,12.94,12.86,12.9,5580000.0
2015-04-22 13:30:00,12.9,12.92,12.84,12.86,4045000.0,12.9,12.92,12.84,12.86,4045000.0
2015-04-22 14:00:00,12.86,12.92,12.84,12.88,4800000.0,12.86,12.92,12.84,12.88,4800000.0
2015-04-22 14:30:00,12.88,12.88,12.82,12.84,6495000.0,12.88,12.88,12.82,12.84,6495000.0
2015-04-22 15:00:00,12.84,12.85,12.8,12.81,5360000.0,12.84,12.85,12.8,12.81,5360000.0
2015-04-22 15:30:00,12.82,12.85,12.79,12.82,16360000.0,12.82,12.85,12.79,12.82,16360000.0
2015-04-23 09:30:00,12.84,12.87,12.78,12.8,6890000.0,12.84,12.87,12.78,12.8,6890000.0
2015-04-23 10:00:00,12.8,12.81,12.74,12.75,4765000.0,12.8,12.81,12.74,12.75,4765000.0
2015-04-23 10:30:00,12.76,12.79,12.72,12.74,4350000.0,12.76,12.79,12.72,12.74,4350000.0
2015-04-23 11:00:00,12.74,12.76,12.71,12.72,2235000.0,12.74,12.76,12.71,12.72,2235000.0
2015-04-23 11:30:00,12.72,12.78,12.71,12.76,2795000.0,12.72,12.78,12.71,12.76,2795000.0
2015-04-23 12:00:00,12.76,12.76,12.72,12.73,850000.0,12.76,12.76,12.72,12.73,850000.0
2015-04-23 12:30:00,12.73,12.83,12.73,12.82,2515000.0,12.73,12.83,12.73,12.82,2515000.0
2015-04-23 13:00:00,12.82,12.82,12.79,12.8,1290000.0,12.82,12.82,12.79,12.8,1290000.0
2015-04-23 13:30:00,12.8,12.81,12.75,12.76,1500000.0,12.8,12.81,12.75,12.76,1500000.0
2015-04-23 14:00:00,12.75,12.77,12.73,12.74,1650000.0,12.75,12.77,12.73,12.74,1650000.0
2015-04-23 14:30:00,12.75,12.75,12.73,12.74,1525000.0,12.75,12.75,12.73,12.74,1525000.0
2015-04-23 15:00:00,12.74,12.74,12.73,12.74,1950000.0,12.74,12.74,12.73,12.74,1950000.0
2015-04-23 15:30:00,12.74,12.74,12.71,12.71,8945000.0,12.74,12.74,12.71,12.71,8945000.0
2015-04-24 09:30:00,12.77,12.78,12.68,12.69,3360000.0,12.77,12.78,12.68,12.69,3360000.0
2015-04-24 10:00:00,12.7,12.76,12.69,12.73,2715000.0,12.7,12.76,12.69,12.73,2715000.0
2015-04-24 10:30:00,12.72,12.73,12.69,12.7,2320000.0,12.72,12.73,12.69,12.7,2320000.0
2015-04-24 11:00:00,12.7,12.77,12.7,12.76,3485000.0,12.7,12.77,12.7,12.76,3485000.0
2015-04-24 11:30:00,12.76,12.76,12.74,12.76,815000.0,12.76,12.76,12.74,12.76,815000.0
2015-04-24 12:00:00,12.76,12.79,12.75,12.75,1030000.0,12.76,12.79,12.75,12.75,1030000.0
2015-04-24 12:30:00,12.75,12.76,12.73,12.75,1515000.0,12.75,12.76,12.73,12.75,1515000.0
2015-04-24 13:00:00,12.74,12.75,12.71,12.73,1135000.0,12.74,12.75,12.71,12.73,1135000.0
2015-04-24 13:30:00,12.73,12.73,12.7,12.73,2645000.0,12.73,12.73,12.7,12.73,2645000.0
2015-04-24 14:00:00,12.73,12.74,12.72,12.74,1645000.0,12.73,12.74,12.72,12.74,1645000.0
2015-04-24 14:30:00,12.74,12.75,12.73,12.74,1920000.0,12.74,12.75,12.73,12.74,1920000.0
2015-04-24 15:00:00,12.74,12.75,12.71,12.72,2145000.0,12.74,12.75,12.71,12.72,2145000.0
2015-04-24 15:30:00,12.72,12.75,12.71,12.75,3975000.0,12.72,12.75,12.71,12.75,3975000.0
2015-04-27 09:30:00,12.8,12.88,12.72,12.88,4165000.0,12.8,12.88,12.72,12.88,4165000.0
2015-04-27 10:00:00,12.88,12.89,12.82,12.82,1965000.0,12.88,12.89,12.82,12.82,1965000.0
2015-04-27 10:30:00,12.83,12.88,12.83,12.84,1350000.0,12.83,12.88,12.83,12.84,1350000.0
2015-04-27 11:00:00,12.83,12.88,12.81,12.87,1445000.0,12.83,12.88,12.81,12.87,1445000.0
2015-04-27 11:30:00,12.87,12.88,12.86,12.88,1350000.0,12.87,12.88,12.86,12.88,1350000.0
2015-04-27 12:00:00,12.88,12.88,12.83,12.85,905000.0,12.88,12.88,12.83,12.85,905000.0
2015-04-27 12:30:00,12.84,12.85,12.8,12.8,1045000.0,12.84,12.85,12.8,12.8,1045000.0
2015-04-27 13:00:00,12.8,12.84,12.8,12.83,1270000.0,12.8,12.84,12.8,12.83,1270000.0
2015-04-27 13:30:00,12.83,12.84,12.82,12.84,1085000.0,12.83,12.84,12.82,12.84,1085000.0
2015-04-27 14:00:00,12.84,12.89,12.83,12.88,1510000.0,12.84,12.89,12.83,12.88,1510000.0
2015-04-27 14:30:00,12.89,12.92,12.87,12.91,3025000.0,12.89,12.92,12.87,12.91,3025000.0
2015-04-27 15:00:00,12.91,12.92,12.88,12.89,2810000.0,12.91,12.92,12.88,12.89,2810000.0
2015-04-27 15:30:00,12.89,12.9,12.87,12.89,4975000.0,12.89,12.9,12.87,12.89,4975000.0
2015-04-28 09:30:00,12.86,12.94,12.84,12.86,2330000.0,12.86,12.94,12.84,12.86,2330000.0
2015-04-28 10:00:00,12.84,12.87,12.76,12.86,2185000.0,12.84,12.87,12.76,12.86,2185000.0
2015-04-28 10:30:00,12.85,12.86,12.79,12.8,2510000.0,12.85,12.86,12.79,12.8,2510000.0
2015-04-28 11:00:00,12.78,12.82,12.77,12.79,2385000.0,12.78,12.82,12.77,12.79,2385000.0
2015-04-28 11:30:00,12.78,12.82,12.78,12.79,620000.0,12.78,12.82,12.78,12.79,620000.0
2015-04-28 12:00:00,12.79,12.79,12.78,12.78,840000.0,12.79,12.79,12.78,12.78,840000.0
2015-04-28 12:30:00,12.78,12.78,12.74,12.74,2460000.0,12.78,12.78,12.74,12.74,2460000.0
2015-04-28 13:00:00,12.74,12.78,12.74,12.77,790000.0,12.74,12.78,12.74,12.77,790000.0
2015-04-28 13:30:00,12.77,12.77,12.74,12.75,1945000.0,12.77,12.77,12.74,12.75,1945000.0
2015-04-28 14:00:00,12.75,12.78,12.73,12.75,2115000.0,12.75,12.78,12.73,12.75,2115000.0
2015-04-28 14:30:00,12.74,12.76,12.73,12.76,1395000.0,12.74,12.76,12.73,12.76,1395000.0
2015-04-28 15:00:00,12.76,12.81,12.75,12.81,1500000.0,12.76,12.81,12.75,12.81,1500000.0
2015-04-28 15:30:00,12.8,12.8,12.77,12.8,2375000.0,12.8,12.8,12.77,12.8,2375000.0
2015-04-29 09:30:00,12.75,12.77,12.71,12.72,1320000.0,12.75,12.77,12.71,12.72,1320000.0
2015-04-29 10:00:00,12.72,12.72,12.65,12.68,2085000.0,12.72,12.72,12.65,12.68,2085000.0
2015-04-29 10:30:00,12.67,12.68,12.63,12.64,2135000.0,12.67,12.68,12.63,12.64,2135000.0
2015-04-29 11:00:00,12.63,12.64,12.61,12.61,1455000.0,12.63,12.64,12.61,12.61,1455000.0
2015-04-29 11:30:00,12.61,12.62,12.6,12.6,1060000.0,12.61,12.62,12.6,12.6,1060000.0
2015-04-29 12:00:00,12.61,12.62,12.56,12.58,1690000.0,12.61,12.62,12.56,12.58,1690000.0
2015-04-29 12:30:00,12.58,12.58,12.55,12.58,1325000.0,12.58,12.58,12.55,12.58,1325000.0
2015-04-29 13:00:00,12.57,12.59,12.56,12.56,1805000.0,12.57,12.59,12.56,12.56,1805000.0
2015-04-29 13:30:00,12.56,12.59,12.54,12.59,2185000.0,12.56,12.59,12.54,12.59,2185000.0
2015-04-29 14:00:00,12.59,12.61,12.55,12.57,1450000.0,12.59,12.61,12.55,12.57,1450000.0
2015-04-29 14:30:00,12.57,12.61,12.56,12.6,1780000.0,12.57,12.61,12.56,12.6,1780000.0
2015-04-29 15:00:00,12.6,12.6,12.57,12.58,1270000.0,12.6,12.6,12.57,12.58,1270000.0
2015-04-29 15:30:00,12.58,12.61,12.56,12.6,3755000.0,12.58,12.61,12.56,12.6,3755000.0
2015-04-30 09:30:00,12.64,12.7,12.58,12.59,1270000.0,12.64,12.7,12.58,12.59,1270000.0
2015-04-30 10:00:00,12.57,12.58,12.54,12.56,1345000.0,12.57,12.58,12.54,12.56,1345000.0
2015-04-30 10:30:00,12.57,12.6,12.56,12.59,1245000.0,12.57,12.6,12.56,12.59,1245000.0
2015-04-30 11:00:00,12.6,12.67,12.6,12.62,2075000.0,12.6,12.67,12.6,12.62,2075000.0
2015-04-30 11:30:00,12.62,12.64,12.53,12.55,1050000.0,12.62,12.64,12.53,12.55,1050000.0
2015-04-30 12:00:00,12.56,12.58,12.53,12.55,525000.0,12.56,12.58,12.53,12.55,525000.0
2015-04-30 12:30:00,12.55,12.56,12.52,12.55,795000.0,12.55,12.56,12.52,12.55,795000.0
2015-04-30 13:00:00,12.56,12.57,12.51,12.52,2285000.0,12.56,12.57,12.51,12.52,2285000.0
2015-04-30 13:30:00,12.52,12.57,12.52,12.55,770000.0,12.52,12.57,12.52,12.55,770000.0
2015-04-30 14:00:00,12.56,12.56,12.51,12.51,515000.0,12.56,12.56,12.51,12.51,515000.0
2015-04-30 14:30:00,12.51,12.51,12.46,12.46,1320000.0,12.51,12.51,12.46,12.46,1320000.0
2015-04-30 15:00:00,12.45,12.46,12.39,12.41,2785000.0,12.45,12.46,12.39,12.41,2785000.0
2015-04-30 15:30:00,12.41,12.46,12.4,12.43,3210000.0,12.41,12.46,12.4,12.43,3210000.0
2015-05-01 09:30:00,12.58,12.67,12.54,12.6,4975000.0,12.58,12.67,12.54,12.6,4975000.0
2015-05-01 10:00:00,12.6,12.66,12.58,12.63,1470000.0,12.6,12.66,12.58,12.63,1470000.0
2015-05-01 10:30:00,12.61,12.62,12.57,12.59,1145000.0,12.61,12.62,12.57,12.59,1145000.0
2015-05-01 11:00:00,12.59,12.63,12.58,12.63,1025000.0,12.59,12.63,12.58,12.63,1025000.0
2015-05-01 11:30:00,12.63,12.65,12.61,12.63,1110000.0,12.63,12.65,12.61,12.63,1110000.0
2015-05-01 12:00:00,12.64,12.67,12.62,12.67,1150000.0,12.64,12.67,12.62,12.67,1150000.0
2015-05-01 12:30:00,12.67,12.67,12.63,12.63,525000.0,12.67,12.67,12.63,12.63,525000.0
2015-05-01 13:00:00,12.63,12.63,12.6,12.62,660000.0,12.63,12.63,12.6,12.62,660000.0
2015-05-01 13:30:00,12.61,12.63,12.58,12.63,1500000.0,12.61,12.63,12.58,12.63,1500000.0
2015-05-01 14:00:00,12.64,12.67,12.63,12.66,1120000.0,12.64,12.67,12.63,12.66,1120000.0
2015-05-01 14:30:00,12.66,12.68,12.64,12.67,705000.0,12.66,12.68,12.64,12.67,705000.0
2015-05-01 15:00:00,12.68,12.68,12.66,12.66,1045000.0,12.68,12.68,12.66,12.66,1045000.0
2015-05-01 15:30:00,12.66,12.68,12.65,12.68,2250000.0,12.66,12.68,12.65,12.68,2250000.0
2015-05-04 09:30:00,12.73,12.84,12.73,12.81,2935000.0,12.73,12.84,12.73,12.81,2935000.0
2015-05-04 10:00:00,12.81,12.83,12.76,12.77,605000.0,12.81,12.83,12.76,12.77,605000.0
2015-05-04 10:30:00,12.77,12.79,12.73,12.75,685000.0,12.77,12.79,12.73,12.75,685000.0
2015-05-04 11:00:00,12.74,12.77,12.73,12.75,605000.0,12.74,12.77,12.73,12.75,605000.0
2015-05-04 11:30:00,12.75,12.77,12.74,12.76,1315000.0,12.75,12.77,12.74,12.76,1315000.0
2015-05-04 12:00:00,12.76,12.76,12.74,12.74,280000.0,12.76,12.76,12.74,12.74,280000.0
2015-05-04 12:30:00,12.74,12.74,12.71,12.72,440000.0,12.74,12.74,12.71,12.72,440000.0
2015-05-04 13:00:00,12.72,12.72,12.67,12.68,465000.0,12.72,12.72,12.67,12.68,465000.0
2015-05-04 13:30:00,12.68,12.7,12.67,12.68,375000.0,12.68,12.7,12.67,12.68,375000.0
2015-05-04 14:00:00,12.68,12.69,12.67,12.67,210000.0,12.68,12.69,12.67,12.67,210000.0
2015-05-04 14:30:00,12.68,12.69,12.67,12.68,985000.0,12.68,12.69,12.67,12.68,985000.0
2015-05-04 15:00:00,12.68,12.71,12.67,12.71,515000.0,12.68,12.71,12.67,12.71,515000.0
2015-05-04 15:30:00,12.7,12.71,12.67,12.67,995000.0,12.7,12.71,12.67,12.67,995000.0
2015-05-05 09:30:00,12.64,12.7,12.57,12.61,2175000.0,12.64,12.7,12.57,12.61,2175000.0
2015-05-05 10:00:00,12.6,12.66,12.58,12.63,2425000.0,12.6,12.66,12.58,12.63,2425000.0
2015-05-05 10:30:00,12.63,12.63,12.59,12.61,850000.0,12.63,12.63,12.59,12.61,850000.0
2015-05-05 11:00:00,12.59,12.6,12.57,12.58,930000.0,12.59,12.6,12.57,12.58,930000.0
2015-05-05 11:30:00,12.58,12.59,12.55,12.57,1075000.0,12.58,12.59,12.55,12.57,1075000.0
2015-05-05 12:00:00,12.58,12.58,12.54,12.54,660000.0,12.58,12.58,12.54,12.54,660000.0
2015-05-05 12:30:00,12.53,12.56,12.52,12.54,765000.0,12.53,12.56,12.52,12.54,765000.0
2015-05-05 13:00:00,12.53,12.55,12.5,12.53,1020000.0,12.53,12.55,12.5,12.53,1020000.0
2015-05-05 13:30:00,12.53,12.56,12.52,12.55,1010000.0,12.53,12.56,12.52,12.55,1010000.0
2015-05-05 14:00:00,12.55,12.56,12.54,12.54,690000.0,12.55,12.56,12.54,12.54,690000.0
2015-05-05 14:30:00,12.53,12.55,12.51,12.52,820000.0,12.53,12.55,12.51,12.52,820000.0
2015-05-05 15:00:00,12.52,12.54,12.51,12.53,480000.0,12.52,12.54,12.51,12.53,480000.0
2015-05-05 15:30:00,12.53,12.54,12.51,12.51,1800000.0,12.53,12.54,12.51,12.51,1800000.0
2015-05-06 09:30:00,12.51,12.56,12.37,12.46,3760000.0,12.51,12.56,12.37,12.46,3760000.0
2015-05-06 10:00:00,12.45,12.53,12.43,12.52,1940000.0,12.45,12.53,12.43,12.52,1940000.0
2015-05-06 10:30:00,12.5,12.52,12.47,12.51,1620000.0,12.5,12.52,12.47,12.51,1620000.0
2015-05-06 11:00:00,12.51,12.52,12.46,12.48,600000.0,12.51,12.52,12.46,12.48,600000.0
2015-05-06 11:30:00,12.48,12.52,12.45,12.52,905000.0,12.48,12.52,12.45,12.52,905000.0
2015-05-06 12:00:00,12.52,12.52,12.47,12.49,765000.0,12.52,12.52,12.47,12.49,765000.0
2015-05-06 12:30:00,12.49,12.51,12.49,12.5,265000.0,12.49,12.51,12.49,12.5,265000.0
2015-05-06 13:00:00,12.5,12.53,12.46,12.51,635000.0,12.5,12.53,12.46,12.51,635000.0
2015-05-06 13:30:00,12.52,12.52,12.48,12.5,895000.0,12.52,12.52,12.48,12.5,895000.0
2015-05-06 14:00:00,12.51,12.51,12.48,12.49,595000.0,12.51,12.51,12.48,12.49,595000.0
2015-05-06 14:30:00,12.49,12.51,12.46,12.5,2330000.0,12.49,12.51,12.46,12.5,2330000.0
2015-05-06 15:00:00,12.5,12.53,12.49,12.53,930000.0,12.5,12.53,12.49,12.53,930000.0
2015-05-06 15:30:00,12.53,12.55,12.51,12.55,3290000.0,12.53,12.55,12.51,12.55,3290000.0
2015-05-07 09:30:00,12.54,12.67,12.51,12.54,990000.0,12.54,12.67,12.51,12.54,990000.0
2015-05-07 10:00:00,12.53,12.6,12.52,12.57,1580000.0,12.53,12.6,12.52,12.57,1580000.0
2015-05-07 10:30:00,12.55,12.62,12.54,12.6,460000.0,12.55,12.62,12.54,12.6,460000.0
2015-05-07 11:00:00,12.6,12.61,12.56,12.59,465000.0,12.6,12.61,12.56,12.59,465000.0
2015-05-07 11:30:00,12.59,12.6,12.56,12.58,215000.0,12.59,12.6,12.56,12.58,215000.0
2015-05-07 12:00:00,12.57,12.61,12.57,12.58,805000.0,12.57,12.61,12.57,12.58,805000.0
2015-05-07 12:30:00,12.59,12.61,12.58,12.58,300000.0,12.59,12.61,12.58,12.58,300000.0
2015-05-07 13:00:00,12.59,12.6,12.56,12.59,425000.0,12.59,12.6,12.56,12.59,425000.0
2015-05-07 13:30:00,12.59,12.62,12.58,12.61,915000.0,12.59,12.62,12.58,12.61,915000.0
2015-05-07 14:00:00,12.61,12.65,12.61,12.63,1425000.0,12.61,12.65,12.61,12.63,1425000.0
2015-05-07 14:30:00,12.63,12.63,12.59,12.62,665000.0,12.63,12.63,12.59,12.62,665000.0
2015-05-07 15:00:00,12.62,12.63,12.55,12.56,815000.0,12.62,12.63,12.55,12.56,815000.0
2015-05-07 15:30:00,12.57,12.59,12.55,12.57,2080000.0,12.57,12.59,12.55,12.57,2080000.0
2015-05-08 09:30:00,12.72,12.75,12.68,12.69,1615000.0,12.72,12.75,12.68,12.69,1615000.0
2015-05-08 10:00:00,12.69,12.72,12.66,12.69,720000.0,12.69,12.72,12.66,12.69,720000.0
2015-05-08 10:30:00,12.69,12.69,12.64,12.68,835000.0,12.69,12.69,12.64,12.68,835000.0
2015-05-08 11:00:00,12.68,12.72,12.68,12.69,890000.0,12.68,12.72,12.68,12.69,890000.0
2015-05-08 11:30:00,12.69,12.7,12.67,12.67,1250000.0,12.69,12.7,12.67,12.67,1250000.0
2015-05-08 12:00:00,12.67,12.69,12.66,12.67,465000.0,12.67,12.69,12.66,12.67,465000.0
2015-05-08 12:30:00,12.67,12.68,12.66,12.67,780000.0,12.67,12.68,12.66,12.67,780000.0
2015-05-08 13:00:00,12.67,12.69,12.66,12.66,1135000.0,12.67,12.69,12.66,12.66,1135000.0
2015-05-08 13:30:00,12.66,12.68,12.65,12.68,1920000.0,12.66,12.68,12.65,12.68,1920000.0
2015-05-08 14:00:00,12.68,12.7,12.67,12.68,1245000.0,12.68,12.7,12.67,12.68,1245000.0
2015-05-08 14:30:00,12.68,12.7,12.66,12.69,785000.0,12.68,12.7,12.66,12.69,785000.0
2015-05-08 15:00:00,12.69,12.7,12.65,12.67,1735000.0,12.69,12.7,12.65,12.67,1735000.0
2015-05-08 15:30:00,12.67,12.69,12.65,12.67,1700000.0,12.67,12.69,12.65,12.67,1700000.0
2015-05-11 09:30:00,12.61,12.74,12.6,12.63,1070000.0,12.61,12.74,12.6,12.63,1070000.0
2015-05-11 10:00:00,12.63,12.68,12.61,12.61,480000.0,12.63,12.68,12.61,12.61,480000.0
2015-05-11 10:30:00,12.6,12.66,12.57,12.63,1355000.0,12.6,12.66,12.57,12.63,1355000.0
2015-05-11 11:00:00,12.63,12.7,12.63,12.64,765000.0,12.63,12.7,12.63,12.64,765000.0
2015-05-11 11:30:00,12.65,12.66,12.63,12.65,560000.0,12.65,12.66,12.63,12.65,560000.0
2015-05-11 12:00:00,12.65,12.65,12.62,12.64,385000.0,12.65,12.65,12.62,12.64,385000.0
2015-05-11 12:30:00,12.64,12.69,12.63,12.69,1485000.0,12.64,12.69,12.63,12.69,1485000.0
2015-05-11 13:00:00,12.7,12.74,12.69,12.73,605000.0,12.7,12.74,12.69,12.73,605000.0
2015-05-11 13:30:00,12.72,12.73,12.68,12.7,935000.0,12.72,12.73,12.68,12.7,935000.0
2015-05-11 14:00:00,12.69,12.74,12.69,12.74,1530000.0,12.69,12.74,12.69,12.74,1530000.0
2015-05-11 14:30:00,12.74,12.75,12.7,12.72,1655000.0,12.74,12.75,12.7,12.72,1655000.0
2015-05-11 15:00:00,12.71,12.73,12.69,12.72,1465000.0,12.71,12.73,12.69,12.72,1465000.0
2015-05-11 15:30:00,12.72,12.74,12.71,12.71,2200000.0,12.72,12.74,12.71,12.71,2200000.0
2015-05-12 09:30:00,12.61,12.66,12.55,12.63,1370000.0,12.61,12.66,12.55,12.63,1370000.0
2015-05-12 10:00:00,12.63,12.67,12.6,12.67,665000.0,12.63,12.67,12.6,12.67,665000.0
2015-05-12 10:30:00,12.66,12.74,12.66,12.68,775000.0,12.66,12.74,12.66,12.68,775000.0
2015-05-12 11:00:00,12.68,12.74,12.67,12.72,1255000.0,12.68,12.74,12.67,12.72,1255000.0
2015-05-12 11:30:00,12.71,12.75,12.71,12.73,665000.0,12.71,12.75,12.71,12.73,665000.0
2015-05-12 12:00:00,12.73,12.74,12.71,12.73,470000.0,12.73,12.74,12.71,12.73,470000.0
2015-05-12 12:30:00,12.73,12.74,12.71,12.72,245000.0,12.73,12.74,12.71,12.72,245000.0
2015-05-12 13:00:00,12.71,12.75,12.71,12.72,330000.0,12.71,12.75,12.71,12.72,330000.0
2015-05-12 13:30:00,12.73,12.73,12.7,12.71,320000.0,12.73,12.73,12.7,12.71,320000.0
2015-05-12 14:00:00,12.7,12.74,12.7,12.74,495000.0,12.7,12.74,12.7,12.74,495000.0
2015-05-12 14:30:00,12.74,12.75,12.71,12.71,785000.0,12.74,12.75,12.71,12.71,785000.0
2015-05-12 15:00:00,12.71,12.73,12.71,12.71,825000.0,12.71,12.73,12.71,12.71,825000.0
2015-05-12 15:30:00,12.71,12.73,12.7,12.71,1275000.0,12.71,12.73,12.7,12.71,1275000.0
2015-05-13 09:30:00,12.72,12.79,12.7,12.72,700000.0,12.72,12.79,12.7,12.72,700000.0
2015-05-13 10:00:00,12.72,12.78,12.68,12.76,1365000.0,12.72,12.78,12.68,12.76,1365000.0
2015-05-13 10:30:00,12.77,12.77,12.72,12.73,410000.0,12.77,12.77,12.72,12.73,410000.0
2015-05-13 11:00:00,12.73,12.76,12.71,12.72,500000.0,12.73,12.76,12.71,12.72,500000.0
2015-05-13 11:30:00,12.71,12.77,12.71,12.76,720000.0,12.71,12.77,12.71,12.76,720000.0
2015-05-13 12:00:00,12.76,12.78,12.73,12.74,585000.0,12.76,12.78,12.73,12.74,585000.0
2015-05-13 12:30:00,12.74,12.77,12.73,12.74,320000.0,12.74,12.77,12.73,12.74,320000.0
2015-05-13 13:00:00,12.73,12.77,12.73,12.77,700000.0,12.73,12.77,12.73,12.77,700000.0
2015-05-13 13:30:00,12.77,12.77,12.75,12.76,1385000.0,12.77,12.77,12.75,12.76,1385000.0
2015-05-13 14:00:00,12.76,12.77,12.71,12.72,1465000.0,12.76,12.77,12.71,12.72,1465000.0
2015-05-13 14:30:00,12.72,12.76,12.72,12.74,510000.0,12.72,12.76,12.72,12.74,510000.0
2015-05-13 15:00:00,12.74,12.75,12.69,12.7,1040000.0,12.74,12.75,12.69,12.7,1040000.0
2015-05-13 15:30:00,12.7,12.72,12.69,12.7,1605000.0,12.7,12.72,12.69,12.7,1605000.0
2015-05-14 09:30:00,12.72,12.74,12.62,12.65,1080000.0,12.72,12.74,12.62,12.65,1080000.0
2015-05-14 10:00:00,12.66,12.74,12.63,12.73,670000.0,12.66,12.74,12.63,12.73,670000.0
2015-05-14 10:30:00,12.72,12.73,12.69,12.72,950000.0,12.72,12.73,12.69,12.72,950000.0
2015-05-14 11:00:00,12.72,12.73,12.68,12.7,795000.0,12.72,12.73,12.68,12.7,795000.0
2015-05-14 11:30:00,12.71,12.75,12.69,12.73,725000.0,12.71,12.75,12.69,12.73,725000.0
2015-05-14 12:00:00,12.73,12.74,12.73,12.73,545000.0,12.73,12.74,12.73,12.73,545000.0
2015-05-14 12:30:00,12.74,12.75,12.73,12.74,1805000.0,12.74,12.75,12.73,12.74,1805000.0
2015-05-14 13:00:00,12.75,12.75,12.74,12.74,620000.0,12.75,12.75,12.74,12.74,620000.0
2015-05-14 13:30:00,12.75,12.75,12.73,12.74,465000.0,12.75,12.75,12.73,12.74,465000.0
2015-05-14 14:00:00,12.74,12.76,12.73,12.76,965000.0,12.74,12.76,12.73,12.76,965000.0
2015-05-14 14:30:00,12.76,12.77,12.74,12.75,770000.0,12.76,12.77,12.74,12.75,770000.0
2015-05-14 15:00:00,12.74,12.76,12.7,12.71,840000.0,12.74,12.76,12.7,12.71,840000.0
2015-05-14 15:30:00,12.71,12.71,12.67,12.68,2980000.0,12.71,12.71,12.67,12.68,2980000.0
2015-05-15 09:30:00,12.7,12.73,12.62,12.63,1595000.0,12.7,12.73,12.62,12.63,1595000.0
2015-05-15 10:00:00,12.62,12.66,12.58,12.64,2280000.0,12.62,12.66,12.58,12.64,2280000.0
2015-05-15 10:30:00,12.66,12.68,12.62,12.67,745000.0,12.66,12.68,12.62,12.67,745000.0
2015-05-15 11:00:00,12.68,12.68,12.61,12.61,1195000.0,12.68,12.68,12.61,12.61,1195000.0
2015-05-15 11:30:00,12.61,12.65,12.6,12.64,1535000.0,12.61,12.65,12.6,12.64,1535000.0
2015-05-15 12:00:00,12.65,12.67,12.63,12.66,975000.0,12.65,12.67,12.63,12.66,975000.0
2015-05-15 12:30:00,12.66,12.69,12.66,12.68,790000.0,12.66,12.69,12.66,12.68,790000.0
2015-05-15 13:00:00,12.67,12.68,12.66,12.67,570000.0,12.67,12.68,12.66,12.67,570000.0
2015-05-15 13:30:00,12.66,12.68,12.65,12.68,1080000.0,12.66,12.68,12.65,12.68,1080000.0
2015-05-15 14:00:00,12.68,12.68,12.65,12.66,360000.0,12.68,12.68,12.65,12.66,360000.0
2015-05-15 14:30:00,12.66,12.67,12.65,12.66,255000.0,12.66,12.67,12.65,12.66,255000.0
2015-05-15 15:00:00,12.66,12.69,12.66,12.68,1640000.0,12.66,12.69,12.66,12.68,1640000.0
2015-05-15 15:30:00,12.68,12.68,12.64,12.65,3310000.0,12.68,12.68,12.64,12.65,3310000.0
2015-05-18 09:30:00,12.65,12.69,12.62,12.63,1210000.0,12.65,12.69,12.62,12.63,1210000.0
2015-05-18 10:00:00,12.63,12.69,12.62,12.69,1165000.0,12.63,12.69,12.62,12.69,1165000.0
2015-05-18 10:30:00,12.7,12.71,12.63,12.65,1370000.0,12.7,12.71,12.63,12.65,1370000.0
2015-05-18 11:00:00,12.64,12.69,12.64,12.68,890000.0,12.64,12.69,12.64,12.68,890000.0
2015-05-18 11:30:00,12.68,12.69,12.64,12.64,1340000.0,12.68,12.69,12.64,12.64,1340000.0
2015-05-18 12:00:00,12.65,12.68,12.65,12.68,815000.0,12.65,12.68,12.65,12.68,815000.0
2015-05-18 12:30:00,12.68,12.7,12.67,12.69,1745000.0,12.68,12.7,12.67,12.69,1745000.0
2015-05-18 13:00:00,12.69,12.7,12.68,12.69,625000.0,12.69,12.7,12.68,12.69,625000.0
2015-05-18 13:30:00,12.69,12.71,12.68,12.71,1075000.0,12.69,12.71,12.68,12.71,1075000.0
2015-05-18 14:00:00,12.7,12.72,12.68,12.71,1000000.0,12.7,12.72,12.68,12.71,1000000.0
2015-05-18 14:30:00,12.71,12.73,12.71,12.72,335000.0,12.71,12.73,12.71,12.72,335000.0
2015-05-18 15:00:00,12.72,12.73,12.7,12.71,1465000.0,12.72,12.73,12.7,12.71,1465000.0
2015-05-18 15:30:00,12.71,12.73,12.7,12.72,1860000.0,12.71,12.73,12.7,12.72,1860000.0
2015-05-19 09:30:00,12.75,12.76,12.68,12.72,900000.0,12.75,12.76,12.68,12.72,900000.0
2015-05-19 10:00:00,12.7,12.72,12.66,12.7,740000.0,12.7,12.72,12.66,12.7,740000.0
2015-05-19 10:30:00,12.72,12.77,12.71,12.74,1150000.0,12.72,12.77,12.71,12.74,1150000.0
2015-05-19 11:00:00,12.74,12.76,12.72,12.76,1345000.0,12.74,12.76,12.72,12.76,1345000.0
2015-05-19 11:30:00,12.76,12.77,12.74,12.77,260000.0,12.76,12.77,12.74,12.77,260000.0
2015-05-19 12:00:00,12.77,12.8,12.76,12.76,520000.0,12.77,12.8,12.76,12.76,520000.0
2015-05-19 12:30:00,12.77,12.8,12.76,12.77,995000.0,12.77,12.8,12.76,12.77,995000.0
2015-05-19 13:00:00,12.77,12.77,12.74,12.75,610000.0,12.77,12.77,12.74,12.75,610000.0
2015-05-19 13:30:00,12.75,12.76,12.72,12.73,2480000.0,12.75,12.76,12.72,12.73,2480000.0
2015-05-19 14:00:00,12.73,12.73,12.68,12.68,775000.0,12.73,12.73,12.68,12.68,775000.0
2015-05-19 14:30:00,12.68,12.68,12.63,12.66,1655000.0,12.68,12.68,12.63,12.66,1655000.0
2015-05-19 15:00:00,12.65,12.71,12.65,12.71,825000.0,12.65,12.71,12.65,12.71,825000.0
2015-05-19 15:30:00,12.7,12.74,12.7,12.73,1715000.0,12.7,12.74,12.7,12.73,1715000.0
2015-05-20 09:30:00,12.66,12.72,12.54,12.61,2970000.0,12.66,12.72,12.54,12.61,2970000.0
2015-05-20 10:00:00,12.61,12.64,12.59,12.63,1810000.0,12.61,12.64,12.59,12.63,1810000.0
2015-05-20 10:30:00,12.63,12.67,12.63,12.67,730000.0,12.63,12.67,12.63,12.67,730000.0
2015-05-20 11:00:00,12.66,12.66,12.61,12.63,1115000.0,12.66,12.66,12.61,12.63,1115000.0
2015-05-20 11:30:00,12.63,12.65,12.61,12.63,1515000.0,12.63,12.65,12.61,12.63,1515000.0
2015-05-20 12:00:00,12.63,12.65,12.62,12.64,445000.0,12.63,12.65,12.62,12.64,445000.0
2015-05-20 12:30:00,12.64,12.65,12.63,12.64,1590000.0,12.64,12.65,12.63,12.64,1590000.0
2015-05-20 13:00:00,12.64,12.64,12.61,12.62,1070000.0,12.64,12.64,12.61,12.62,1070000.0
2015-05-20 13:30:00,12.61,12.62,12.6,12.62,610000.0,12.61,12.62,12.6,12.62,610000.0
2015-05-20 14:00:00,12.62,12.66,12.6,12.65,1370000.0,12.62,12.66,12.6,12.65,1370000.0
2015-05-20 14:30:00,12.66,12.66,12.63,12.63,1065000.0,12.66,12.66,12.63,12.63,1065000.0
2015-05-20 15:00:00,12.63,12.63,12.56,12.58,1495000.0,12.63,12.63,12.56,12.58,1495000.0
2015-05-20 15:30:00,12.59,12.6,12.56,12.57,3800000.0,12.59,12.6,12.56,12.57,3800000.0
2015-05-21 09:30:00,12.57,12.6,12.5,12.55,2220000.0,12.57,12.6,12.5,12.55,2220000.0
2015-05-21 10:00:00,12.54,12.58,12.53,12.58,2430000.0,12.54,12.58,12.53,12.58,2430000.0
2015-05-21 10:30:00,12.58,12.59,12.56,12.57,1035000.0,12.58,12.59,12.56,12.57,1035000.0
2015-05-21 11:00:00,12.56,12.61,12.56,12.6,315000.0,12.56,12.61,12.56,12.6,315000.0
2015-05-21 11:30:00,12.61,12.63,12.57,12.62,1205000.0,12.61,12.63,12.57,12.62,1205000.0
2015-05-21 12:00:00,12.62,12.63,12.61,12.61,620000.0,12.62,12.63,12.61,12.61,620000.0
2015-05-21 12:30:00,12.61,12.62,12.59,12.61,685000.0,12.61,12.62,12.59,12.61,685000.0
2015-05-21 13:00:00,12.61,12.65,12.61,12.62,1930000.0,12.61,12.65,12.61,12.62,1930000.0
2015-05-21 13:30:00,12.63,12.66,12.62,12.66,510000.0,12.63,12.66,12.62,12.66,510000.0
2015-05-21 14:00:00,12.66,12.67,12.64,12.66,1590000.0,12.66,12.67,12.64,12.66,1590000.0
2015-05-21 14:30:00,12.66,12.67,12.65,12.66,640000.0,12.66,12.67,12.65,12.66,640000.0
2015-05-21 15:00:00,12.66,12.67,12.65,12.66,865000.0,12.66,12.67,12.65,12.66,865000.0
2015-05-21 15:30:00,12.66,12.67,12.66,12.67,1870000.0,12.66,12.67,12.66,12.67,1870000.0
2015-05-22 09:30:00,12.7,12.7,12.63,12.63,1090000.0,12.7,12.7,12.63,12.63,1090000.0
2015-05-22 10:00:00,12.64,12.67,12.6,12.62,2000000.0,12.64,12.67,12.6,12.62,2000000.0
2015-05-22 10:30:00,12.62,12.65,12.62,12.63,650000.0,12.62,12.65,12.62,12.63,650000.0
2015-05-22 11:00:00,12.62,12.64,12.61,12.61,1350000.0,12.62,12.64,12.61,12.61,1350000.0
2015-05-22 11:30:00,12.6,12.62,12.59,12.62,910000.0,12.6,12.62,12.59,12.62,910000.0
2015-05-22 12:00:00,12.62,12.62,12.57,12.59,1720000.0,12.62,12.62,12.57,12.59,1720000.0
2015-05-22 12:30:00,12.59,12.6,12.58,12.6,580000.0,12.59,12.6,12.58,12.6,580000.0
2015-05-22 13:00:00,12.6,12.63,12.58,12.62,1600000.0,12.6,12.63,12.58,12.62,1600000.0
2015-05-22 13:30:00,12.62,12.62,12.58,12.58,955000.0,12.62,12.62,12.58,12.58,955000.0
2015-05-22 14:00:00,12.59,12.59,12.56,12.58,1335000.0,12.59,12.59,12.56,12.58,1335000.0
2015-05-22 14:30:00,12.58,12.59,12.56,12.56,1695000.0,12.58,12.59,12.56,12.56,1695000.0
2015-05-22 15:00:00,12.57,12.58,12.56,12.57,1390000.0,12.57,12.58,12.56,12.57,1390000.0
2015-05-22 15:30:00,12.58,12.58,12.52,12.52,5725000.0,12.58,12.58,12.52,12.52,5725000.0
2015-05-26 09:30:00,12.49,12.53,12.4,12.44,2430000.0,12.49,12.53,12.4,12.44,2430000.0
2015-05-26 10:00:00,12.43,12.45,12.41,12.43,1140000.0,12.43,12.45,12.41,12.43,1140000.0
2015-05-26 10:30:00,12.44,12.46,12.41,12.46,2890000.0,12.44,12.46,12.41,12.46,2890000.0
2015-05-26 11:00:00,12.45,12.47,12.38,12.38,1805000.0,12.45,12.47,12.38,12.38,1805000.0
2015-05-26 11:30:00,12.38,12.41,12.37,12.41,1055000.0,12.38,12.41,12.37,12.41,1055000.0
2015-05-26 12:00:00,12.41,12.46,12.41,12.44,540000.0,12.41,12.46,12.41,12.44,540000.0
2015-05-26 12:30:00,12.45,12.46,12.42,12.42,795000.0,12.45,12.46,12.42,12.42,795000.0
2015-05-26 13:00:00,12.42,12.45,12.41,12.44,670000.0,12.42,12.45,12.41,12.44,670000.0
2015-05-26 13:30:00,12.44,12.45,12.42,12.42,525000.0,12.44,12.45,12.42,12.42,525000.0
2015-05-26 14:00:00,12.42,12.45,12.42,12.44,370000.0,12.42,12.45,12.42,12.44,370000.0
2015-05-26 14:30:00,12.43,12.45,12.43,12.44,375000.0,12.43,12.45,12.43,12.44,375000.0
2015-05-26 15:00:00,12.43,12.46,12.43,12.46,930000.0,12.43,12.46,12.43,12.46,930000.0
2015-05-26 15:30:00,12.46,12.47,12.42,12.44,2910000.0,12.46,12.47,12.42,12.44,2910000.0
2015-05-27 09:30:00,12.46,12.49,12.39,12.42,1380000.0,12.46,12.49,12.39,12.42,1380000.0
2015-05-27 10:00:00,12.42,12.42,12.35,12.36,2110000.0,12.42,12.42,12.35,12.36,2110000.0
2015-05-27 10:30:00,12.35,12.37,12.33,12.34,1415000.0,12.35,12.37,12.33,12.34,1415000.0
2015-05-27 11:00:00,12.34,12.38,12.34,12.35,735000.0,12.34,12.38,12.34,12.35,735000.0
2015-05-27 11:30:00,12.35,12.37,12.32,12.35,2055000.0,12.35,12.37,12.32,12.35,2055000.0
2015-05-27 12:00:00,12.34,12.35,12.3,12.31,2095000.0,12.34,12.35,12.3,12.31,2095000.0
2015-05-27 12:30:00,12.31,12.31,12.28,12.3,2205000.0,12.31,12.31,12.28,12.3,2205000.0
2015-05-27 13:00:00,12.3,12.35,12.29,12.35,3190000.0,12.3,12.35,12.29,12.35,3190000.0
2015-05-27 13:30:00,12.35,12.35,12.32,12.35,1800000.0,12.35,12.35,12.32,12.35,1800000.0
2015-05-27 14:00:00,12.34,12.35,12.27,12.28,2645000.0,12.34,12.35,12.27,12.28,2645000.0
2015-05-27 14:30:00,12.28,12.3,12.27,12.28,1615000.0,12.28,12.3,12.27,12.28,1615000.0
2015-05-27 15:00:00,12.28,12.31,12.27,12.28,1720000.0,12.28,12.31,12.27,12.28,1720000.0
2015-05-27 15:30:00,12.28,12.28,12.25,12.25,4540000.0,12.28,12.28,12.25,12.25,4540000.0
2015-05-28 09:30:00,12.35,12.5,12.34,12.49,4445000.0,12.35,12.5,12.34,12.49,4445000.0
2015-05-28 10:00:00,12.5,12.57,12.48,12.53,3170000.0,12.5,12.57,12.48,12.53,3170000.0
2015-05-28 10:30:00,12.52,12.59,12.51,12.59,3005000.0,12.52,12.59,12.51,12.59,3005000.0
2015-05-28 11:00:00,12.59,12.72,12.58,12.68,4805000.0,12.59,12.72,12.58,12.68,4805000.0
2015-05-28 11:30:00,12.69,12.7,12.6,12.61,2775000.0,12.69,12.7,12.6,12.61,2775000.0
2015-05-28 12:00:00,12.62,12.63,12.59,12.6,2420000.0,12.62,12.63,12.59,12.6,2420000.0
2015-05-28 12:30:00,12.6,12.62,12.58,12.6,1065000.0,12.6,12.62,12.58,12.6,1065000.0
2015-05-28 13:00:00,12.61,12.61,12.57,12.58,935000.0,12.61,12.61,12.57,12.58,935000.0
2015-05-28 13:30:00,12.58,12.6,12.57,12.59,1220000.0,12.58,12.6,12.57,12.59,1220000.0
2015-05-28 14:00:00,12.58,12.61,12.58,12.6,1520000.0,12.58,12.61,12.58,12.6,1520000.0
2015-05-28 14:30:00,12.6,12.61,12.58,12.6,1045000.0,12.6,12.61,12.58,12.6,1045000.0
2015-05-28 15:00:00,12.6,12.61,12.57,12.57,1125000.0,12.6,12.61,12.57,12.57,1125000.0
2015-05-28 15:30:00,12.58,12.6,12.57,12.59,3240000.0,12.58,12.6,12.57,12.59,3240000.0
2015-05-29 09:30:00,12.56,12.57,12.41,12.43,3320000.0,12.56,12.57,12.41,12.43,3320000.0
2015-05-29 10:00:00,12.43,12.46,12.34,12.35,2325000.0,12.43,12.46,12.34,12.35,2325000.0
2015-05-29 10:30:00,12.36,12.38,12.31,12.36,3085000.0,12.36,12.38,12.31,12.36,3085000.0
2015-05-29 11:00:00,12.36,12.37,12.33,12.33,2165000.0,12.36,12.37,12.33,12.33,2165000.0
2015-05-29 11:30:00,12.32,12.38,12.31,12.36,1850000.0,12.32,12.38,12.31,12.36,1850000.0
2015-05-29 12:00:00,12.37,12.38,12.33,12.36,1025000.0,12.37,12.38,12.33,12.36,1025000.0
2015-05-29 12:30:00,12.36,12.36,12.33,12.34,1245000.0,12.36,12.36,12.33,12.34,1245000.0
2015-05-29 13:00:00,12.34,12.36,12.33,12.35,1900000.0,12.34,12.36,12.33,12.35,1900000.0
2015-05-29 13:30:00,12.35,12.36,12.34,12.34,740000.0,12.35,12.36,12.34,12.34,740000.0
2015-05-29 14:00:00,12.35,12.35,12.31,12.31,1835000.0,12.35,12.35,12.31,12.31,1835000.0
2015-05-29 14:30:00,12.3,12.32,12.27,12.27,1395000.0,12.3,12.32,12.27,12.27,1395000.0
2015-05-29 15:00:00,12.28,12.31,12.27,12.31,1840000.0,12.28,12.31,12.27,12.31,1840000.0
2015-05-29 15:30:00,12.31,12.33,12.3,12.31,4315000.0,12.31,12.33,12.3,12.31,4315000.0
2015-06-01 09:30:00,12.3,12.36,12.26,12.31,3440550.0,12.3,12.36,12.26,12.31,3440550.0
2015-06-01 10:00:00,12.31,12.34,12.25,12.31,1710350.0,12.31,12.34,12.25,12.31,1710350.0
2015-06-01 10:30:00,12.32,12.38,12.3,12.35,1318300.0,12.32,12.38,12.3,12.35,1318300.0
2015-06-01 11:00:00,12.36,12.37,12.31,12.31,593100.0,12.36,12.37,12.31,12.31,593100.0
2015-06-01 11:30:00,12.3,12.34,12.3,12.34,892200.0,12.3,12.34,12.3,12.34,892200.0
2015-06-01 12:00:00,12.33,12.35,12.31,12.34,929850.0,12.33,12.35,12.31,12.34,929850.0
2015-06-01 12:30:00,12.34,12.35,12.31,12.33,371000.0,12.34,12.35,12.31,12.33,371000.0
2015-06-01 13:00:00,12.32,12.33,12.31,12.32,402950.0,12.32,12.33,12.31,12.32,402950.0
2015-06-01 13:30:00,12.32,12.34,12.31,12.32,720400.0,12.32,12.34,12.31,12.32,720400.0
2015-06-01 14:00:00,12.32,12.35,12.32,12.33,520350.0,12.32,12.35,12.32,12.33,520350.0
2015-06-01 14:30:00,12.32,12.33,12.31,12.33,802700.0,12.32,12.33,12.31,12.33,802700.0
2015-06-01 15:00:00,12.33,12.35,12.32,12.32,407650.0,12.33,12.35,12.32,12.32,407650.0
2015-06-01 15:30:00,12.33,12.33,12.29,12.3,1590600.0,12.33,12.33,12.29,12.3,1590600.0
2015-06-02 09:30:00,12.26,12.32,12.25,12.32,1380900.0,12.26,12.32,12.25,12.32,1380900.0
2015-06-02 10:00:00,12.32,12.34,12.29,12.29,1503550.0,12.32,12.34,12.29,12.29,1503550.0
2015-06-02 10:30:00,12.3,12.31,12.29,12.3,592400.0,12.3,12.31,12.29,12.3,592400.0
2015-06-02 11:00:00,12.3,12.33,12.28,12.29,715650.0,12.3,12.33,12.28,12.29,715650.0
2015-06-02 11:30:00,12.3,12.31,12.28,12.29,540000.0,12.3,12.31,12.28,12.29,540000.0
2015-06-02 12:00:00,12.29,12.32,12.28,12.28,1166700.0,12.29,12.32,12.28,12.28,1166700.0
2015-06-02 12:30:00,12.29,12.3,12.28,12.28,907750.0,12.29,12.3,12.28,12.28,907750.0
2015-06-02 13:00:00,12.28,12.28,12.24,12.25,871700.0,12.28,12.28,12.24,12.25,871700.0
2015-06-02 13:30:00,12.25,12.26,12.23,12.24,848700.0,12.25,12.26,12.23,12.24,848700.0
2015-06-02 14:00:00,12.24,12.26,12.24,12.25,361000.0,12.24,12.26,12.24,12.25,361000.0
2015-06-02 14:30:00,12.25,12.26,12.23,12.24,608350.0,12.25,12.26,12.23,12.24,608350.0
2015-06-02 15:00:00,12.23,12.24,12.21,12.24,1095150.0,12.23,12.24,12.21,12.24,1095150.0
2015-06-02 15:30:00,12.23,12.23,12.2,12.21,2330300.0,12.23,12.23,12.2,12.21,2330300.0
2015-06-03 09:30:00,12.18,12.27,12.16,12.24,4489500.0,12.18,12.27,12.16,12.24,4489500.0
2015-06-03 10:00:00,12.24,12.26,12.2,12.24,1136350.0,12.24,12.26,12.2,12.24,1136350.0
2015-06-03 10:30:00,12.24,12.26,12.23,12.24,1331450.0,12.24,12.26,12.23,12.24,1331450.0
2015-06-03 11:00:00,12.25,12.26,12.22,12.22,1392850.0,12.25,12.26,12.22,12.22,1392850.0
2015-06-03 11:30:00,12.23,12.25,12.22,12.24,1140800.0,12.23,12.25,12.22,12.24,1140800.0
2015-06-03 12:00:00,12.24,12.24,12.22,12.23,518700.0,12.24,12.24,12.22,12.23,518700.0
2015-06-03 12:30:00,12.23,12.23,12.2,12.22,822950.0,12.23,12.23,12.2,12.22,822950.0
2015-06-03 13:00:00,12.23,12.24,12.22,12.23,344950.0,12.23,12.24,12.22,12.23,344950.0
2015-06-03 13:30:00,12.22,12.24,12.22,12.22,494550.0,12.22,12.24,12.22,12.22,494550.0
2015-06-03 14:00:00,12.22,12.24,12.22,12.23,476600.0,12.22,12.24,12.22,12.23,476600.0
2015-06-03 14:30:00,12.23,12.24,12.22,12.23,600650.0,12.23,12.24,12.22,12.23,600650.0
2015-06-03 15:00:00,12.23,12.23,12.2,12.2,845000.0,12.23,12.23,12.2,12.2,845000.0
2015-06-03 15:30:00,12.2,12.22,12.2,12.22,1413300.0,12.2,12.22,12.2,12.22,1413300.0
2015-06-04 09:30:00,12.12,12.2,12.06,12.17,3436850.0,12.12,12.2,12.06,12.17,3436850.0
2015-06-04 10:00:00,12.16,12.2,12.15,12.18,1834750.0,12.16,12.2,12.15,12.18,1834750.0
2015-06-04 10:30:00,12.18,12.26,12.17,12.25,1520050.0,12.18,12.26,12.17,12.25,1520050.0
2015-06-04 11:00:00,12.24,12.28,12.24,12.27,1904100.0,12.24,12.28,12.24,12.27,1904100.0
2015-06-04 11:30:00,12.27,12.27,12.23,12.25,623650.0,12.27,12.27,12.23,12.25,623650.0
2015-06-04 12:00:00,12.25,12.26,12.24,12.26,1845350.0,12.25,12.26,12.24,12.26,1845350.0
2015-06-04 12:30:00,12.26,12.27,12.24,12.25,626750.0,12.26,12.27,12.24,12.25,626750.0
2015-06-04 13:00:00,12.25,12.25,12.22,12.23,1476750.0,12.25,12.25,12.22,12.23,1476750.0
2015-06-04 13:30:00,12.23,12.24,12.22,12.22,913000.0,12.23,12.24,12.22,12.22,913000.0
2015-06-04 14:00:00,12.22,12.26,12.22,12.26,470000.0,12.22,12.26,12.22,12.26,470000.0
2015-06-04 14:30:00,12.25,12.27,12.25,12.26,505650.0,12.25,12.27,12.25,12.26,505650.0
2015-06-04 15:00:00,12.26,12.28,12.24,12.24,1424950.0,12.26,12.28,12.24,12.24,1424950.0
2015-06-04 15:30:00,12.24,12.25,12.22,12.23,2194300.0,12.24,12.25,12.22,12.23,2194300.0
2015-06-05 09:30:00,12.16,12.18,12.03,12.11,3741750.0,12.16,12.18,12.03,12.11,3741750.0
2015-06-05 10:00:00,12.11,12.14,12.07,12.07,4675600.0,12.11,12.14,12.07,12.07,4675600.0
2015-06-05 10:30:00,12.07,12.14,12.07,12.12,1875550.0,12.07,12.14,12.07,12.12,1875550.0
2015-06-05 11:00:00,12.12,12.19,12.12,12.16,2191400.0,12.12,12.19,12.12,12.16,2191400.0
2015-06-05 11:30:00,12.16,12.19,12.16,12.18,812400.0,12.16,12.19,12.16,12.18,812400.0
2015-06-05 12:00:00,12.18,12.19,12.16,12.18,654500.0,12.18,12.19,12.16,12.18,654500.0
2015-06-05 12:30:00,12.18,12.26,12.17,12.25,2737950.0,12.18,12.26,12.17,12.25,2737950.0
2015-06-05 13:00:00,12.25,12.27,12.23,12.26,1823550.0,12.25,12.27,12.23,12.26,1823550.0
2015-06-05 13:30:00,12.25,12.28,12.25,12.26,2286950.0,12.25,12.28,12.25,12.26,2286950.0
2015-06-05 14:00:00,12.26,12.27,12.22,12.23,2784550.0,12.26,12.27,12.22,12.23,2784550.0
2015-06-05 14:30:00,12.25,12.28,12.24,12.27,979350.0,12.25,12.28,12.24,12.27,979350.0
2015-06-05 15:00:00,12.27,12.29,12.27,12.27,3347800.0,12.27,12.29,12.27,12.27,3347800.0
2015-06-05 15:30:00,12.28,12.3,12.27,12.28,4258500.0,12.28,12.3,12.27,12.28,4258500.0
2015-06-08 09:30:00,12.24,12.26,12.18,12.2,1585600.0,12.24,12.26,12.18,12.2,1585600.0
2015-06-08 10:00:00,12.22,12.23,12.19,12.23,638350.0,12.22,12.23,12.19,12.23,638350.0
2015-06-08 10:30:00,12.23,12.24,12.21,12.22,3076050.0,12.23,12.24,12.21,12.22,3076050.0
2015-06-08 11:00:00,12.22,12.24,12.2,12.21,1484500.0,12.22,12.24,12.2,12.21,1484500.0
2015-06-08 11:30:00,12.2,12.22,12.18,12.21,1668900.0,12.2,12.22,12.18,12.21,1668900.0
2015-06-08 12:00:00,12.21,12.21,12.19,12.2,358000.0,12.21,12.21,12.19,12.2,358000.0
2015-06-08 12:30:00,12.19,12.22,12.19,12.21,877450.0,12.19,12.22,12.19,12.21,877450.0
2015-06-08 13:00:00,12.2,12.21,12.17,12.18,1842250.0,12.2,12.21,12.17,12.18,1842250.0
2015-06-08 13:30:00,12.18,12.21,12.16,12.21,860650.0,12.18,12.21,12.16,12.21,860650.0
2015-06-08 14:00:00,12.21,12.21,12.17,12.19,703650.0,12.21,12.21,12.17,12.19,703650.0
2015-06-08 14:30:00,12.19,12.22,12.18,12.2,1050800.0,12.19,12.22,12.18,12.2,1050800.0
2015-06-08 15:00:00,12.19,12.2,12.16,12.18,635300.0,12.19,12.2,12.16,12.18,635300.0
2015-06-08 15:30:00,12.17,12.18,12.16,12.17,1988650.0,12.17,12.18,12.16,12.17,1988650.0
2015-06-09 09:30:00,12.14,12.17,12.11,12.15,1283650.0,12.14,12.17,12.11,12.15,1283650.0
2015-06-09 10:00:00,12.13,12.15,12.11,12.11,878450.0,12.13,12.15,12.11,12.11,878450.0
2015-06-09 10:30:00,12.11,12.14,12.1,12.13,607750.0,12.11,12.14,12.1,12.13,607750.0
2015-06-09 11:00:00,12.14,12.15,12.12,12.12,1473100.0,12.14,12.15,12.12,12.12,1473100.0
2015-06-09 11:30:00,12.13,12.16,12.13,12.14,1061800.0,12.13,12.16,12.13,12.14,1061800.0
2015-06-09 12:00:00,12.14,12.14,12.12,12.14,1055750.0,12.14,12.14,12.12,12.14,1055750.0
2015-06-09 12:30:00,12.13,12.16,12.12,12.16,808400.0,12.13,12.16,12.12,12.16,808400.0
2015-06-09 13:00:00,12.16,12.17,12.16,12.17,607100.0,12.16,12.17,12.16,12.17,607100.0
2015-06-09 13:30:00,12.17,12.17,12.15,12.15,353450.0,12.17,12.17,12.15,12.15,353450.0
2015-06-09 14:00:00,12.16,12.17,12.15,12.15,676800.0,12.16,12.17,12.15,12.15,676800.0
2015-06-09 14:30:00,12.15,12.16,12.14,12.14,778200.0,12.15,12.16,12.14,12.14,778200.0
2015-06-09 15:00:00,12.14,12.15,12.11,12.12,744700.0,12.14,12.15,12.11,12.12,744700.0
2015-06-09 15:30:00,12.13,12.13,12.1,12.12,1160150.0,12.13,12.13,12.1,12.12,1160150.0
2015-06-10 09:30:00,12.11,12.17,12.11,12.16,978300.0,12.11,12.17,12.11,12.16,978300.0
2015-06-10 10:00:00,12.16,12.17,12.14,12.14,794650.0,12.16,12.17,12.14,12.14,794650.0
2015-06-10 10:30:00,12.15,12.17,12.14,12.16,496200.0,12.15,12.17,12.14,12.16,496200.0
2015-06-10 11:00:00,12.16,12.17,12.15,12.17,973650.0,12.16,12.17,12.15,12.17,973650.0
2015-06-10 11:30:00,12.17,12.19,12.17,12.18,565450.0,12.17,12.19,12.17,12.18,565450.0
2015-06-10 12:00:00,12.18,12.19,12.17,12.18,311650.0,12.18,12.19,12.17,12.18,311650.0
2015-06-10 12:30:00,12.17,12.18,12.16,12.17,235000.0,12.17,12.18,12.16,12.17,235000.0
2015-06-10 13:00:00,12.17,12.18,12.16,12.18,544200.0,12.17,12.18,12.16,12.18,544200.0
2015-06-10 13:30:00,12.18,12.18,12.17,12.17,231450.0,12.18,12.18,12.17,12.17,231450.0
2015-06-10 14:00:00,12.18,12.19,12.18,12.18,352150.0,12.18,12.19,12.18,12.18,352150.0
2015-06-10 14:30:00,12.19,12.19,12.16,12.18,288750.0,12.19,12.19,12.16,12.18,288750.0
2015-06-10 15:00:00,12.17,12.18,12.16,12.17,671450.0,12.17,12.18,12.16,12.17,671450.0
2015-06-10 15:30:00,12.16,12.19,12.16,12.18,1420850.0,12.16,12.19,12.16,12.18,1420850.0
2015-06-11 09:30:00,12.18,12.26,12.18,12.23,1322150.0,12.18,12.26,12.18,12.23,1322150.0
2015-06-11 10:00:00,12.24,12.24,12.2,12.2,564400.0,12.24,12.24,12.2,12.2,564400.0
2015-06-11 10:30:00,12.21,12.21,12.16,12.17,525050.0,12.21,12.21,12.16,12.17,525050.0
2015-06-11 11:00:00,12.18,12.2,12.17,12.2,270000.0,12.18,12.2,12.17,12.2,270000.0
2015-06-11 11:30:00,12.2,12.21,12.19,12.2,301350.0,12.2,12.21,12.19,12.2,301350.0
2015-06-11 12:00:00,12.2,12.21,12.14,12.15,622750.0,12.2,12.21,12.14,12.15,622750.0
2015-06-11 12:30:00,12.15,12.17,12.15,12.16,216100.0,12.15,12.17,12.15,12.16,216100.0
2015-06-11 13:00:00,12.16,12.16,12.15,12.16,233850.0,12.16,12.16,12.15,12.16,233850.0
2015-06-11 13:30:00,12.16,12.17,12.15,12.15,431450.0,12.16,12.17,12.15,12.15,431450.0
2015-06-11 14:00:00,12.16,12.17,12.16,12.16,730000.0,12.16,12.17,12.16,12.16,730000.0
2015-06-11 14:30:00,12.16,12.17,12.15,12.16,353400.0,12.16,12.17,12.15,12.16,353400.0
2015-06-11 15:00:00,12.16,12.16,12.15,12.16,278600.0,12.16,12.16,12.15,12.16,278600.0
2015-06-11 15:30:00,12.16,12.16,12.11,12.13,2180850.0,12.16,12.16,12.11,12.13,2180850.0
2015-06-12 09:30:00,12.1,12.16,12.08,12.14,680300.0,12.1,12.16,12.08,12.14,680300.0
2015-06-12 10:00:00,12.13,12.17,12.12,12.15,1040100.0,12.13,12.17,12.12,12.15,1040100.0
2015-06-12 10:30:00,12.16,12.17,12.14,12.15,702500.0,12.16,12.17,12.14,12.15,702500.0
2015-06-12 11:00:00,12.15,12.2,12.15,12.18,878300.0,12.15,12.2,12.15,12.18,878300.0
2015-06-12 11:30:00,12.19,12.22,12.18,12.21,1889900.0,12.19,12.22,12.18,12.21,1889900.0
2015-06-12 12:00:00,12.21,12.24,12.21,12.23,1780000.0,12.21,12.24,12.21,12.23,1780000.0
2015-06-12 12:30:00,12.23,12.25,12.23,12.23,1357350.0,12.23,12.25,12.23,12.23,1357350.0
2015-06-12 13:00:00,12.23,12.24,12.22,12.23,446450.0,12.23,12.24,12.22,12.23,446450.0
2015-06-12 13:30:00,12.23,12.24,12.21,12.22,1830750.0,12.23,12.24,12.21,12.22,1830750.0
2015-06-12 14:00:00,12.22,12.23,12.22,12.22,415000.0,12.22,12.23,12.22,12.22,415000.0
2015-06-12 14:30:00,12.23,12.23,12.2,12.21,1317500.0,12.23,12.23,12.2,12.21,1317500.0
2015-06-12 15:00:00,12.2,12.22,12.2,12.22,1214700.0,12.2,12.22,12.2,12.22,1214700.0
2015-06-12 15:30:00,12.22,12.22,12.19,12.2,3137650.0,12.22,12.22,12.19,12.2,3137650.0
2015-06-15 09:30:00,12.15,12.17,12.09,12.12,1609100.0,12.15,12.17,12.09,12.12,1609100.0
2015-06-15 10:00:00,12.12,12.16,12.11,12.13,2017500.0,12.12,12.16,12.11,12.13,2017500.0
2015-06-15 10:30:00,12.13,12.13,12.08,12.1,1007300.0,12.13,12.13,12.08,12.1,1007300.0
2015-06-15 11:00:00,12.1,12.12,12.07,12.07,1633750.0,12.1,12.12,12.07,12.07,1633750.0
2015-06-15 11:30:00,12.07,12.08,12.05,12.07,1045850.0,12.07,12.08,12.05,12.07,1045850.0
2015-06-15 12:00:00,12.07,12.09,12.06,12.08,2398700.0,12.07,12.09,12.06,12.08,2398700.0
2015-06-15 12:30:00,12.08,12.1,12.08,12.08,828750.0,12.08,12.1,12.08,12.08,828750.0
2015-06-15 13:00:00,12.09,12.09,12.07,12.08,1775950.0,12.09,12.09,12.07,12.08,1775950.0
2015-06-15 13:30:00,12.08,12.09,12.07,12.09,595400.0,12.08,12.09,12.07,12.09,595400.0
2015-06-15 14:00:00,12.09,12.1,12.08,12.1,235350.0,12.09,12.1,12.08,12.1,235350.0
2015-06-15 14:30:00,12.1,12.11,12.09,12.09,282950.0,12.1,12.11,12.09,12.09,282950.0
2015-06-15 15:00:00,12.09,12.09,12.07,12.09,770650.0,12.09,12.09,12.07,12.09,770650.0
2015-06-15 15:30:00,12.09,12.11,12.08,12.08,2178750.0,12.09,12.11,12.08,12.08,2178750.0
2015-06-16 09:30:00,12.05,12.09,12.04,12.08,1381800.0,12.05,12.09,12.04,12.08,1381800.0
2015-06-16 10:00:00,12.09,12.1,12.07,12.09,492450.0,12.09,12.1,12.07,12.09,492450.0
2015-06-16 10:30:00,12.09,12.1,12.07,12.07,647550.0,12.09,12.1,12.07,12.07,647550.0
2015-06-16 11:00:00,12.08,12.09,12.06,12.07,829500.0,12.08,12.09,12.06,12.07,829500.0
2015-06-16 11:30:00,12.08,12.08,12.06,12.06,330050.0,12.08,12.08,12.06,12.06,330050.0
2015-06-16 12:00:00,12.07,12.07,12.05,12.07,425050.0,12.07,12.07,12.05,12.07,425050.0
2015-06-16 12:30:00,12.07,12.08,12.04,12.05,878250.0,12.07,12.08,12.04,12.05,878250.0
2015-06-16 13:00:00,12.05,12.06,12.04,12.06,503000.0,12.05,12.06,12.04,12.06,503000.0
2015-06-16 13:30:00,12.05,12.05,12.02,12.02,809650.0,12.05,12.05,12.02,12.02,809650.0
2015-06-16 14:00:00,12.02,12.03,11.98,11.99,1699000.0,12.02,12.03,11.98,11.99,1699000.0
2015-06-16 14:30:00,11.98,11.99,11.96,11.97,1737150.0,11.98,11.99,11.96,11.97,1737150.0
2015-06-16 15:00:00,11.97,12.0,11.97,11.98,1004050.0,11.97,12.0,11.97,11.98,1004050.0
2015-06-16 15:30:00,11.99,12.02,11.98,12.01,1906000.0,11.99,12.02,11.98,12.01,1906000.0
2015-06-17 09:30:00,12.01,12.09,12.01,12.07,1713300.0,12.01,12.09,12.01,12.07,1713300.0
2015-06-17 10:00:00,12.07,12.08,12.04,12.05,585550.0,12.07,12.08,12.04,12.05,585550.0
2015-06-17 10:30:00,12.06,12.08,12.04,12.07,1727500.0,12.06,12.08,12.04,12.07,1727500.0
2015-06-17 11:00:00,12.07,12.07,12.04,12.05,1038700.0,12.07,12.07,12.04,12.05,1038700.0
2015-06-17 11:30:00,12.05,12.07,12.05,12.07,803350.0,12.05,12.07,12.05,12.07,803350.0
2015-06-17 12:00:00,12.07,12.09,12.06,12.07,543700.0,12.07,12.09,12.06,12.07,543700.0
2015-06-17 12:30:00,12.07,12.09,12.07,12.08,472100.0,12.07,12.09,12.07,12.08,472100.0
2015-06-17 13:00:00,12.07,12.09,12.06,12.07,1510950.0,12.07,12.09,12.06,12.07,1510950.0
2015-06-17 13:30:00,12.06,12.08,12.06,12.07,465050.0,12.06,12.08,12.06,12.07,465050.0
2015-06-17 14:00:00,12.07,12.11,12.05,12.1,1668100.0,12.07,12.11,12.05,12.1,1668100.0
2015-06-17 14:30:00,12.09,12.12,12.09,12.11,867900.0,12.09,12.12,12.09,12.11,867900.0
2015-06-17 15:00:00,12.11,12.14,12.1,12.13,1118250.0,12.11,12.14,12.1,12.13,1118250.0
2015-06-17 15:30:00,12.13,12.14,12.12,12.13,2661100.0,12.13,12.14,12.12,12.13,2661100.0
2015-06-18 09:30:00,12.16,12.21,12.15,12.2,1175650.0,12.16,12.21,12.15,12.2,1175650.0
2015-06-18 10:00:00,12.2,12.2,12.16,12.17,554300.0,12.2,12.2,12.16,12.17,554300.0
2015-06-18 10:30:00,12.17,12.17,12.13,12.15,675350.0,12.17,12.17,12.13,12.15,675350.0
2015-06-18 11:00:00,12.15,12.19,12.14,12.18,2602150.0,12.15,12.19,12.14,12.18,2602150.0
2015-06-18 11:30:00,12.18,12.21,12.17,12.19,1150450.0,12.18,12.21,12.17,12.19,1150450.0
2015-06-18 12:00:00,12.18,12.2,12.17,12.2,785050.0,12.18,12.2,12.17,12.2,785050.0
2015-06-18 12:30:00,12.2,12.21,12.19,12.2,595950.0,12.2,12.21,12.19,12.2,595950.0
2015-06-18 13:00:00,12.2,12.2,12.18,12.18,603450.0,12.2,12.2,12.18,12.18,603450.0
2015-06-18 13:30:00,12.18,12.2,12.18,12.2,586150.0,12.18,12.2,12.18,12.2,586150.0
2015-06-18 14:00:00,12.2,12.21,12.18,12.18,980700.0,12.2,12.21,12.18,12.18,980700.0
2015-06-18 14:30:00,12.18,12.18,12.15,12.17,1152350.0,12.18,12.18,12.15,12.17,1152350.0
2015-06-18 15:00:00,12.17,12.18,12.14,12.14,913550.0,12.17,12.18,12.14,12.14,913550.0
2015-06-18 15:30:00,12.15,12.15,12.11,12.12,2107150.0,12.15,12.15,12.11,12.12,2107150.0
2015-06-19 09:30:00,12.1,12.17,12.08,12.13,2749350.0,12.1,12.17,12.08,12.13,2749350.0
2015-06-19 10:00:00,12.13,12.16,12.13,12.15,1037150.0,12.13,12.16,12.13,12.15,1037150.0
2015-06-19 10:30:00,12.16,12.17,12.15,12.16,984350.0,12.16,12.17,12.15,12.16,984350.0
2015-06-19 11:00:00,12.15,12.2,12.15,12.19,678550.0,12.15,12.2,12.15,12.19,678550.0
2015-06-19 11:30:00,12.19,12.21,12.18,12.2,1826850.0,12.19,12.21,12.18,12.2,1826850.0
2015-06-19 12:00:00,12.2,12.24,12.2,12.23,1805000.0,12.2,12.24,12.2,12.23,1805000.0
2015-06-19 12:30:00,12.23,12.24,12.21,12.23,1059400.0,12.23,12.24,12.21,12.23,1059400.0
2015-06-19 13:00:00,12.23,12.27,12.23,12.26,1011950.0,12.23,12.27,12.23,12.26,1011950.0
2015-06-19 13:30:00,12.27,12.27,12.24,12.26,1712250.0,12.27,12.27,12.24,12.26,1712250.0
2015-06-19 14:00:00,12.26,12.26,12.25,12.26,1571100.0,12.26,12.26,12.25,12.26,1571100.0
2015-06-19 14:30:00,12.25,12.27,12.24,12.27,1721700.0,12.25,12.27,12.24,12.27,1721700.0
2015-06-19 15:00:00,12.27,12.29,12.26,12.28,3207450.0,12.27,12.29,12.26,12.28,3207450.0
2015-06-19 15:30:00,12.27,12.31,12.27,12.31,5899600.0,12.27,12.31,12.27,12.31,5899600.0
2015-06-22 09:30:00,12.35,12.46,12.35,12.41,2666850.0,12.35,12.46,12.35,12.41,2666850.0
2015-06-22 10:00:00,12.41,12.44,12.41,12.41,2183250.0,12.41,12.44,12.41,12.41,2183250.0
2015-06-22 10:30:00,12.42,12.43,12.4,12.41,1992850.0,12.42,12.43,12.4,12.41,1992850.0
2015-06-22 11:00:00,12.41,12.41,12.37,12.39,923100.0,12.41,12.41,12.37,12.39,923100.0
2015-06-22 11:30:00,12.39,12.39,12.36,12.36,692650.0,12.39,12.39,12.36,12.36,692650.0
2015-06-22 12:00:00,12.36,12.36,12.34,12.35,766100.0,12.36,12.36,12.34,12.35,766100.0
2015-06-22 12:30:00,12.35,12.36,12.34,12.36,462100.0,12.35,12.36,12.34,12.36,462100.0
2015-06-22 13:00:00,12.36,12.38,12.36,12.38,1051250.0,12.36,12.38,12.36,12.38,1051250.0
2015-06-22 13:30:00,12.38,12.41,12.38,12.4,882800.0,12.38,12.41,12.38,12.4,882800.0
2015-06-22 14:00:00,12.4,12.41,12.37,12.38,842600.0,12.4,12.41,12.37,12.38,842600.0
2015-06-22 14:30:00,12.38,12.39,12.37,12.38,924200.0,12.38,12.39,12.37,12.38,924200.0
2015-06-22 15:00:00,12.38,12.39,12.38,12.38,755150.0,12.38,12.39,12.38,12.38,755150.0
2015-06-22 15:30:00,12.38,12.4,12.37,12.39,2744150.0,12.38,12.4,12.37,12.39,2744150.0
2015-06-23 09:30:00,12.42,12.45,12.37,12.37,906750.0,12.42,12.45,12.37,12.37,906750.0
2015-06-23 10:00:00,12.36,12.39,12.34,12.35,1333150.0,12.36,12.39,12.34,12.35,1333150.0
2015-06-23 10:30:00,12.35,12.38,12.34,12.36,741650.0,12.35,12.38,12.34,12.36,741650.0
2015-06-23 11:00:00,12.36,12.37,12.35,12.35,572850.0,12.36,12.37,12.35,12.35,572850.0
2015-06-23 11:30:00,12.35,12.36,12.34,12.35,1226400.0,12.35,12.36,12.34,12.35,1226400.0
2015-06-23 12:00:00,12.35,12.35,12.32,12.34,1909550.0,12.35,12.35,12.32,12.34,1909550.0
2015-06-23 12:30:00,12.34,12.34,12.33,12.34,574150.0,12.34,12.34,12.33,12.34,574150.0
2015-06-23 13:00:00,12.33,12.34,12.33,12.33,631450.0,12.33,12.34,12.33,12.33,631450.0
2015-06-23 13:30:00,12.34,12.35,12.32,12.33,647050.0,12.34,12.35,12.32,12.33,647050.0
2015-06-23 14:00:00,12.34,12.34,12.32,12.32,861300.0,12.34,12.34,12.32,12.32,861300.0
2015-06-23 14:30:00,12.31,12.33,12.31,12.32,1790050.0,12.31,12.33,12.31,12.32,1790050.0
2015-06-23 15:00:00,12.32,12.32,12.28,12.32,1710950.0,12.32,12.32,12.28,12.32,1710950.0
2015-06-23 15:30:00,12.32,12.33,12.31,12.31,1656050.0,12.32,12.33,12.31,12.31,1656050.0
2015-06-24 09:30:00,12.3,12.31,12.23,12.29,522500.0,12.3,12.31,12.23,12.29,522500.0
2015-06-24 10:00:00,12.28,12.31,12.28,12.29,1763400.0,12.28,12.31,12.28,12.29,1763400.0
2015-06-24 10:30:00,12.29,12.29,12.25,12.25,515050.0,12.29,12.29,12.25,12.25,515050.0
2015-06-24 11:00:00,12.25,12.25,12.23,12.23,328900.0,12.25,12.25,12.23,12.23,328900.0
2015-06-24 11:30:00,12.24,12.25,12.23,12.25,974050.0,12.24,12.25,12.23,12.25,974050.0
2015-06-24 12:00:00,12.24,12.29,12.24,12.26,569200.0,12.24,12.29,12.24,12.26,569200.0
2015-06-24 12:30:00,12.26,12.3,12.26,12.29,663950.0,12.26,12.3,12.26,12.29,663950.0
2015-06-24 13:00:00,12.28,12.3,12.26,12.27,1268800.0,12.28,12.3,12.26,12.27,1268800.0
2015-06-24 13:30:00,12.27,12.28,12.25,12.25,501700.0,12.27,12.28,12.25,12.25,501700.0
2015-06-24 14:00:00,12.26,12.26,12.23,12.24,222450.0,12.26,12.26,12.23,12.24,222450.0
2015-06-24 14:30:00,12.24,12.26,12.24,12.24,295000.0,12.24,12.26,12.24,12.24,295000.0
2015-06-24 15:00:00,12.25,12.26,12.24,12.26,977650.0,12.25,12.26,12.24,12.26,977650.0
2015-06-24 15:30:00,12.26,12.26,12.21,12.21,1712900.0,12.26,12.26,12.21,12.21,1712900.0
2015-06-25 09:30:00,12.28,12.3,12.2,12.27,1330750.0,12.28,12.3,12.2,12.27,1330750.0
2015-06-25 10:00:00,12.28,12.29,12.27,12.27,644200.0,12.28,12.29,12.27,12.27,644200.0
2015-06-25 10:30:00,12.28,12.28,12.24,12.26,517000.0,12.28,12.28,12.24,12.26,517000.0
2015-06-25 11:00:00,12.26,12.27,12.24,12.26,674400.0,12.26,12.27,12.24,12.26,674400.0
2015-06-25 11:30:00,12.26,12.26,12.24,12.26,685500.0,12.26,12.26,12.24,12.26,685500.0
2015-06-25 12:00:00,12.25,12.26,12.24,12.25,330000.0,12.25,12.26,12.24,12.25,330000.0
2015-06-25 12:30:00,12.24,12.26,12.24,12.26,265000.0,12.24,12.26,12.24,12.26,265000.0
2015-06-25 13:00:00,12.26,12.26,12.23,12.24,478800.0,12.26,12.26,12.23,12.24,478800.0
2015-06-25 13:30:00,12.23,12.24,12.21,12.21,319250.0,12.23,12.24,12.21,12.21,319250.0
2015-06-25 14:00:00,12.21,12.21,12.17,12.17,523600.0,12.21,12.21,12.17,12.17,523600.0
2015-06-25 14:30:00,12.18,12.21,12.18,12.2,755000.0,12.18,12.21,12.18,12.2,755000.0
2015-06-25 15:00:00,12.2,12.2,12.17,12.17,862650.0,12.2,12.2,12.17,12.17,862650.0
2015-06-25 15:30:00,12.16,12.17,12.14,12.15,1528950.0,12.16,12.17,12.14,12.15,1528950.0
2015-06-26 09:30:00,12.16,12.2,12.11,12.17,821400.0,12.16,12.2,12.11,12.17,821400.0
2015-06-26 10:00:00,12.17,12.2,12.16,12.19,823000.0,12.17,12.2,12.16,12.19,823000.0
2015-06-26 10:30:00,12.19,12.2,12.17,12.18,988950.0,12.19,12.2,12.17,12.18,988950.0
2015-06-26 11:00:00,12.18,12.22,12.18,12.21,428000.0,12.18,12.22,12.18,12.21,428000.0
2015-06-26 11:30:00,12.21,12.21,12.18,12.19,372600.0,12.21,12.21,12.18,12.19,372600.0
2015-06-26 12:00:00,12.19,12.19,12.17,12.18,698600.0,12.19,12.19,12.17,12.18,698600.0
2015-06-26 12:30:00,12.19,12.19,12.16,12.17,336100.0,12.19,12.19,12.16,12.17,336100.0
2015-06-26 13:00:00,12.17,12.18,12.15,12.17,290000.0,12.17,12.18,12.15,12.17,290000.0
2015-06-26 13:30:00,12.17,12.2,12.16,12.19,532450.0,12.17,12.2,12.16,12.19,532450.0
2015-06-26 14:00:00,12.19,12.21,12.18,12.2,385450.0,12.19,12.21,12.18,12.2,385450.0
2015-06-26 14:30:00,12.2,12.25,12.2,12.25,747850.0,12.2,12.25,12.2,12.25,747850.0
2015-06-26 15:00:00,12.25,12.26,12.21,12.21,556300.0,12.25,12.26,12.21,12.21,556300.0
2015-06-26 15:30:00,12.21,12.22,12.17,12.19,1447200.0,12.21,12.22,12.17,12.19,1447200.0
2015-06-29 09:30:00,12.08,12.14,12.07,12.11,1538350.0,12.08,12.14,12.07,12.11,1538350.0
2015-06-29 10:00:00,12.11,12.12,12.09,12.11,1831550.0,12.11,12.12,12.09,12.11,1831550.0
2015-06-29 10:30:00,12.11,12.12,12.09,12.1,855650.0,12.11,12.12,12.09,12.1,855650.0
2015-06-29 11:00:00,12.1,12.1,12.07,12.08,600350.0,12.1,12.1,12.07,12.08,600350.0
2015-06-29 11:30:00,12.08,12.08,12.05,12.07,497400.0,12.08,12.08,12.05,12.07,497400.0
2015-06-29 12:00:00,12.06,12.07,12.05,12.06,386550.0,12.06,12.07,12.05,12.06,386550.0
2015-06-29 12:30:00,12.06,12.06,12.05,12.06,311000.0,12.06,12.06,12.05,12.06,311000.0
2015-06-29 13:00:00,12.06,12.07,12.05,12.05,464900.0,12.06,12.07,12.05,12.05,464900.0
2015-06-29 13:30:00,12.05,12.05,12.03,12.05,812400.0,12.05,12.05,12.03,12.05,812400.0
2015-06-29 14:00:00,12.05,12.06,12.02,12.03,1332200.0,12.05,12.06,12.02,12.03,1332200.0
2015-06-29 14:30:00,12.03,12.03,12.01,12.01,892250.0,12.03,12.03,12.01,12.01,892250.0
2015-06-29 15:00:00,12.01,12.03,12.0,12.03,870100.0,12.01,12.03,12.0,12.03,870100.0
2015-06-29 15:30:00,12.03,12.03,11.99,11.99,2221200.0,12.03,12.03,11.99,11.99,2221200.0
2015-06-30 09:30:00,12.06,12.1,12.01,12.02,2258850.0,12.06,12.1,12.01,12.02,2258850.0
2015-06-30 10:00:00,12.03,12.05,12.02,12.04,760350.0,12.03,12.05,12.02,12.04,760350.0
2015-06-30 10:30:00,12.02,12.04,11.99,12.0,513000.0,12.02,12.04,11.99,12.0,513000.0
2015-06-30 11:00:00,12.0,12.03,12.0,12.0,313100.0,12.0,12.03,12.0,12.0,313100.0
2015-06-30 11:30:00,12.0,12.04,11.99,12.03,1464600.0,12.0,12.04,11.99,12.03,1464600.0
2015-06-30 12:00:00,12.03,12.07,12.03,12.05,556950.0,12.03,12.07,12.03,12.05,556950.0
2015-06-30 12:30:00,12.07,12.08,12.04,12.08,807700.0,12.07,12.08,12.04,12.08,807700.0
2015-06-30 13:00:00,12.08,12.13,12.08,12.12,499050.0,12.08,12.13,12.08,12.12,499050.0
2015-06-30 13:30:00,12.12,12.15,12.11,12.13,786850.0,12.12,12.15,12.11,12.13,786850.0
2015-06-30 14:00:00,12.13,12.17,12.13,12.14,1731050.0,12.13,12.17,12.13,12.14,1731050.0
2015-06-30 14:30:00,12.13,12.15,12.08,12.08,736250.0,12.13,12.15,12.08,12.08,736250.0
2015-06-30 15:00:00,12.08,12.1,12.08,12.09,615950.0,12.08,12.1,12.08,12.09,615950.0
2015-06-30 15:30:00,12.11,12.13,12.09,12.09,1330700.0,12.11,12.13,12.09,12.09,1330700.0
2015-07-01 09:30:00,12.13,12.23,12.13,12.17,742250.0,12.13,12.23,12.13,12.17,742250.0
2015-07-01 10:00:00,12.18,12.2,12.14,12.15,1440200.0,12.18,12.2,12.14,12.15,1440200.0
2015-07-01 10:30:00,12.15,12.16,12.12,12.13,509100.0,12.15,12.16,12.12,12.13,509100.0
2015-07-01 11:00:00,12.13,12.15,12.12,12.13,354350.0,12.13,12.15,12.12,12.13,354350.0
2015-07-01 11:30:00,12.13,12.14,12.1,12.1,475100.0,12.13,12.14,12.1,12.1,475100.0
2015-07-01 12:00:00,12.1,12.12,12.07,12.08,278000.0,12.1,12.12,12.07,12.08,278000.0
2015-07-01 12:30:00,12.07,12.09,12.07,12.08,256000.0,12.07,12.09,12.07,12.08,256000.0
2015-07-01 13:00:00,12.08,12.09,12.08,12.08,450000.0,12.08,12.09,12.08,12.08,450000.0
2015-07-01 13:30:00,12.08,12.14,12.07,12.12,536850.0,12.08,12.14,12.07,12.12,536850.0
2015-07-01 14:00:00,12.12,12.12,12.09,12.12,690500.0,12.12,12.12,12.09,12.12,690500.0
2015-07-01 14:30:00,12.11,12.11,12.08,12.1,354900.0,12.11,12.11,12.08,12.1,354900.0
2015-07-01 15:00:00,12.1,12.13,12.09,12.12,445950.0,12.1,12.13,12.09,12.12,445950.0
2015-07-01 15:30:00,12.12,12.13,12.1,12.13,1050800.0,12.12,12.13,12.1,12.13,1050800.0
2015-07-02 09:30:00,12.18,12.2,12.1,12.1,1021650.0,12.18,12.2,12.1,12.1,1021650.0
2015-07-02 10:00:00,12.12,12.13,12.09,12.13,1668800.0,12.12,12.13,12.09,12.13,1668800.0
2015-07-02 10:30:00,12.12,12.17,12.12,12.15,1483700.0,12.12,12.17,12.12,12.15,1483700.0
2015-07-02 11:00:00,12.14,12.17,12.11,12.17,456300.0,12.14,12.17,12.11,12.17,456300.0
2015-07-02 11:30:00,12.18,12.19,12.15,12.16,792400.0,12.18,12.19,12.15,12.16,792400.0
2015-07-02 12:00:00,12.16,12.17,12.14,12.16,1102300.0,12.16,12.17,12.14,12.16,1102300.0
2015-07-02 12:30:00,12.16,12.19,12.15,12.19,822250.0,12.16,12.19,12.15,12.19,822250.0
2015-07-02 13:00:00,12.18,12.18,12.17,12.18,383450.0,12.18,12.18,12.17,12.18,383450.0
2015-07-02 13:30:00,12.19,12.19,12.16,12.16,216550.0,12.19,12.19,12.16,12.16,216550.0
2015-07-02 14:00:00,12.16,12.16,12.14,12.15,407900.0,12.16,12.16,12.14,12.15,407900.0
2015-07-02 14:30:00,12.15,12.15,12.11,12.13,238950.0,12.15,12.15,12.11,12.13,238950.0
2015-07-02 15:00:00,12.12,12.17,12.12,12.16,666900.0,12.12,12.17,12.12,12.16,666900.0
2015-07-02 15:30:00,12.16,12.2,12.15,12.19,3096150.0,12.16,12.2,12.15,12.19,3096150.0
2015-07-06 09:30:00,12.0,12.2,11.95,12.19,3474400.0,12.0,12.2,11.95,12.19,3474400.0
2015-07-06 10:00:00,12.19,12.19,12.09,12.13,2106100.0,12.19,12.19,12.09,12.13,2106100.0
2015-07-06 10:30:00,12.12,12.16,12.12,12.14,980300.0,12.12,12.16,12.12,12.14,980300.0
2015-07-06 11:00:00,12.14,12.16,12.1,12.1,1928950.0,12.14,12.16,12.1,12.1,1928950.0
2015-07-06 11:30:00,12.1,12.12,12.09,12.1,2092200.0,12.1,12.12,12.09,12.1,2092200.0
2015-07-06 12:00:00,12.1,12.12,12.06,12.08,1161850.0,12.1,12.12,12.06,12.08,1161850.0
2015-07-06 12:30:00,12.08,12.1,12.07,12.1,677800.0,12.08,12.1,12.07,12.1,677800.0
2015-07-06 13:00:00,12.1,12.11,12.09,12.1,1443050.0,12.1,12.11,12.09,12.1,1443050.0
2015-07-06 13:30:00,12.1,12.12,12.09,12.12,537850.0,12.1,12.12,12.09,12.12,537850.0
2015-07-06 14:00:00,12.11,12.11,12.09,12.09,1509250.0,12.11,12.11,12.09,12.09,1509250.0
2015-07-06 14:30:00,12.09,12.11,12.09,12.1,1231750.0,12.09,12.11,12.09,12.1,1231750.0
2015-07-06 15:00:00,12.1,12.12,12.09,12.11,856100.0,12.1,12.12,12.09,12.11,856100.0
2015-07-06 15:30:00,12.12,12.15,12.11,12.15,1553100.0,12.12,12.15,12.11,12.15,1553100.0
2015-07-07 09:30:00,12.12,12.18,12.12,12.17,1326750.0,12.12,12.18,12.12,12.17,1326750.0
2015-07-07 10:00:00,12.17,12.19,12.15,12.17,892100.0,12.17,12.19,12.15,12.17,892100.0
2015-07-07 10:30:00,12.17,12.18,12.11,12.16,1466500.0,12.17,12.18,12.11,12.16,1466500.0
2015-07-07 11:00:00,12.15,12.2,12.14,12.17,824800.0,12.15,12.2,12.14,12.17,824800.0
2015-07-07 11:30:00,12.18,12.26,12.15,12.24,1017800.0,12.18,12.26,12.15,12.24,1017800.0
2015-07-07 12:00:00,12.23,12.32,12.23,12.32,1205900.0,12.23,12.32,12.23,12.32,1205900.0
2015-07-07 12:30:00,12.31,12.36,12.3,12.35,1858450.0,12.31,12.36,12.3,12.35,1858450.0
2015-07-07 13:00:00,12.34,12.35,12.31,12.34,1399150.0,12.34,12.35,12.31,12.34,1399150.0
2015-07-07 13:30:00,12.34,12.37,12.34,12.37,933800.0,12.34,12.37,12.34,12.37,933800.0
2015-07-07 14:00:00,12.37,12.38,12.34,12.37,1022250.0,12.37,12.38,12.34,12.37,1022250.0
2015-07-07 14:30:00,12.36,12.43,12.35,12.42,1886400.0,12.36,12.43,12.35,12.42,1886400.0
2015-07-07 15:00:00,12.42,12.46,12.41,12.45,1736200.0,12.42,12.46,12.41,12.45,1736200.0
2015-07-07 15:30:00,12.45,12.46,12.39,12.41,3049300.0,12.45,12.46,12.39,12.41,3049300.0
2015-07-08 09:30:00,12.39,12.48,12.34,12.45,3127650.0,12.39,12.48,12.34,12.45,3127650.0
2015-07-08 10:00:00,12.45,12.47,12.38,12.42,2783100.0,12.45,12.47,12.38,12.42,2783100.0
2015-07-08 10:30:00,12.42,12.48,12.38,12.48,1971300.0,12.42,12.48,12.38,12.48,1971300.0
2015-07-08 11:00:00,12.47,12.49,12.42,12.43,1310350.0,12.47,12.49,12.42,12.43,1310350.0
2015-07-08 11:30:00,12.43,12.44,12.38,12.39,1054000.0,12.43,12.44,12.38,12.39,1054000.0
2015-07-08 12:00:00,12.39,12.41,12.38,12.4,702700.0,12.39,12.41,12.38,12.4,702700.0
2015-07-08 12:30:00,12.4,12.43,12.38,12.43,491400.0,12.4,12.43,12.38,12.43,491400.0
2015-07-08 13:00:00,12.42,12.42,12.36,12.36,749450.0,12.42,12.42,12.36,12.36,749450.0
2015-07-08 13:30:00,12.37,12.38,12.34,12.37,649000.0,12.37,12.38,12.34,12.37,649000.0
2015-07-08 14:00:00,12.36,12.36,12.29,12.31,516350.0,12.36,12.36,12.29,12.31,516350.0
2015-07-08 14:30:00,12.31,12.31,12.23,12.25,732050.0,12.31,12.31,12.23,12.25,732050.0
2015-07-08 15:00:00,12.24,12.31,12.24,12.27,1176850.0,12.24,12.31,12.24,12.27,1176850.0
2015-07-08 15:30:00,12.27,12.29,12.25,12.26,2514500.0,12.27,12.29,12.25,12.26,2514500.0
2015-07-09 09:30:00,12.45,12.45,12.35,12.37,1306800.0,12.45,12.45,12.35,12.37,1306800.0
2015-07-09 10:00:00,12.36,12.41,12.35,12.38,1936400.0,12.36,12.41,12.35,12.38,1936400.0
2015-07-09 10:30:00,12.38,12.45,12.37,12.45,1988450.0,12.38,12.45,12.37,12.45,1988450.0
2015-07-09 11:00:00,12.44,12.51,12.44,12.5,3906700.0,12.44,12.51,12.44,12.5,3906700.0
2015-07-09 11:30:00,12.5,12.59,12.5,12.58,3587450.0,12.5,12.59,12.5,12.58,3587450.0
2015-07-09 12:00:00,12.58,12.62,12.56,12.61,2985100.0,12.58,12.62,12.56,12.61,2985100.0
2015-07-09 12:30:00,12.62,12.62,12.56,12.58,2461800.0,12.62,12.62,12.56,12.58,2461800.0
2015-07-09 13:00:00,12.58,12.59,12.52,12.52,2006000.0,12.58,12.59,12.52,12.52,2006000.0
2015-07-09 13:30:00,12.52,12.57,12.52,12.56,1451250.0,12.52,12.57,12.52,12.56,1451250.0
2015-07-09 14:00:00,12.56,12.59,12.54,12.54,1593750.0,12.56,12.59,12.54,12.54,1593750.0
2015-07-09 14:30:00,12.54,12.55,12.52,12.54,4163050.0,12.54,12.55,12.52,12.54,4163050.0
2015-07-09 15:00:00,12.54,12.6,12.54,12.59,1164450.0,12.54,12.6,12.54,12.59,1164450.0
2015-07-09 15:30:00,12.59,12.59,12.54,12.55,3431700.0,12.59,12.59,12.54,12.55,3431700.0
2015-07-10 09:30:00,12.6,12.62,12.56,12.59,3311400.0,12.6,12.62,12.56,12.59,3311400.0
2015-07-10 10:00:00,12.59,12.68,12.58,12.67,3253100.0,12.59,12.68,12.58,12.67,3253100.0
2015-07-10 10:30:00,12.67,12.7,12.65,12.69,2987700.0,12.67,12.7,12.65,12.69,2987700.0
2015-07-10 11:00:00,12.69,12.75,12.69,12.74,2473050.0,12.69,12.75,12.69,12.74,2473050.0
2015-07-10 11:30:00,12.73,12.79,12.73,12.79,2155950.0,12.73,12.79,12.73,12.79,2155950.0
2015-07-10 12:00:00,12.79,12.8,12.78,12.8,2351550.0,12.79,12.8,12.78,12.8,2351550.0
2015-07-10 12:30:00,12.8,12.8,12.74,12.79,1631400.0,12.8,12.8,12.74,12.79,1631400.0
2015-07-10 13:00:00,12.79,12.79,12.75,12.77,1656700.0,12.79,12.79,12.75,12.77,1656700.0
2015-07-10 13:30:00,12.77,12.78,12.76,12.78,1458900.0,12.77,12.78,12.76,12.78,1458900.0
2015-07-10 14:00:00,12.78,12.8,12.77,12.8,1135400.0,12.78,12.8,12.77,12.8,1135400.0
2015-07-10 14:30:00,12.8,12.8,12.79,12.8,1670350.0,12.8,12.8,12.79,12.8,1670350.0
2015-07-10 15:00:00,12.8,12.81,12.79,12.8,1411350.0,12.8,12.81,12.79,12.8,1411350.0
2015-07-10 15:30:00,12.8,12.8,12.78,12.79,3809450.0,12.8,12.8,12.78,12.79,3809450.0
2015-07-13 09:30:00,12.92,13.06,12.87,12.98,5004750.0,12.92,13.06,12.87,12.98,5004750.0
2015-07-13 10:00:00,12.99,13.1,12.98,13.09,4488550.0,12.99,13.1,12.98,13.09,4488550.0
2015-07-13 10:30:00,13.09,13.1,13.04,13.07,2267750.0,13.09,13.1,13.04,13.07,2267750.0
2015-07-13 11:00:00,13.07,13.07,13.03,13.05,1128300.0,13.07,13.07,13.03,13.05,1128300.0
2015-07-13 11:30:00,13.05,13.09,13.04,13.08,2050150.0,13.05,13.09,13.04,13.08,2050150.0
2015-07-13 12:00:00,13.08,13.09,13.06,13.08,1177300.0,13.08,13.09,13.06,13.08,1177300.0
2015-07-13 12:30:00,13.08,13.08,13.04,13.05,684800.0,13.08,13.08,13.04,13.05,684800.0
2015-07-13 13:00:00,13.05,13.07,13.05,13.06,577200.0,13.05,13.07,13.05,13.06,577200.0
2015-07-13 13:30:00,13.06,13.08,13.06,13.08,1038000.0,13.06,13.08,13.06,13.08,1038000.0
2015-07-13 14:00:00,13.08,13.08,13.07,13.08,724900.0,13.08,13.08,13.07,13.08,724900.0
2015-07-13 14:30:00,13.08,13.12,13.06,13.11,1626750.0,13.08,13.12,13.06,13.11,1626750.0
2015-07-13 15:00:00,13.11,13.14,13.1,13.14,1184150.0,13.11,13.14,13.1,13.14,1184150.0
2015-07-13 15:30:00,13.14,13.17,13.12,13.16,5260850.0,13.14,13.17,13.12,13.16,5260850.0
2015-07-14 09:30:00,13.16,13.22,13.11,13.18,7865600.0,13.16,13.22,13.11,13.18,7865600.0
2015-07-14 10:00:00,13.18,13.18,13.12,13.17,2131250.0,13.18,13.18,13.12,13.17,2131250.0
2015-07-14 10:30:00,13.17,13.19,13.14,13.15,1331800.0,13.17,13.19,13.14,13.15,1331800.0
2015-07-14 11:00:00,13.15,13.17,13.15,13.16,723350.0,13.15,13.17,13.15,13.16,723350.0
2015-07-14 11:30:00,13.17,13.18,13.13,13.17,738300.0,13.17,13.18,13.13,13.17,738300.0
2015-07-14 12:00:00,13.18,13.18,13.13,13.16,684500.0,13.18,13.18,13.13,13.16,684500.0
2015-07-14 12:30:00,13.15,13.17,13.13,13.16,709800.0,13.15,13.17,13.13,13.16,709800.0
2015-07-14 13:00:00,13.17,13.17,13.14,13.15,319350.0,13.17,13.17,13.14,13.15,319350.0
2015-07-14 13:30:00,13.15,13.17,13.14,13.14,1162600.0,13.15,13.17,13.14,13.14,1162600.0
2015-07-14 14:00:00,13.14,13.15,13.11,13.11,957950.0,13.14,13.15,13.11,13.11,957950.0
2015-07-14 14:30:00,13.11,13.13,13.1,13.11,1385250.0,13.11,13.13,13.1,13.11,1385250.0
2015-07-14 15:00:00,13.11,13.12,13.08,13.09,1632300.0,13.11,13.12,13.08,13.09,1632300.0
2015-07-14 15:30:00,13.1,13.12,13.08,13.11,3852900.0,13.1,13.12,13.08,13.11,3852900.0
2015-07-15 09:30:00,13.15,13.22,13.07,13.13,2165000.0,13.15,13.22,13.07,13.13,2165000.0
2015-07-15 10:00:00,13.12,13.25,13.11,13.2,3235450.0,13.12,13.25,13.11,13.2,3235450.0
2015-07-15 10:30:00,13.21,13.26,13.2,13.25,2543950.0,13.21,13.26,13.2,13.25,2543950.0
2015-07-15 11:00:00,13.24,13.26,13.19,13.19,859800.0,13.24,13.26,13.19,13.19,859800.0
2015-07-15 11:30:00,13.19,13.21,13.17,13.18,953200.0,13.19,13.21,13.17,13.18,953200.0
2015-07-15 12:00:00,13.18,13.2,13.17,13.19,806050.0,13.18,13.2,13.17,13.19,806050.0
2015-07-15 12:30:00,13.2,13.23,13.19,13.22,2788100.0,13.2,13.23,13.19,13.22,2788100.0
2015-07-15 13:00:00,13.22,13.22,13.2,13.21,731850.0,13.22,13.22,13.2,13.21,731850.0
2015-07-15 13:30:00,13.21,13.21,13.2,13.2,618100.0,13.21,13.21,13.2,13.2,618100.0
2015-07-15 14:00:00,13.2,13.24,13.2,13.22,1568300.0,13.2,13.24,13.2,13.22,1568300.0
2015-07-15 14:30:00,13.23,13.24,13.19,13.2,1363300.0,13.23,13.24,13.19,13.2,1363300.0
2015-07-15 15:00:00,13.2,13.25,13.2,13.25,883700.0,13.2,13.25,13.2,13.25,883700.0
2015-07-15 15:30:00,13.24,13.25,13.21,13.24,2784650.0,13.24,13.25,13.21,13.24,2784650.0
2015-07-16 09:30:00,13.23,13.27,13.17,13.21,2763200.0,13.23,13.27,13.17,13.21,2763200.0
2015-07-16 10:00:00,13.22,13.22,13.12,13.15,5233550.0,13.22,13.22,13.12,13.15,5233550.0
2015-07-16 10:30:00,13.15,13.15,13.09,13.1,2998450.0,13.15,13.15,13.09,13.1,2998450.0
2015-07-16 11:00:00,13.1,13.19,13.1,13.15,2397750.0,13.1,13.19,13.1,13.15,2397750.0
2015-07-16 11:30:00,13.15,13.17,13.14,13.16,2083250.0,13.15,13.17,13.14,13.16,2083250.0
2015-07-16 12:00:00,13.16,13.2,13.16,13.2,2083650.0,13.16,13.2,13.16,13.2,2083650.0
2015-07-16 12:30:00,13.2,13.22,13.19,13.21,1291250.0,13.2,13.22,13.19,13.21,1291250.0
2015-07-16 13:00:00,13.21,13.21,13.15,13.16,2043800.0,13.21,13.21,13.15,13.16,2043800.0
2015-07-16 13:30:00,13.16,13.16,13.14,13.15,1146450.0,13.16,13.16,13.14,13.15,1146450.0
2015-07-16 14:00:00,13.14,13.16,13.13,13.14,912500.0,13.14,13.16,13.13,13.14,912500.0
2015-07-16 14:30:00,13.13,13.14,13.1,13.1,2073100.0,13.13,13.14,13.1,13.1,2073100.0
2015-07-16 15:00:00,13.1,13.16,13.1,13.16,1861300.0,13.1,13.16,13.1,13.16,1861300.0
2015-07-16 15:30:00,13.16,13.17,13.15,13.17,2396850.0,13.16,13.17,13.15,13.17,2396850.0
2015-07-17 09:30:00,13.17,13.27,13.14,13.25,2982600.0,13.17,13.27,13.14,13.25,2982600.0
2015-07-17 10:00:00,13.25,13.27,13.21,13.24,2176050.0,13.25,13.27,13.21,13.24,2176050.0
2015-07-17 10:30:00,13.24,13.26,13.23,13.26,806600.0,13.24,13.26,13.23,13.26,806600.0
2015-07-17 11:00:00,13.26,13.27,13.25,13.27,823700.0,13.26,13.27,13.25,13.27,823700.0
2015-07-17 11:30:00,13.27,13.29,13.24,13.25,980150.0,13.27,13.29,13.24,13.25,980150.0
2015-07-17 12:00:00,13.24,13.27,13.24,13.26,1199450.0,13.24,13.27,13.24,13.26,1199450.0
2015-07-17 12:30:00,13.26,13.26,13.2,13.21,921750.0,13.26,13.26,13.2,13.21,921750.0
2015-07-17 13:00:00,13.21,13.22,13.18,13.18,768500.0,13.21,13.22,13.18,13.18,768500.0
2015-07-17 13:30:00,13.18,13.24,13.18,13.22,1533800.0,13.18,13.24,13.18,13.22,1533800.0
2015-07-17 14:00:00,13.22,13.22,13.16,13.19,2620600.0,13.22,13.22,13.16,13.19,2620600.0
2015-07-17 14:30:00,13.19,13.23,13.19,13.23,1233900.0,13.19,13.23,13.19,13.23,1233900.0
2015-07-17 15:00:00,13.22,13.23,13.2,13.22,2729100.0,13.22,13.23,13.2,13.22,2729100.0
2015-07-17 15:30:00,13.22,13.26,13.22,13.24,2247900.0,13.22,13.26,13.22,13.24,2247900.0
2015-07-20 09:30:00,13.31,13.49,13.3,13.36,4837750.0,13.31,13.49,13.3,13.36,4837750.0
2015-07-20 10:00:00,13.37,13.4,13.34,13.38,2251150.0,13.37,13.4,13.34,13.38,2251150.0
2015-07-20 10:30:00,13.38,13.45,13.38,13.44,3227400.0,13.38,13.45,13.38,13.44,3227400.0
2015-07-20 11:00:00,13.44,13.54,13.44,13.51,1739400.0,13.44,13.54,13.44,13.51,1739400.0
2015-07-20 11:30:00,13.52,13.54,13.49,13.53,1927150.0,13.52,13.54,13.49,13.53,1927150.0
2015-07-20 12:00:00,13.53,13.6,13.53,13.54,2652750.0,13.53,13.6,13.53,13.54,2652750.0
2015-07-20 12:30:00,13.55,13.63,13.54,13.61,2264200.0,13.55,13.63,13.54,13.61,2264200.0
2015-07-20 13:00:00,13.6,13.6,13.56,13.58,1942300.0,13.6,13.6,13.56,13.58,1942300.0
2015-07-20 13:30:00,13.58,13.6,13.57,13.59,2404500.0,13.58,13.6,13.57,13.59,2404500.0
2015-07-20 14:00:00,13.58,13.6,13.56,13.59,1626850.0,13.58,13.6,13.56,13.59,1626850.0
2015-07-20 14:30:00,13.59,13.59,13.55,13.57,3292750.0,13.59,13.59,13.55,13.57,3292750.0
2015-07-20 15:00:00,13.58,13.59,13.55,13.58,2287800.0,13.58,13.59,13.55,13.58,2287800.0
2015-07-20 15:30:00,13.58,13.59,13.54,13.55,6268800.0,13.58,13.59,13.54,13.55,6268800.0
2015-07-21 09:30:00,13.56,13.59,13.4,13.53,3693550.0,13.56,13.59,13.4,13.53,3693550.0
2015-07-21 10:00:00,13.53,13.53,13.46,13.47,2044150.0,13.53,13.53,13.46,13.47,2044150.0
2015-07-21 10:30:00,13.47,13.51,13.46,13.46,1584500.0,13.47,13.51,13.46,13.46,1584500.0
2015-07-21 11:00:00,13.47,13.51,13.45,13.49,2164900.0,13.47,13.51,13.45,13.49,2164900.0
2015-07-21 11:30:00,13.49,13.51,13.49,13.5,1475550.0,13.49,13.51,13.49,13.5,1475550.0
2015-07-21 12:00:00,13.49,13.52,13.49,13.5,1835900.0,13.49,13.52,13.49,13.5,1835900.0
2015-07-21 12:30:00,13.5,13.51,13.49,13.5,1201450.0,13.5,13.51,13.49,13.5,1201450.0
2015-07-21 13:00:00,13.5,13.56,13.5,13.52,1716100.0,13.5,13.56,13.5,13.52,1716100.0
2015-07-21 13:30:00,13.51,13.53,13.5,13.53,1481200.0,13.51,13.53,13.5,13.53,1481200.0
2015-07-21 14:00:00,13.53,13.56,13.51,13.51,1727100.0,13.53,13.56,13.51,13.51,1727100.0
2015-07-21 14:30:00,13.51,13.54,13.5,13.52,2738150.0,13.51,13.54,13.5,13.52,2738150.0
2015-07-21 15:00:00,13.52,13.57,13.51,13.52,3362350.0,13.52,13.57,13.51,13.52,3362350.0
2015-07-21 15:30:00,13.53,13.55,13.45,13.46,8444700.0,13.53,13.55,13.45,13.46,8444700.0
2015-07-22 09:30:00,13.9,14.51,13.89,14.49,41919350.0,13.9,14.51,13.89,14.49,41919350.0
2015-07-22 10:00:00,14.49,14.58,14.43,14.5,16181800.0,14.49,14.58,14.43,14.5,16181800.0
2015-07-22 10:30:00,14.5,14.54,14.4,14.47,8831950.0,14.5,14.54,14.4,14.47,8831950.0
2015-07-22 11:00:00,14.48,14.54,14.46,14.5,9519400.0,14.48,14.54,14.46,14.5,9519400.0
2015-07-22 11:30:00,14.5,14.54,14.49,14.53,6388800.0,14.5,14.54,14.49,14.53,6388800.0
2015-07-22 12:00:00,14.53,14.59,14.53,14.57,5972500.0,14.53,14.59,14.53,14.57,5972500.0
2015-07-22 12:30:00,14.57,14.59,14.5,14.52,4449650.0,14.57,14.59,14.5,14.52,4449650.0
2015-07-22 13:00:00,14.53,14.56,14.51,14.54,2878100.0,14.53,14.56,14.51,14.54,2878100.0
2015-07-22 13:30:00,14.53,14.57,14.52,14.56,2078150.0,14.53,14.57,14.52,14.56,2078150.0
2015-07-22 14:00:00,14.55,14.58,14.53,14.58,2822900.0,14.55,14.58,14.53,14.58,2822900.0
2015-07-22 14:30:00,14.57,14.58,14.5,14.52,3480550.0,14.57,14.58,14.5,14.52,3480550.0
2015-07-22 15:00:00,14.52,14.53,14.48,14.52,3763950.0,14.52,14.53,14.48,14.52,3763950.0
2015-07-22 15:30:00,14.51,14.52,14.47,14.5,8480900.0,14.51,14.52,14.47,14.5,8480900.0
2015-07-23 09:30:00,14.47,14.58,14.43,14.56,5371200.0,14.47,14.58,14.43,14.56,5371200.0
2015-07-23 10:00:00,14.57,14.69,14.54,14.65,7453400.0,14.57,14.69,14.54,14.65,7453400.0
2015-07-23 10:30:00,14.64,14.65,14.5,14.53,3937900.0,14.64,14.65,14.5,14.53,3937900.0
2015-07-23 11:00:00,14.54,14.56,14.51,14.53,1727400.0,14.54,14.56,14.51,14.53,1727400.0
2015-07-23 11:30:00,14.53,14.55,14.51,14.55,1477700.0,14.53,14.55,14.51,14.55,1477700.0
2015-07-23 12:00:00,14.54,14.61,14.52,14.56,3631400.0,14.54,14.61,14.52,14.56,3631400.0
2015-07-23 12:30:00,14.56,14.57,14.53,14.56,1112550.0,14.56,14.57,14.53,14.56,1112550.0
2015-07-23 13:00:00,14.56,14.59,14.55,14.56,1636550.0,14.56,14.59,14.55,14.56,1636550.0
2015-07-23 13:30:00,14.57,14.62,14.55,14.62,2250500.0,14.57,14.62,14.55,14.62,2250500.0
2015-07-23 14:00:00,14.62,14.62,14.57,14.58,2259150.0,14.62,14.62,14.57,14.58,2259150.0
2015-07-23 14:30:00,14.58,14.6,14.56,14.57,1994050.0,14.58,14.6,14.56,14.57,1994050.0
2015-07-23 15:00:00,14.57,14.58,14.51,14.53,2048600.0,14.57,14.58,14.51,14.53,2048600.0
2015-07-23 15:30:00,14.53,14.55,14.5,14.53,4254700.0,14.53,14.55,14.5,14.53,4254700.0
2015-07-24 09:30:00,14.5,14.58,14.49,14.52,2075300.0,14.5,14.58,14.49,14.52,2075300.0
2015-07-24 10:00:00,14.52,14.55,14.5,14.51,1942850.0,14.52,14.55,14.5,14.51,1942850.0
2015-07-24 10:30:00,14.51,14.56,14.5,14.56,1994000.0,14.51,14.56,14.5,14.56,1994000.0
2015-07-24 11:00:00,14.56,14.58,14.55,14.55,1157200.0,14.56,14.58,14.55,14.55,1157200.0
2015-07-24 11:30:00,14.55,14.56,14.52,14.53,1108550.0,14.55,14.56,14.52,14.53,1108550.0
2015-07-24 12:00:00,14.53,14.56,14.52,14.55,1032050.0,14.53,14.56,14.52,14.55,1032050.0
2015-07-24 12:30:00,14.53,14.55,14.5,14.51,1336200.0,14.53,14.55,14.5,14.51,1336200.0
2015-07-24 13:00:00,14.51,14.55,14.51,14.54,725700.0,14.51,14.55,14.51,14.54,725700.0
2015-07-24 13:30:00,14.53,14.53,14.5,14.5,2485750.0,14.53,14.53,14.5,14.5,2485750.0
2015-07-24 14:00:00,14.5,14.52,14.49,14.51,2215400.0,14.5,14.52,14.49,14.51,2215400.0
2015-07-24 14:30:00,14.51,14.55,14.51,14.54,1322400.0,14.51,14.55,14.51,14.54,1322400.0
2015-07-24 15:00:00,14.54,14.54,14.5,14.51,1269000.0,14.54,14.54,14.5,14.51,1269000.0
2015-07-24 15:30:00,14.51,14.58,14.51,14.58,3565200.0,14.51,14.58,14.51,14.58,3565200.0
2015-07-27 09:30:00,14.52,14.58,14.48,14.58,3007700.0,14.52,14.58,14.48,14.58,3007700.0
2015-07-27 10:00:00,14.58,14.63,14.53,14.6,2123750.0,14.58,14.63,14.53,14.6,2123750.0
2015-07-27 10:30:00,14.59,14.62,14.54,14.55,2174550.0,14.59,14.62,14.54,14.55,2174550.0
2015-07-27 11:00:00,14.54,14.54,14.5,14.53,1938100.0,14.54,14.54,14.5,14.53,1938100.0
2015-07-27 11:30:00,14.53,14.59,14.52,14.59,1328050.0,14.53,14.59,14.52,14.59,1328050.0
2015-07-27 12:00:00,14.58,14.59,14.57,14.58,683900.0,14.58,14.59,14.57,14.58,683900.0
2015-07-27 12:30:00,14.59,14.61,14.57,14.58,1523550.0,14.59,14.61,14.57,14.58,1523550.0
2015-07-27 13:00:00,14.59,14.6,14.56,14.58,1173100.0,14.59,14.6,14.56,14.58,1173100.0
2015-07-27 13:30:00,14.59,14.6,14.56,14.57,920800.0,14.59,14.6,14.56,14.57,920800.0
2015-07-27 14:00:00,14.57,14.63,14.57,14.61,1477350.0,14.57,14.63,14.57,14.61,1477350.0
2015-07-27 14:30:00,14.61,14.63,14.6,14.62,1338650.0,14.61,14.63,14.6,14.62,1338650.0
2015-07-27 15:00:00,14.63,14.67,14.61,14.67,2201700.0,14.63,14.67,14.61,14.67,2201700.0
2015-07-27 15:30:00,14.67,14.68,14.61,14.64,4460350.0,14.67,14.68,14.61,14.64,4460350.0
2015-07-28 09:30:00,14.7,14.75,14.6,14.66,2746150.0,14.7,14.75,14.6,14.66,2746150.0
2015-07-28 10:00:00,14.65,14.68,14.59,14.64,1202500.0,14.65,14.68,14.59,14.64,1202500.0
2015-07-28 10:30:00,14.64,14.64,14.6,14.6,931600.0,14.64,14.64,14.6,14.6,931600.0
2015-07-28 11:00:00,14.6,14.62,14.57,14.62,897950.0,14.6,14.62,14.57,14.62,897950.0
2015-07-28 11:30:00,14.63,14.63,14.57,14.58,720400.0,14.63,14.63,14.57,14.58,720400.0
2015-07-28 12:00:00,14.59,14.6,14.57,14.58,540850.0,14.59,14.6,14.57,14.58,540850.0
2015-07-28 12:30:00,14.58,14.61,14.56,14.59,385500.0,14.58,14.61,14.56,14.59,385500.0
2015-07-28 13:00:00,14.6,14.64,14.59,14.61,617500.0,14.6,14.64,14.59,14.61,617500.0
2015-07-28 13:30:00,14.61,14.61,14.57,14.58,655400.0,14.61,14.61,14.57,14.58,655400.0
2015-07-28 14:00:00,14.58,14.62,14.58,14.6,745250.0,14.58,14.62,14.58,14.6,745250.0
2015-07-28 14:30:00,14.61,14.61,14.57,14.59,674050.0,14.61,14.61,14.57,14.59,674050.0
2015-07-28 15:00:00,14.6,14.6,14.53,14.56,1027150.0,14.6,14.6,14.53,14.56,1027150.0
2015-07-28 15:30:00,14.56,14.63,14.55,14.62,2219050.0,14.56,14.63,14.55,14.62,2219050.0
2015-07-29 09:30:00,14.64,14.76,14.62,14.73,4505700.0,14.64,14.76,14.62,14.73,4505700.0
2015-07-29 10:00:00,14.73,14.79,14.69,14.76,2658500.0,14.73,14.79,14.69,14.76,2658500.0
2015-07-29 10:30:00,14.76,14.79,14.75,14.76,2216100.0,14.76,14.79,14.75,14.76,2216100.0
2015-07-29 11:00:00,14.76,14.77,14.71,14.71,1680350.0,14.76,14.77,14.71,14.71,1680350.0
2015-07-29 11:30:00,14.71,14.79,14.7,14.77,1013200.0,14.71,14.79,14.7,14.77,1013200.0
2015-07-29 12:00:00,14.77,14.77,14.72,14.74,755750.0,14.77,14.77,14.72,14.74,755750.0
2015-07-29 12:30:00,14.75,14.76,14.72,14.74,757450.0,14.75,14.76,14.72,14.74,757450.0
2015-07-29 13:00:00,14.74,14.76,14.72,14.76,843150.0,14.74,14.76,14.72,14.76,843150.0
2015-07-29 13:30:00,14.76,14.78,14.74,14.76,1216550.0,14.76,14.78,14.74,14.76,1216550.0
2015-07-29 14:00:00,14.75,14.79,14.73,14.77,959550.0,14.75,14.79,14.73,14.77,959550.0
2015-07-29 14:30:00,14.77,14.77,14.73,14.75,1270050.0,14.77,14.77,14.73,14.75,1270050.0
2015-07-29 15:00:00,14.75,14.78,14.73,14.76,811600.0,14.75,14.78,14.73,14.76,811600.0
2015-07-29 15:30:00,14.75,14.79,14.75,14.78,2408700.0,14.75,14.79,14.75,14.78,2408700.0
2015-07-30 09:30:00,14.74,14.76,14.67,14.68,1515150.0,14.74,14.76,14.67,14.68,1515150.0
2015-07-30 10:00:00,14.68,14.72,14.67,14.69,812950.0,14.68,14.72,14.67,14.69,812950.0
2015-07-30 10:30:00,14.7,14.72,14.67,14.7,791350.0,14.7,14.72,14.67,14.7,791350.0
2015-07-30 11:00:00,14.68,14.76,14.68,14.73,1536900.0,14.68,14.76,14.68,14.73,1536900.0
2015-07-30 11:30:00,14.74,14.77,14.73,14.74,1145150.0,14.74,14.77,14.73,14.74,1145150.0
2015-07-30 12:00:00,14.74,14.78,14.74,14.77,245000.0,14.74,14.78,14.74,14.77,245000.0
2015-07-30 12:30:00,14.77,14.8,14.76,14.79,631400.0,14.77,14.8,14.76,14.79,631400.0
2015-07-30 13:00:00,14.79,14.82,14.78,14.79,917150.0,14.79,14.82,14.78,14.79,917150.0
2015-07-30 13:30:00,14.8,14.81,14.77,14.79,831550.0,14.8,14.81,14.77,14.79,831550.0
2015-07-30 14:00:00,14.79,14.81,14.77,14.79,571850.0,14.79,14.81,14.77,14.79,571850.0
2015-07-30 14:30:00,14.79,14.8,14.77,14.79,1028400.0,14.79,14.8,14.77,14.79,1028400.0
2015-07-30 15:00:00,14.8,14.85,14.78,14.85,1729050.0,14.8,14.85,14.78,14.85,1729050.0
2015-07-30 15:30:00,14.84,14.9,14.83,14.88,4212850.0,14.84,14.9,14.83,14.88,4212850.0
2015-07-31 09:30:00,14.91,14.93,14.81,14.82,1592200.0,14.91,14.93,14.81,14.82,1592200.0
2015-07-31 10:00:00,14.82,14.89,14.81,14.89,1086150.0,14.82,14.89,14.81,14.89,1086150.0
2015-07-31 10:30:00,14.89,14.9,14.87,14.89,731900.0,14.89,14.9,14.87,14.89,731900.0
2015-07-31 11:00:00,14.88,14.89,14.83,14.84,994450.0,14.88,14.89,14.83,14.84,994450.0
2015-07-31 11:30:00,14.84,14.86,14.83,14.84,392750.0,14.84,14.86,14.83,14.84,392750.0
2015-07-31 12:00:00,14.85,14.87,14.84,14.87,495150.0,14.85,14.87,14.84,14.87,495150.0
2015-07-31 12:30:00,14.86,14.86,14.84,14.85,209650.0,14.86,14.86,14.84,14.85,209650.0
2015-07-31 13:00:00,14.85,14.86,14.81,14.83,508800.0,14.85,14.86,14.81,14.83,508800.0
2015-07-31 13:30:00,14.83,14.84,14.8,14.83,676200.0,14.83,14.84,14.8,14.83,676200.0
2015-07-31 14:00:00,14.84,14.88,14.82,14.82,530500.0,14.84,14.88,14.82,14.82,530500.0
2015-07-31 14:30:00,14.82,14.88,14.82,14.86,743450.0,14.82,14.88,14.82,14.86,743450.0
2015-07-31 15:00:00,14.86,14.88,14.86,14.87,574200.0,14.86,14.88,14.86,14.87,574200.0
2015-07-31 15:30:00,14.87,14.89,14.84,14.85,2156150.0,14.87,14.89,14.84,14.85,2156150.0
2015-08-03 09:30:00,14.87,14.89,14.78,14.8,1840550.0,14.87,14.89,14.78,14.8,1840550.0
2015-08-03 10:00:00,14.79,14.84,14.71,14.73,1113200.0,14.79,14.84,14.71,14.73,1113200.0
2015-08-03 10:30:00,14.74,14.78,14.7,14.71,971650.0,14.74,14.78,14.7,14.71,971650.0
2015-08-03 11:00:00,14.71,14.82,14.7,14.8,1041000.0,14.71,14.82,14.7,14.8,1041000.0
2015-08-03 11:30:00,14.81,14.84,14.81,14.81,625300.0,14.81,14.84,14.81,14.81,625300.0
2015-08-03 12:00:00,14.81,14.82,14.79,14.8,505600.0,14.81,14.82,14.79,14.8,505600.0
2015-08-03 12:30:00,14.8,14.8,14.74,14.75,461900.0,14.8,14.8,14.74,14.75,461900.0
2015-08-03 13:00:00,14.75,14.8,14.73,14.79,627300.0,14.75,14.8,14.73,14.79,627300.0
2015-08-03 13:30:00,14.79,14.82,14.76,14.78,644150.0,14.79,14.82,14.76,14.78,644150.0
2015-08-03 14:00:00,14.79,14.8,14.75,14.76,688600.0,14.79,14.8,14.75,14.76,688600.0
2015-08-03 14:30:00,14.76,14.78,14.74,14.74,697900.0,14.76,14.78,14.74,14.74,697900.0
2015-08-03 15:00:00,14.75,14.8,14.74,14.79,715500.0,14.75,14.8,14.74,14.79,715500.0
2015-08-03 15:30:00,14.8,14.88,14.77,14.88,2083700.0,14.8,14.88,14.77,14.88,2083700.0
2015-08-04 09:30:00,14.84,14.87,14.81,14.84,772950.0,14.84,14.87,14.81,14.84,772950.0
2015-08-04 10:00:00,14.85,14.93,14.82,14.92,1440250.0,14.85,14.93,14.82,14.92,1440250.0
2015-08-04 10:30:00,14.93,14.98,14.91,14.96,1432700.0,14.93,14.98,14.91,14.96,1432700.0
2015-08-04 11:00:00,14.96,14.97,14.91,14.96,722350.0,14.96,14.97,14.91,14.96,722350.0
2015-08-04 11:30:00,14.96,14.99,14.95,14.99,706950.0,14.96,14.99,14.95,14.99,706950.0
2015-08-04 12:00:00,14.99,14.99,14.94,14.94,666200.0,14.99,14.99,14.94,14.94,666200.0
2015-08-04 12:30:00,14.94,14.97,14.93,14.95,737650.0,14.94,14.97,14.93,14.95,737650.0
2015-08-04 13:00:00,14.95,14.97,14.94,14.97,1202450.0,14.95,14.97,14.94,14.97,1202450.0
2015-08-04 13:30:00,14.97,14.97,14.91,14.92,728800.0,14.97,14.97,14.91,14.92,728800.0
2015-08-04 14:00:00,14.91,14.93,14.87,14.93,1173850.0,14.91,14.93,14.87,14.93,1173850.0
2015-08-04 14:30:00,14.93,14.96,14.93,14.94,714500.0,14.93,14.96,14.93,14.94,714500.0
2015-08-04 15:00:00,14.95,14.97,14.94,14.97,742850.0,14.95,14.97,14.94,14.97,742850.0
2015-08-04 15:30:00,14.97,14.99,14.96,14.96,2395000.0,14.97,14.99,14.96,14.96,2395000.0
2015-08-05 09:30:00,14.99,15.03,14.98,15.0,1924850.0,14.99,15.03,14.98,15.0,1924850.0
2015-08-05 10:00:00,14.99,15.03,14.97,15.01,1428750.0,14.99,15.03,14.97,15.01,1428750.0
2015-08-05 10:30:00,15.01,15.07,15.01,15.06,1631700.0,15.01,15.07,15.01,15.06,1631700.0
2015-08-05 11:00:00,15.06,15.12,15.06,15.1,1583300.0,15.06,15.12,15.06,15.1,1583300.0
2015-08-05 11:30:00,15.1,15.11,15.05,15.06,902000.0,15.1,15.11,15.05,15.06,902000.0
2015-08-05 12:00:00,15.06,15.06,15.0,15.0,817100.0,15.06,15.06,15.0,15.0,817100.0
2015-08-05 12:30:00,15.01,15.06,15.0,15.05,1315650.0,15.01,15.06,15.0,15.05,1315650.0
2015-08-05 13:00:00,15.04,15.05,15.01,15.04,671600.0,15.04,15.05,15.01,15.04,671600.0
2015-08-05 13:30:00,15.05,15.07,15.04,15.06,710150.0,15.05,15.07,15.04,15.06,710150.0
2015-08-05 14:00:00,15.06,15.11,15.06,15.11,457350.0,15.06,15.11,15.06,15.11,457350.0
2015-08-05 14:30:00,15.11,15.14,15.11,15.12,1116900.0,15.11,15.14,15.11,15.12,1116900.0
2015-08-05 15:00:00,15.11,15.15,15.1,15.15,1556050.0,15.11,15.15,15.1,15.15,1556050.0
2015-08-05 15:30:00,15.15,15.17,15.13,15.16,3536700.0,15.15,15.17,15.13,15.16,3536700.0
2015-08-06 09:30:00,15.17,15.17,15.09,15.12,806200.0,15.17,15.17,15.09,15.12,806200.0
2015-08-06 10:00:00,15.12,15.14,15.08,15.09,1187450.0,15.12,15.14,15.08,15.09,1187450.0
2015-08-06 10:30:00,15.09,15.11,15.07,15.11,862250.0,15.09,15.11,15.07,15.11,862250.0
2015-08-06 11:00:00,15.11,15.11,15.03,15.04,750500.0,15.11,15.11,15.03,15.04,750500.0
2015-08-06 11:30:00,15.05,15.05,14.95,14.96,1639200.0,15.05,15.05,14.95,14.96,1639200.0
2015-08-06 12:00:00,14.96,14.98,14.92,14.97,1066750.0,14.96,14.98,14.92,14.97,1066750.0
2015-08-06 12:30:00,14.97,14.98,14.92,14.98,752700.0,14.97,14.98,14.92,14.98,752700.0
2015-08-06 13:00:00,14.97,15.01,14.94,15.0,645150.0,14.97,15.01,14.94,15.0,645150.0
2015-08-06 13:30:00,15.0,15.05,14.99,15.02,463850.0,15.0,15.05,14.99,15.02,463850.0
2015-08-06 14:00:00,15.01,15.01,14.97,15.0,759100.0,15.01,15.01,14.97,15.0,759100.0
2015-08-06 14:30:00,15.01,15.04,14.99,15.01,475500.0,15.01,15.04,14.99,15.01,475500.0
2015-08-06 15:00:00,15.0,15.01,14.99,15.01,534600.0,15.0,15.01,14.99,15.01,534600.0
2015-08-06 15:30:00,15.01,15.01,14.98,15.0,2319150.0,15.01,15.01,14.98,15.0,2319150.0
2015-08-07 09:30:00,15.04,15.04,14.84,14.97,1643050.0,15.04,15.04,14.84,14.97,1643050.0
2015-08-07 10:00:00,14.99,15.0,14.95,14.96,918600.0,14.99,15.0,14.95,14.96,918600.0
2015-08-07 10:30:00,14.97,14.97,14.91,14.95,1456750.0,14.97,14.97,14.91,14.95,1456750.0
2015-08-07 11:00:00,14.94,14.94,14.87,14.91,1497250.0,14.94,14.94,14.87,14.91,1497250.0
2015-08-07 11:30:00,14.92,14.93,14.86,14.89,1278700.0,14.92,14.93,14.86,14.89,1278700.0
2015-08-07 12:00:00,14.89,14.92,14.88,14.91,558350.0,14.89,14.92,14.88,14.91,558350.0
2015-08-07 12:30:00,14.92,14.92,14.88,14.88,475350.0,14.92,14.92,14.88,14.88,475350.0
2015-08-07 13:00:00,14.88,14.9,14.87,14.88,390150.0,14.88,14.9,14.87,14.88,390150.0
2015-08-07 13:30:00,14.89,14.93,14.88,14.93,398900.0,14.89,14.93,14.88,14.93,398900.0
2015-08-07 14:00:00,14.93,14.94,14.88,14.92,442000.0,14.93,14.94,14.88,14.92,442000.0
2015-08-07 14:30:00,14.94,14.95,14.92,14.94,428850.0,14.94,14.95,14.92,14.94,428850.0
2015-08-07 15:00:00,14.94,14.97,14.93,14.96,876600.0,14.94,14.97,14.93,14.96,876600.0
2015-08-07 15:30:00,14.96,15.01,14.96,15.0,2146100.0,14.96,15.01,14.96,15.0,2146100.0
2015-08-10 09:30:00,15.11,15.11,14.99,15.03,3359150.0,15.11,15.11,14.99,15.03,3359150.0
2015-08-10 10:00:00,15.03,15.07,15.01,15.05,1105600.0,15.03,15.07,15.01,15.05,1105600.0
2015-08-10 10:30:00,15.03,15.03,14.96,14.99,640550.0,15.03,15.03,14.96,14.99,640550.0
2015-08-10 11:00:00,15.0,15.04,14.98,14.99,860950.0,15.0,15.04,14.98,14.99,860950.0
2015-08-10 11:30:00,14.99,15.01,14.95,14.96,549750.0,14.99,15.01,14.95,14.96,549750.0
2015-08-10 12:00:00,14.97,15.0,14.96,14.97,483300.0,14.97,15.0,14.96,14.97,483300.0
2015-08-10 12:30:00,14.96,14.97,14.93,14.96,423300.0,14.96,14.97,14.93,14.96,423300.0
2015-08-10 13:00:00,14.96,14.98,14.94,14.97,1351400.0,14.96,14.98,14.94,14.97,1351400.0
2015-08-10 13:30:00,14.97,14.99,14.93,14.93,1375850.0,14.97,14.99,14.93,14.93,1375850.0
2015-08-10 14:00:00,14.94,14.95,14.93,14.93,405250.0,14.94,14.95,14.93,14.93,405250.0
2015-08-10 14:30:00,14.93,14.94,14.91,14.91,571600.0,14.93,14.94,14.91,14.91,571600.0
2015-08-10 15:00:00,14.91,14.93,14.9,14.9,997450.0,14.91,14.93,14.9,14.9,997450.0
2015-08-10 15:30:00,14.9,14.96,14.87,14.89,2976000.0,14.9,14.96,14.87,14.89,2976000.0
2015-08-11 09:30:00,14.85,14.9,14.75,14.9,2431200.0,14.85,14.9,14.75,14.9,2431200.0
2015-08-11 10:00:00,14.89,14.99,14.89,14.96,1277600.0,14.89,14.99,14.89,14.96,1277600.0
2015-08-11 10:30:00,14.96,15.0,14.92,14.92,946950.0,14.96,15.0,14.92,14.92,946950.0
2015-08-11 11:00:00,14.92,14.92,14.88,14.9,772500.0,14.92,14.92,14.88,14.9,772500.0
2015-08-11 11:30:00,14.9,14.93,14.86,14.88,629200.0,14.9,14.93,14.86,14.88,629200.0
2015-08-11 12:00:00,14.87,14.9,14.87,14.89,347350.0,14.87,14.9,14.87,14.89,347350.0
2015-08-11 12:30:00,14.9,14.96,14.9,14.92,633200.0,14.9,14.96,14.9,14.92,633200.0
2015-08-11 13:00:00,14.92,14.93,14.9,14.9,1167150.0,14.92,14.93,14.9,14.9,1167150.0
2015-08-11 13:30:00,14.91,14.92,14.84,14.85,1633700.0,14.91,14.92,14.84,14.85,1633700.0
2015-08-11 14:00:00,14.86,14.89,14.83,14.88,512500.0,14.86,14.89,14.83,14.88,512500.0
2015-08-11 14:30:00,14.87,14.92,14.87,14.92,426550.0,14.87,14.92,14.87,14.92,426550.0
2015-08-11 15:00:00,14.9,14.95,14.89,14.95,754850.0,14.9,14.95,14.89,14.95,754850.0
2015-08-11 15:30:00,14.95,14.97,14.91,14.92,2967950.0,14.95,14.97,14.91,14.92,2967950.0
2015-08-12 09:30:00,14.82,14.85,14.76,14.79,2625900.0,14.82,14.85,14.76,14.79,2625900.0
2015-08-12 10:00:00,14.78,14.81,14.74,14.78,1829800.0,14.78,14.81,14.74,14.78,1829800.0
2015-08-12 10:30:00,14.77,14.79,14.68,14.71,1496750.0,14.77,14.79,14.68,14.71,1496750.0
2015-08-12 11:00:00,14.72,14.81,14.71,14.81,1122600.0,14.72,14.81,14.71,14.81,1122600.0
2015-08-12 11:30:00,14.8,14.81,14.71,14.72,665200.0,14.8,14.81,14.71,14.72,665200.0
2015-08-12 12:00:00,14.71,14.79,14.7,14.79,1034600.0,14.71,14.79,14.7,14.79,1034600.0
2015-08-12 12:30:00,14.79,14.85,14.77,14.8,883750.0,14.79,14.85,14.77,14.8,883750.0
2015-08-12 13:00:00,14.8,14.86,14.8,14.84,562500.0,14.8,14.86,14.8,14.84,562500.0
2015-08-12 13:30:00,14.84,14.88,14.81,14.87,625000.0,14.84,14.88,14.81,14.87,625000.0
2015-08-12 14:00:00,14.87,14.89,14.84,14.87,611200.0,14.87,14.89,14.84,14.87,611200.0
2015-08-12 14:30:00,14.86,14.92,14.86,14.9,914800.0,14.86,14.92,14.86,14.9,914800.0
2015-08-12 15:00:00,14.9,14.93,14.86,14.92,731350.0,14.9,14.93,14.86,14.92,731350.0
2015-08-12 15:30:00,14.92,14.96,14.9,14.93,2268450.0,14.92,14.96,14.9,14.93,2268450.0
2015-08-13 09:30:00,14.96,15.0,14.9,14.92,652750.0,14.96,15.0,14.9,14.92,652750.0
2015-08-13 10:00:00,14.92,14.93,14.87,14.91,370000.0,14.92,14.93,14.87,14.91,370000.0
2015-08-13 10:30:00,14.92,14.98,14.92,14.95,1014650.0,14.92,14.98,14.92,14.95,1014650.0
2015-08-13 11:00:00,14.94,14.96,14.92,14.95,216250.0,14.94,14.96,14.92,14.95,216250.0
2015-08-13 11:30:00,14.95,14.95,14.92,14.93,337500.0,14.95,14.95,14.92,14.93,337500.0
2015-08-13 12:00:00,14.93,14.95,14.91,14.94,527000.0,14.93,14.95,14.91,14.94,527000.0
2015-08-13 12:30:00,14.94,14.96,14.93,14.93,245500.0,14.94,14.96,14.93,14.93,245500.0
2015-08-13 13:00:00,14.92,14.95,14.92,14.95,426250.0,14.92,14.95,14.92,14.95,426250.0
2015-08-13 13:30:00,14.95,14.95,14.93,14.93,360050.0,14.95,14.95,14.93,14.93,360050.0
2015-08-13 14:00:00,14.93,14.95,14.93,14.94,205000.0,14.93,14.95,14.93,14.94,205000.0
2015-08-13 14:30:00,14.93,14.95,14.93,14.94,235600.0,14.93,14.95,14.93,14.94,235600.0
2015-08-13 15:00:00,14.93,14.94,14.89,14.89,639250.0,14.93,14.94,14.89,14.89,639250.0
2015-08-13 15:30:00,14.88,14.92,14.86,14.88,1786800.0,14.88,14.92,14.86,14.88,1786800.0
2015-08-14 09:30:00,14.92,14.94,14.87,14.87,429200.0,14.92,14.94,14.87,14.87,429200.0
2015-08-14 10:00:00,14.88,14.91,14.85,14.85,394300.0,14.88,14.91,14.85,14.85,394300.0
2015-08-14 10:30:00,14.86,14.88,14.84,14.86,290000.0,14.86,14.88,14.84,14.86,290000.0
2015-08-14 11:00:00,14.85,14.91,14.83,14.83,1571050.0,14.85,14.91,14.83,14.83,1571050.0
2015-08-14 11:30:00,14.83,14.94,14.82,14.92,1420150.0,14.83,14.94,14.82,14.92,1420150.0
2015-08-14 12:00:00,14.92,14.92,14.87,14.88,235000.0,14.92,14.92,14.87,14.88,235000.0
2015-08-14 12:30:00,14.89,14.93,14.88,14.93,295000.0,14.89,14.93,14.88,14.93,295000.0
2015-08-14 13:00:00,14.93,14.93,14.91,14.91,70000.0,14.93,14.93,14.91,14.91,70000.0
2015-08-14 13:30:00,14.91,14.94,14.9,14.91,295000.0,14.91,14.94,14.9,14.91,295000.0
2015-08-14 14:00:00,14.92,14.94,14.9,14.93,416200.0,14.92,14.94,14.9,14.93,416200.0
2015-08-14 14:30:00,14.92,14.94,14.92,14.93,427750.0,14.92,14.94,14.92,14.93,427750.0
2015-08-14 15:00:00,14.93,14.95,14.92,14.94,639550.0,14.93,14.95,14.92,14.94,639550.0
2015-08-14 15:30:00,14.94,14.97,14.93,14.97,1577800.0,14.94,14.97,14.93,14.97,1577800.0
2015-08-17 09:30:00,14.88,14.98,14.88,14.91,1160700.0,14.88,14.98,14.88,14.91,1160700.0
2015-08-17 10:00:00,14.92,14.98,14.9,14.98,502150.0,14.92,14.98,14.9,14.98,502150.0
2015-08-17 10:30:00,14.96,14.98,14.95,14.96,455000.0,14.96,14.98,14.95,14.96,455000.0
2015-08-17 11:00:00,14.98,15.01,14.97,14.97,619600.0,14.98,15.01,14.97,14.97,619600.0
2015-08-17 11:30:00,14.98,15.0,14.95,14.95,375000.0,14.98,15.0,14.95,14.95,375000.0
2015-08-17 12:00:00,14.96,15.01,14.95,14.99,450400.0,14.96,15.01,14.95,14.99,450400.0
2015-08-17 12:30:00,14.99,15.05,14.98,15.05,511700.0,14.99,15.05,14.98,15.05,511700.0
2015-08-17 13:00:00,15.05,15.08,15.05,15.08,702900.0,15.05,15.08,15.05,15.08,702900.0
2015-08-17 13:30:00,15.07,15.08,15.03,15.05,1062950.0,15.07,15.08,15.03,15.05,1062950.0
2015-08-17 14:00:00,15.06,15.07,15.03,15.05,215100.0,15.06,15.07,15.03,15.05,215100.0
2015-08-17 14:30:00,15.04,15.04,15.02,15.03,447500.0,15.04,15.04,15.02,15.03,447500.0
2015-08-17 15:00:00,15.03,15.04,15.01,15.03,619050.0,15.03,15.04,15.01,15.03,619050.0
2015-08-17 15:30:00,15.03,15.1,15.03,15.08,2035350.0,15.03,15.1,15.03,15.08,2035350.0
2015-08-18 09:30:00,15.08,15.11,15.05,15.09,1196350.0,15.08,15.11,15.05,15.09,1196350.0
2015-08-18 10:00:00,15.1,15.17,15.09,15.12,1485300.0,15.1,15.17,15.09,15.12,1485300.0
2015-08-18 10:30:00,15.13,15.13,15.06,15.09,991350.0,15.13,15.13,15.06,15.09,991350.0
2015-08-18 11:00:00,15.07,15.13,15.0,15.0,1726350.0,15.07,15.13,15.0,15.0,1726350.0
2015-08-18 11:30:00,14.99,15.04,14.97,15.01,1072100.0,14.99,15.04,14.97,15.01,1072100.0
2015-08-18 12:00:00,15.02,15.04,14.96,14.98,1344600.0,15.02,15.04,14.96,14.98,1344600.0
2015-08-18 12:30:00,14.97,14.98,14.92,14.92,390000.0,14.97,14.98,14.92,14.92,390000.0
2015-08-18 13:00:00,14.92,15.0,14.9,14.99,768650.0,14.92,15.0,14.9,14.99,768650.0
2015-08-18 13:30:00,14.99,15.02,14.94,14.96,1064500.0,14.99,15.02,14.94,14.96,1064500.0
2015-08-18 14:00:00,14.96,14.98,14.93,14.94,569150.0,14.96,14.98,14.93,14.94,569150.0
2015-08-18 14:30:00,14.94,14.95,14.91,14.92,444550.0,14.94,14.95,14.91,14.92,444550.0
2015-08-18 15:00:00,14.93,14.93,14.91,14.92,657450.0,14.93,14.93,14.91,14.92,657450.0
2015-08-18 15:30:00,14.92,14.94,14.91,14.92,1784500.0,14.92,14.94,14.91,14.92,1784500.0
2015-08-19 09:30:00,14.84,14.89,14.83,14.85,602650.0,14.84,14.89,14.83,14.85,602650.0
2015-08-19 10:00:00,14.86,14.95,14.86,14.93,482300.0,14.86,14.95,14.86,14.93,482300.0
2015-08-19 10:30:00,14.93,14.95,14.89,14.89,995850.0,14.93,14.95,14.89,14.89,995850.0
2015-08-19 11:00:00,14.89,14.94,14.89,14.92,566600.0,14.89,14.94,14.89,14.92,566600.0
2015-08-19 11:30:00,14.91,14.92,14.85,14.87,830800.0,14.91,14.92,14.85,14.87,830800.0
2015-08-19 12:00:00,14.88,14.89,14.84,14.89,378000.0,14.88,14.89,14.84,14.89,378000.0
2015-08-19 12:30:00,14.89,14.93,14.88,14.92,874150.0,14.89,14.93,14.88,14.92,874150.0
2015-08-19 13:00:00,14.93,14.96,14.92,14.95,648800.0,14.93,14.96,14.92,14.95,648800.0
2015-08-19 13:30:00,14.95,14.97,14.93,14.94,305050.0,14.95,14.97,14.93,14.94,305050.0
2015-08-19 14:00:00,14.95,15.01,14.94,14.95,750400.0,14.95,15.01,14.94,14.95,750400.0
2015-08-19 14:30:00,14.96,14.98,14.87,14.89,312500.0,14.96,14.98,14.87,14.89,312500.0
2015-08-19 15:00:00,14.9,14.93,14.87,14.92,401900.0,14.9,14.93,14.87,14.92,401900.0
2015-08-19 15:30:00,14.92,14.95,14.87,14.91,1994200.0,14.92,14.95,14.87,14.91,1994200.0
2015-08-20 09:30:00,14.83,14.9,14.81,14.84,1061800.0,14.83,14.9,14.81,14.84,1061800.0
2015-08-20 10:00:00,14.83,14.84,14.76,14.81,1379650.0,14.83,14.84,14.76,14.81,1379650.0
2015-08-20 10:30:00,14.81,14.82,14.76,14.81,957350.0,14.81,14.82,14.76,14.81,957350.0
2015-08-20 11:00:00,14.8,14.85,14.8,14.84,795700.0,14.8,14.85,14.8,14.84,795700.0
2015-08-20 11:30:00,14.84,14.84,14.77,14.79,1127850.0,14.84,14.84,14.77,14.79,1127850.0
2015-08-20 12:00:00,14.8,14.8,14.75,14.77,617850.0,14.8,14.8,14.75,14.77,617850.0
2015-08-20 12:30:00,14.77,14.79,14.73,14.74,1145950.0,14.77,14.79,14.73,14.74,1145950.0
2015-08-20 13:00:00,14.75,14.78,14.74,14.76,874850.0,14.75,14.78,14.74,14.76,874850.0
2015-08-20 13:30:00,14.76,14.78,14.73,14.75,679850.0,14.76,14.78,14.73,14.75,679850.0
2015-08-20 14:00:00,14.75,14.76,14.73,14.73,798200.0,14.75,14.76,14.73,14.73,798200.0
2015-08-20 14:30:00,14.74,14.74,14.68,14.72,1172350.0,14.74,14.74,14.68,14.72,1172350.0
2015-08-20 15:00:00,14.72,14.78,14.72,14.75,1134300.0,14.72,14.78,14.72,14.75,1134300.0
2015-08-20 15:30:00,14.75,14.77,14.7,14.7,3357750.0,14.75,14.77,14.7,14.7,3357750.0
2015-08-21 09:30:00,14.59,14.6,14.53,14.59,2949700.0,14.59,14.6,14.53,14.59,2949700.0
2015-08-21 10:00:00,14.58,14.63,14.56,14.58,1119450.0,14.58,14.63,14.56,14.58,1119450.0
2015-08-21 10:30:00,14.58,14.61,14.53,14.53,1829500.0,14.58,14.61,14.53,14.53,1829500.0
2015-08-21 11:00:00,14.53,14.53,14.42,14.48,2481200.0,14.53,14.53,14.42,14.48,2481200.0
2015-08-21 11:30:00,14.47,14.5,14.44,14.48,1276150.0,14.47,14.5,14.44,14.48,1276150.0
2015-08-21 12:00:00,14.48,14.53,14.46,14.47,1110200.0,14.48,14.53,14.46,14.47,1110200.0
2015-08-21 12:30:00,14.47,14.48,14.4,14.4,1483150.0,14.47,14.48,14.4,14.4,1483150.0
2015-08-21 13:00:00,14.39,14.47,14.38,14.47,935450.0,14.39,14.47,14.38,14.47,935450.0
2015-08-21 13:30:00,14.47,14.48,14.41,14.45,1511750.0,14.47,14.48,14.41,14.45,1511750.0
2015-08-21 14:00:00,14.45,14.48,14.44,14.47,875150.0,14.45,14.48,14.44,14.47,875150.0
2015-08-21 14:30:00,14.47,14.48,14.38,14.42,1468900.0,14.47,14.48,14.38,14.42,1468900.0
2015-08-21 15:00:00,14.43,14.45,14.37,14.43,1670300.0,14.43,14.45,14.37,14.43,1670300.0
2015-08-21 15:30:00,14.43,14.48,14.38,14.4,4208450.0,14.43,14.48,14.38,14.4,4208450.0
2015-08-24 09:30:00,13.9,13.98,13.7,13.89,6460100.0,13.9,13.98,13.7,13.89,6460100.0
2015-08-24 10:00:00,13.88,14.0,13.87,13.88,3000800.0,13.88,14.0,13.87,13.88,3000800.0
2015-08-24 10:30:00,13.88,14.05,13.86,14.04,2640650.0,13.88,14.05,13.86,14.04,2640650.0
2015-08-24 11:00:00,14.06,14.18,14.04,14.08,2332600.0,14.06,14.18,14.04,14.08,2332600.0
2015-08-24 11:30:00,14.09,14.36,14.08,14.35,1205700.0,14.09,14.36,14.08,14.35,1205700.0
2015-08-24 12:00:00,14.35,14.39,14.23,14.39,2163950.0,14.35,14.39,14.23,14.39,2163950.0
2015-08-24 12:30:00,14.39,14.47,14.31,14.36,1437050.0,14.39,14.47,14.31,14.36,1437050.0
2015-08-24 13:00:00,14.39,14.41,14.28,14.32,958150.0,14.39,14.41,14.28,14.32,958150.0
2015-08-24 13:30:00,14.33,14.33,14.2,14.22,967850.0,14.33,14.33,14.2,14.22,967850.0
2015-08-24 14:00:00,14.24,14.24,14.14,14.21,807000.0,14.24,14.24,14.14,14.21,807000.0
2015-08-24 14:30:00,14.21,14.24,14.01,14.01,1127250.0,14.21,14.24,14.01,14.01,1127250.0
2015-08-24 15:00:00,14.03,14.12,13.99,14.0,1639450.0,14.03,14.12,13.99,14.0,1639450.0
2015-08-24 15:30:00,14.0,14.26,13.99,14.09,4228850.0,14.0,14.26,13.99,14.09,4228850.0
2015-08-25 09:30:00,14.45,14.46,14.2,14.3,1917150.0,14.45,14.46,14.2,14.3,1917150.0
2015-08-25 10:00:00,14.33,14.33,14.12,14.13,2496250.0,14.33,14.33,14.12,14.13,2496250.0
2015-08-25 10:30:00,14.15,14.17,14.11,14.13,1662900.0,14.15,14.17,14.11,14.13,1662900.0
2015-08-25 11:00:00,14.15,14.29,14.14,14.27,1536650.0,14.15,14.29,14.14,14.27,1536650.0
2015-08-25 11:30:00,14.25,14.34,14.23,14.3,1290750.0,14.25,14.34,14.23,14.3,1290750.0
2015-08-25 12:00:00,14.3,14.35,14.28,14.35,914150.0,14.3,14.35,14.28,14.35,914150.0
2015-08-25 12:30:00,14.33,14.34,14.28,14.3,1294650.0,14.33,14.34,14.28,14.3,1294650.0
2015-08-25 13:00:00,14.3,14.32,14.18,14.21,1832550.0,14.3,14.32,14.18,14.21,1832550.0
2015-08-25 13:30:00,14.2,14.21,14.12,14.15,1875600.0,14.2,14.21,14.12,14.15,1875600.0
2015-08-25 14:00:00,14.16,14.22,14.11,14.18,1345500.0,14.16,14.22,14.11,14.18,1345500.0
2015-08-25 14:30:00,14.17,14.26,14.15,14.21,970900.0,14.17,14.26,14.15,14.21,970900.0
2015-08-25 15:00:00,14.22,14.23,14.1,14.11,1849750.0,14.22,14.23,14.1,14.11,1849750.0
2015-08-25 15:30:00,14.1,14.13,13.91,13.93,5395750.0,14.1,14.13,13.91,13.93,5395750.0
2015-08-26 09:30:00,14.06,14.12,13.94,13.94,1949950.0,14.06,14.12,13.94,13.94,1949950.0
2015-08-26 10:00:00,13.96,14.04,13.86,13.91,2955950.0,13.96,14.04,13.86,13.91,2955950.0
2015-08-26 10:30:00,13.94,13.97,13.88,13.92,1357500.0,13.94,13.97,13.88,13.92,1357500.0
2015-08-26 11:00:00,13.91,13.92,13.87,13.88,910300.0,13.91,13.92,13.87,13.88,910300.0
2015-08-26 11:30:00,13.89,13.93,13.86,13.88,811450.0,13.89,13.93,13.86,13.88,811450.0
2015-08-26 12:00:00,13.88,13.9,13.84,13.88,690300.0,13.88,13.9,13.84,13.88,690300.0
2015-08-26 12:30:00,13.86,13.93,13.85,13.91,1065400.0,13.86,13.93,13.85,13.91,1065400.0
2015-08-26 13:00:00,13.92,13.95,13.86,13.95,2251650.0,13.92,13.95,13.86,13.95,2251650.0
2015-08-26 13:30:00,13.95,14.03,13.94,14.0,2240250.0,13.95,14.03,13.94,14.0,2240250.0
2015-08-26 14:00:00,14.01,14.01,13.89,13.91,829450.0,14.01,14.01,13.89,13.91,829450.0
2015-08-26 14:30:00,13.91,14.04,13.91,14.04,2159400.0,13.91,14.04,13.91,14.04,2159400.0
2015-08-26 15:00:00,14.02,14.13,13.99,14.02,3334750.0,14.02,14.13,13.99,14.02,3334750.0
2015-08-26 15:30:00,14.04,14.16,14.01,14.16,4654500.0,14.04,14.16,14.01,14.16,4654500.0
2015-08-27 09:30:00,14.26,14.41,14.2,14.31,1973400.0,14.26,14.41,14.2,14.31,1973400.0
2015-08-27 10:00:00,14.34,14.43,14.29,14.41,844950.0,14.34,14.43,14.29,14.41,844950.0
2015-08-27 10:30:00,14.4,14.53,14.36,14.52,1343600.0,14.4,14.53,14.36,14.52,1343600.0
2015-08-27 11:00:00,14.53,14.6,14.5,14.55,1973850.0,14.53,14.6,14.5,14.55,1973850.0
2015-08-27 11:30:00,14.54,14.56,14.48,14.48,889450.0,14.54,14.56,14.48,14.48,889450.0
2015-08-27 12:00:00,14.49,14.51,14.46,14.5,1038900.0,14.49,14.51,14.46,14.5,1038900.0
2015-08-27 12:30:00,14.5,14.55,14.5,14.55,813050.0,14.5,14.55,14.5,14.55,813050.0
2015-08-27 13:00:00,14.55,14.58,14.52,14.54,650300.0,14.55,14.58,14.52,14.54,650300.0
2015-08-27 13:30:00,14.53,14.56,14.5,14.56,745500.0,14.53,14.56,14.5,14.56,745500.0
2015-08-27 14:00:00,14.54,14.56,14.45,14.47,1546000.0,14.54,14.56,14.45,14.47,1546000.0
2015-08-27 14:30:00,14.48,14.51,14.4,14.4,650500.0,14.48,14.51,14.4,14.4,650500.0
2015-08-27 15:00:00,14.4,14.41,14.32,14.39,1849250.0,14.4,14.41,14.32,14.39,1849250.0
2015-08-27 15:30:00,14.4,14.55,14.39,14.54,4787950.0,14.4,14.55,14.39,14.54,4787950.0
2015-08-28 09:30:00,14.5,14.56,14.46,14.52,799500.0,14.5,14.56,14.46,14.52,799500.0
2015-08-28 10:00:00,14.55,14.55,14.45,14.47,228300.0,14.55,14.55,14.45,14.47,228300.0
2015-08-28 10:30:00,14.49,14.5,14.44,14.44,592650.0,14.49,14.5,14.44,14.44,592650.0
2015-08-28 11:00:00,14.46,14.54,14.46,14.52,1148600.0,14.46,14.54,14.46,14.52,1148600.0
2015-08-28 11:30:00,14.52,14.52,14.41,14.43,534850.0,14.52,14.52,14.41,14.43,534850.0
2015-08-28 12:00:00,14.42,14.45,14.4,14.45,200200.0,14.42,14.45,14.4,14.45,200200.0
2015-08-28 12:30:00,14.45,14.45,14.42,14.43,239850.0,14.45,14.45,14.42,14.43,239850.0
2015-08-28 13:00:00,14.43,14.44,14.37,14.38,395550.0,14.43,14.44,14.37,14.38,395550.0
2015-08-28 13:30:00,14.39,14.42,14.34,14.4,484950.0,14.39,14.42,14.34,14.4,484950.0
2015-08-28 14:00:00,14.41,14.43,14.39,14.4,434750.0,14.41,14.43,14.39,14.4,434750.0
2015-08-28 14:30:00,14.4,14.43,14.37,14.41,419350.0,14.4,14.43,14.37,14.41,419350.0
2015-08-28 15:00:00,14.41,14.42,14.37,14.39,402800.0,14.41,14.42,14.37,14.39,402800.0
2015-08-28 15:30:00,14.38,14.43,14.35,14.42,1585100.0,14.38,14.43,14.35,14.42,1585100.0
2015-08-31 09:30:00,14.4,14.44,14.33,14.36,991500.0,14.4,14.44,14.33,14.36,991500.0
2015-08-31 10:00:00,14.34,14.35,14.27,14.32,1230800.0,14.34,14.35,14.27,14.32,1230800.0
2015-08-31 10:30:00,14.31,14.37,14.29,14.34,2281550.0,14.31,14.37,14.29,14.34,2281550.0
2015-08-31 11:00:00,14.35,14.35,14.21,14.24,1531350.0,14.35,14.35,14.21,14.24,1531350.0
2015-08-31 11:30:00,14.24,14.25,14.15,14.2,1462050.0,14.24,14.25,14.15,14.2,1462050.0
2015-08-31 12:00:00,14.2,14.26,14.2,14.26,728750.0,14.2,14.26,14.2,14.26,728750.0
2015-08-31 12:30:00,14.26,14.36,14.25,14.34,1351250.0,14.26,14.36,14.25,14.34,1351250.0
2015-08-31 13:00:00,14.34,14.38,14.32,14.36,566500.0,14.34,14.38,14.32,14.36,566500.0
2015-08-31 13:30:00,14.36,14.37,14.32,14.33,448500.0,14.36,14.37,14.32,14.33,448500.0
2015-08-31 14:00:00,14.32,14.33,14.24,14.28,1485500.0,14.32,14.33,14.24,14.28,1485500.0
2015-08-31 14:30:00,14.27,14.29,14.21,14.23,710150.0,14.27,14.29,14.21,14.23,710150.0
2015-08-31 15:00:00,14.21,14.27,14.19,14.2,1240250.0,14.21,14.27,14.19,14.2,1240250.0
2015-08-31 15:30:00,14.2,14.25,14.19,14.2,2189300.0,14.2,14.25,14.19,14.2,2189300.0
2015-09-01 09:30:00,13.96,14.23,13.92,14.15,1994100.0,13.96,14.23,13.92,14.15,1994100.0
2015-09-01 10:00:00,14.14,14.22,14.04,14.21,1194850.0,14.14,14.22,14.04,14.21,1194850.0
2015-09-01 10:30:00,14.23,14.28,14.18,14.23,1153500.0,14.23,14.28,14.18,14.23,1153500.0
2015-09-01 11:00:00,14.23,14.28,14.2,14.2,373600.0,14.23,14.28,14.2,14.2,373600.0
2015-09-01 11:30:00,14.22,14.24,14.19,14.21,601950.0,14.22,14.24,14.19,14.21,601950.0
2015-09-01 12:00:00,14.2,14.21,14.12,14.12,947350.0,14.2,14.21,14.12,14.12,947350.0
2015-09-01 12:30:00,14.12,14.15,14.08,14.11,893250.0,14.12,14.15,14.08,14.11,893250.0
2015-09-01 13:00:00,14.1,14.15,14.06,14.11,946950.0,14.1,14.15,14.06,14.11,946950.0
2015-09-01 13:30:00,14.13,14.17,14.11,14.15,1322650.0,14.13,14.17,14.11,14.15,1322650.0
2015-09-01 14:00:00,14.15,14.16,14.12,14.16,732350.0,14.15,14.16,14.12,14.16,732350.0
2015-09-01 14:30:00,14.16,14.2,14.16,14.17,451300.0,14.16,14.2,14.16,14.17,451300.0
2015-09-01 15:00:00,14.18,14.19,14.11,14.11,868400.0,14.18,14.19,14.11,14.11,868400.0
2015-09-01 15:30:00,14.12,14.17,14.07,14.11,2207000.0,14.12,14.17,14.07,14.11,2207000.0
2015-09-02 09:30:00,14.27,14.4,14.21,14.21,1036300.0,14.27,14.4,14.21,14.21,1036300.0
2015-09-02 10:00:00,14.22,14.29,14.22,14.29,761400.0,14.22,14.29,14.22,14.29,761400.0
2015-09-02 10:30:00,14.27,14.33,14.25,14.3,992150.0,14.27,14.33,14.25,14.3,992150.0
2015-09-02 11:00:00,14.31,14.4,14.3,14.38,1110700.0,14.31,14.4,14.3,14.38,1110700.0
2015-09-02 11:30:00,14.37,14.38,14.33,14.37,678250.0,14.37,14.38,14.33,14.37,678250.0
2015-09-02 12:00:00,14.37,14.4,14.35,14.39,853300.0,14.37,14.4,14.35,14.39,853300.0
2015-09-02 12:30:00,14.39,14.45,14.39,14.41,542450.0,14.39,14.45,14.39,14.41,542450.0
2015-09-02 13:00:00,14.43,14.44,14.39,14.41,495550.0,14.43,14.44,14.39,14.41,495550.0
2015-09-02 13:30:00,14.41,14.42,14.38,14.4,464850.0,14.41,14.42,14.38,14.4,464850.0
2015-09-02 14:00:00,14.4,14.43,14.39,14.41,667200.0,14.4,14.43,14.39,14.41,667200.0
2015-09-02 14:30:00,14.41,14.41,14.36,14.39,837950.0,14.41,14.41,14.36,14.39,837950.0
2015-09-02 15:00:00,14.4,14.44,14.38,14.42,993000.0,14.4,14.44,14.38,14.42,993000.0
2015-09-02 15:30:00,14.42,14.48,14.42,14.48,2545750.0,14.42,14.48,14.42,14.48,2545750.0
2015-09-03 09:30:00,14.45,14.59,14.45,14.53,1061300.0,14.45,14.59,14.45,14.53,1061300.0
2015-09-03 10:00:00,14.53,14.57,14.49,14.56,1212300.0,14.53,14.57,14.49,14.56,1212300.0
2015-09-03 10:30:00,14.56,14.57,14.52,14.54,873600.0,14.56,14.57,14.52,14.54,873600.0
2015-09-03 11:00:00,14.54,14.55,14.5,14.53,948650.0,14.54,14.55,14.5,14.53,948650.0
2015-09-03 11:30:00,14.53,14.55,14.52,14.52,517450.0,14.53,14.55,14.52,14.52,517450.0
2015-09-03 12:00:00,14.52,14.56,14.52,14.55,717900.0,14.52,14.56,14.52,14.55,717900.0
2015-09-03 12:30:00,14.54,14.54,14.5,14.5,487450.0,14.54,14.54,14.5,14.5,487450.0
2015-09-03 13:00:00,14.51,14.53,14.44,14.53,770200.0,14.51,14.53,14.44,14.53,770200.0
2015-09-03 13:30:00,14.52,14.53,14.5,14.5,334150.0,14.52,14.53,14.5,14.5,334150.0
2015-09-03 14:00:00,14.51,14.51,14.46,14.5,542400.0,14.51,14.51,14.46,14.5,542400.0
2015-09-03 14:30:00,14.5,14.54,14.48,14.5,395000.0,14.5,14.54,14.48,14.5,395000.0
2015-09-03 15:00:00,14.51,14.53,14.48,14.49,496900.0,14.51,14.53,14.48,14.49,496900.0
2015-09-03 15:30:00,14.5,14.53,14.45,14.5,1731000.0,14.5,14.53,14.45,14.5,1731000.0
2015-09-04 09:30:00,14.37,14.48,14.37,14.43,638550.0,14.37,14.48,14.37,14.43,638550.0
2015-09-04 10:00:00,14.41,14.5,14.41,14.5,497000.0,14.41,14.5,14.41,14.5,497000.0
2015-09-04 10:30:00,14.49,14.6,14.48,14.51,1917100.0,14.49,14.6,14.48,14.51,1917100.0
2015-09-04 11:00:00,14.51,14.52,14.48,14.51,646100.0,14.51,14.52,14.48,14.51,646100.0
2015-09-04 11:30:00,14.51,14.54,14.48,14.5,512900.0,14.51,14.54,14.48,14.5,512900.0
2015-09-04 12:00:00,14.48,14.51,14.44,14.44,339700.0,14.48,14.51,14.44,14.44,339700.0
2015-09-04 12:30:00,14.44,14.48,14.42,14.42,487400.0,14.44,14.48,14.42,14.42,487400.0
2015-09-04 13:00:00,14.42,14.42,14.38,14.4,651400.0,14.42,14.42,14.38,14.4,651400.0
2015-09-04 13:30:00,14.4,14.42,14.39,14.4,288550.0,14.4,14.42,14.39,14.4,288550.0
2015-09-04 14:00:00,14.41,14.42,14.37,14.41,435000.0,14.41,14.42,14.37,14.41,435000.0
2015-09-04 14:30:00,14.4,14.4,14.37,14.4,293400.0,14.4,14.4,14.37,14.4,293400.0
2015-09-04 15:00:00,14.4,14.41,14.38,14.41,468150.0,14.4,14.41,14.38,14.41,468150.0
2015-09-04 15:30:00,14.41,14.45,14.38,14.39,1929750.0,14.41,14.45,14.38,14.39,1929750.0
2015-09-08 09:30:00,14.63,14.68,14.52,14.52,1368250.0,14.63,14.68,14.52,14.52,1368250.0
2015-09-08 10:00:00,14.55,14.56,14.47,14.49,358650.0,14.55,14.56,14.47,14.49,358650.0
2015-09-08 10:30:00,14.49,14.49,14.44,14.48,310850.0,14.49,14.49,14.44,14.48,310850.0
2015-09-08 11:00:00,14.48,14.53,14.47,14.53,393000.0,14.48,14.53,14.47,14.53,393000.0
2015-09-08 11:30:00,14.53,14.53,14.48,14.48,186650.0,14.53,14.53,14.48,14.48,186650.0
2015-09-08 12:00:00,14.48,14.53,14.47,14.53,198950.0,14.48,14.53,14.47,14.53,198950.0
2015-09-08 12:30:00,14.53,14.54,14.5,14.5,713800.0,14.53,14.54,14.5,14.5,713800.0
2015-09-08 13:00:00,14.5,14.51,14.48,14.51,103150.0,14.5,14.51,14.48,14.51,103150.0
2015-09-08 13:30:00,14.5,14.54,14.5,14.53,343700.0,14.5,14.54,14.5,14.53,343700.0
2015-09-08 14:00:00,14.54,14.58,14.53,14.57,225050.0,14.54,14.58,14.53,14.57,225050.0
2015-09-08 14:30:00,14.57,14.6,14.56,14.57,551900.0,14.57,14.6,14.56,14.57,551900.0
2015-09-08 15:00:00,14.58,14.59,14.55,14.58,433750.0,14.58,14.59,14.55,14.58,433750.0
2015-09-08 15:30:00,14.58,14.65,14.58,14.65,2668550.0,14.58,14.65,14.58,14.65,2668550.0
2015-09-09 09:30:00,14.68,14.72,14.51,14.55,1857950.0,14.68,14.72,14.51,14.55,1857950.0
2015-09-09 10:00:00,14.55,14.56,14.46,14.5,1096350.0,14.55,14.56,14.46,14.5,1096350.0
2015-09-09 10:30:00,14.49,14.53,14.47,14.5,723500.0,14.49,14.53,14.47,14.5,723500.0
2015-09-09 11:00:00,14.49,14.51,14.48,14.5,343500.0,14.49,14.51,14.48,14.5,343500.0
2015-09-09 11:30:00,14.5,14.51,14.48,14.5,307900.0,14.5,14.51,14.48,14.5,307900.0
2015-09-09 12:00:00,14.5,14.52,14.49,14.5,414600.0,14.5,14.52,14.49,14.5,414600.0
2015-09-09 12:30:00,14.5,14.51,14.46,14.48,690400.0,14.5,14.51,14.46,14.48,690400.0
2015-09-09 13:00:00,14.49,14.53,14.47,14.47,532000.0,14.49,14.53,14.47,14.47,532000.0
2015-09-09 13:30:00,14.47,14.48,14.41,14.41,535850.0,14.47,14.48,14.41,14.41,535850.0
2015-09-09 14:00:00,14.42,14.49,14.4,14.46,1519050.0,14.42,14.49,14.4,14.46,1519050.0
2015-09-09 14:30:00,14.46,14.46,14.43,14.45,324000.0,14.46,14.46,14.43,14.45,324000.0
2015-09-09 15:00:00,14.45,14.49,14.42,14.44,699900.0,14.45,14.49,14.42,14.44,699900.0
2015-09-09 15:30:00,14.43,14.43,14.35,14.38,1682350.0,14.43,14.43,14.35,14.38,1682350.0
2015-09-10 09:30:00,14.37,14.47,14.36,14.42,955300.0,14.37,14.47,14.36,14.42,955300.0
2015-09-10 10:00:00,14.41,14.45,14.39,14.4,581250.0,14.41,14.45,14.39,14.4,581250.0
2015-09-10 10:30:00,14.42,14.52,14.42,14.46,513550.0,14.42,14.52,14.42,14.46,513550.0
2015-09-10 11:00:00,14.46,14.47,14.41,14.42,267500.0,14.46,14.47,14.41,14.42,267500.0
2015-09-10 11:30:00,14.43,14.46,14.42,14.42,276650.0,14.43,14.46,14.42,14.42,276650.0
2015-09-10 12:00:00,14.44,14.5,14.42,14.48,442150.0,14.44,14.5,14.42,14.48,442150.0
2015-09-10 12:30:00,14.47,14.5,14.45,14.46,880900.0,14.47,14.5,14.45,14.46,880900.0
2015-09-10 13:00:00,14.46,14.5,14.45,14.5,312500.0,14.46,14.5,14.45,14.5,312500.0
2015-09-10 13:30:00,14.49,14.5,14.47,14.5,355750.0,14.49,14.5,14.47,14.5,355750.0
2015-09-10 14:00:00,14.5,14.5,14.45,14.49,306600.0,14.5,14.5,14.45,14.49,306600.0
2015-09-10 14:30:00,14.49,14.5,14.44,14.47,339900.0,14.49,14.5,14.44,14.47,339900.0
2015-09-10 15:00:00,14.47,14.48,14.43,14.46,437500.0,14.47,14.48,14.43,14.46,437500.0
2015-09-10 15:30:00,14.43,14.47,14.41,14.45,1130200.0,14.43,14.47,14.41,14.45,1130200.0
2015-09-11 09:30:00,14.42,14.53,14.42,14.53,606950.0,14.42,14.53,14.42,14.53,606950.0
2015-09-11 10:00:00,14.5,14.59,14.49,14.55,1825850.0,14.5,14.59,14.49,14.55,1825850.0
2015-09-11 10:30:00,14.54,14.58,14.5,14.57,1404000.0,14.54,14.58,14.5,14.57,1404000.0
2015-09-11 11:00:00,14.56,14.59,14.54,14.58,1734850.0,14.56,14.59,14.54,14.58,1734850.0
2015-09-11 11:30:00,14.59,14.6,14.28,14.44,6931250.0,14.59,14.6,14.28,14.44,6931250.0
2015-09-11 12:00:00,14.44,14.5,14.37,14.5,3112700.0,14.44,14.5,14.37,14.5,3112700.0
2015-09-11 12:30:00,14.5,14.56,14.49,14.54,1135450.0,14.5,14.56,14.49,14.54,1135450.0
2015-09-11 13:00:00,14.55,14.56,14.52,14.52,1218450.0,14.55,14.56,14.52,14.52,1218450.0
2015-09-11 13:30:00,14.52,14.56,14.49,14.56,1213900.0,14.52,14.56,14.49,14.56,1213900.0
2015-09-11 14:00:00,14.56,14.57,14.51,14.56,605400.0,14.56,14.57,14.51,14.56,605400.0
2015-09-11 14:30:00,14.56,14.58,14.52,14.52,1339500.0,14.56,14.58,14.52,14.52,1339500.0
2015-09-11 15:00:00,14.53,14.58,14.52,14.54,1259450.0,14.53,14.58,14.52,14.54,1259450.0
2015-09-11 15:30:00,14.53,14.58,14.52,14.58,2585050.0,14.53,14.58,14.52,14.58,2585050.0
2015-09-14 09:30:00,14.57,14.61,14.53,14.59,1152500.0,14.57,14.61,14.53,14.59,1152500.0
2015-09-14 10:00:00,14.58,14.6,14.55,14.56,849450.0,14.58,14.6,14.55,14.56,849450.0
2015-09-14 10:30:00,14.57,14.59,14.55,14.57,534350.0,14.57,14.59,14.55,14.57,534350.0
2015-09-14 11:00:00,14.57,14.59,14.53,14.53,1112000.0,14.57,14.59,14.53,14.53,1112000.0
2015-09-14 11:30:00,14.52,14.55,14.51,14.55,726200.0,14.52,14.55,14.51,14.55,726200.0
2015-09-14 12:00:00,14.56,14.56,14.51,14.52,405900.0,14.56,14.56,14.51,14.52,405900.0
2015-09-14 12:30:00,14.52,14.53,14.49,14.52,575000.0,14.52,14.53,14.49,14.52,575000.0
2015-09-14 13:00:00,14.51,14.51,14.46,14.48,1055900.0,14.51,14.51,14.46,14.48,1055900.0
2015-09-14 13:30:00,14.49,14.55,14.49,14.51,651350.0,14.49,14.55,14.49,14.51,651350.0
2015-09-14 14:00:00,14.51,14.52,14.49,14.49,390000.0,14.51,14.52,14.49,14.49,390000.0
2015-09-14 14:30:00,14.49,14.51,14.48,14.5,484050.0,14.49,14.51,14.48,14.5,484050.0
2015-09-14 15:00:00,14.5,14.52,14.48,14.5,434350.0,14.5,14.52,14.48,14.5,434350.0
2015-09-14 15:30:00,14.5,14.55,14.49,14.53,1054800.0,14.5,14.55,14.49,14.53,1054800.0
2015-09-15 09:30:00,14.52,14.53,14.41,14.47,522200.0,14.52,14.53,14.41,14.47,522200.0
2015-09-15 10:00:00,14.48,14.53,14.47,14.53,329850.0,14.48,14.53,14.47,14.53,329850.0
2015-09-15 10:30:00,14.53,14.58,14.53,14.58,452100.0,14.53,14.58,14.53,14.58,452100.0
2015-09-15 11:00:00,14.57,14.6,14.57,14.58,295000.0,14.57,14.6,14.57,14.58,295000.0
2015-09-15 11:30:00,14.59,14.62,14.58,14.58,269200.0,14.59,14.62,14.58,14.58,269200.0
2015-09-15 12:00:00,14.59,14.62,14.57,14.61,1877250.0,14.59,14.62,14.57,14.61,1877250.0
2015-09-15 12:30:00,14.61,14.63,14.6,14.62,236850.0,14.61,14.63,14.6,14.62,236850.0
2015-09-15 13:00:00,14.62,14.63,14.6,14.61,507000.0,14.62,14.63,14.6,14.61,507000.0
2015-09-15 13:30:00,14.6,14.63,14.6,14.61,724700.0,14.6,14.63,14.6,14.61,724700.0
2015-09-15 14:00:00,14.62,14.63,14.59,14.6,1577300.0,14.62,14.63,14.59,14.6,1577300.0
2015-09-15 14:30:00,14.61,14.64,14.61,14.64,1242150.0,14.61,14.64,14.61,14.64,1242150.0
2015-09-15 15:00:00,14.64,14.66,14.62,14.66,868750.0,14.64,14.66,14.62,14.66,868750.0
2015-09-15 15:30:00,14.67,14.67,14.63,14.64,1342300.0,14.67,14.67,14.63,14.64,1342300.0
2015-09-16 09:30:00,14.7,14.7,14.58,14.64,1008100.0,14.7,14.7,14.58,14.64,1008100.0
2015-09-16 10:00:00,14.64,14.65,14.56,14.56,728700.0,14.64,14.65,14.56,14.56,728700.0
2015-09-16 10:30:00,14.56,14.6,14.53,14.56,628100.0,14.56,14.6,14.53,14.56,628100.0
2015-09-16 11:00:00,14.55,14.58,14.54,14.57,786850.0,14.55,14.58,14.54,14.57,786850.0
2015-09-16 11:30:00,14.57,14.57,14.5,14.56,749000.0,14.57,14.57,14.5,14.56,749000.0
2015-09-16 12:00:00,14.56,14.58,14.53,14.54,756550.0,14.56,14.58,14.53,14.54,756550.0
2015-09-16 12:30:00,14.54,14.56,14.53,14.56,738700.0,14.54,14.56,14.53,14.56,738700.0
2015-09-16 13:00:00,14.55,14.57,14.54,14.57,1258950.0,14.55,14.57,14.54,14.57,1258950.0
2015-09-16 13:30:00,14.57,14.6,14.56,14.6,1179700.0,14.57,14.6,14.56,14.6,1179700.0
2015-09-16 14:00:00,14.59,14.61,14.59,14.6,210550.0,14.59,14.61,14.59,14.6,210550.0
2015-09-16 14:30:00,14.6,14.61,14.58,14.59,1329350.0,14.6,14.61,14.58,14.59,1329350.0
2015-09-16 15:00:00,14.59,14.61,14.58,14.6,450000.0,14.59,14.61,14.58,14.6,450000.0
2015-09-16 15:30:00,14.61,14.63,14.59,14.6,1199350.0,14.61,14.63,14.59,14.6,1199350.0
2015-09-17 09:30:00,14.57,14.66,14.57,14.58,569250.0,14.57,14.66,14.57,14.58,569250.0
2015-09-17 10:00:00,14.6,14.62,14.55,14.56,357600.0,14.6,14.62,14.55,14.56,357600.0
2015-09-17 10:30:00,14.54,14.56,14.52,14.56,412950.0,14.54,14.56,14.52,14.56,412950.0
2015-09-17 11:00:00,14.56,14.58,14.53,14.57,411400.0,14.56,14.58,14.53,14.57,411400.0
2015-09-17 11:30:00,14.57,14.57,14.54,14.55,1081000.0,14.57,14.57,14.54,14.55,1081000.0
2015-09-17 12:00:00,14.55,14.58,14.54,14.58,395750.0,14.55,14.58,14.54,14.58,395750.0
2015-09-17 12:30:00,14.6,14.6,14.54,14.56,475250.0,14.6,14.6,14.54,14.56,475250.0
2015-09-17 13:00:00,14.56,14.6,14.55,14.58,722900.0,14.56,14.6,14.55,14.58,722900.0
2015-09-17 13:30:00,14.58,14.61,14.56,14.58,1607100.0,14.58,14.61,14.56,14.58,1607100.0
2015-09-17 14:00:00,14.58,14.68,14.52,14.65,914850.0,14.58,14.68,14.52,14.65,914850.0
2015-09-17 14:30:00,14.64,14.78,14.64,14.73,673350.0,14.64,14.78,14.64,14.73,673350.0
2015-09-17 15:00:00,14.74,14.76,14.59,14.64,787500.0,14.74,14.76,14.59,14.64,787500.0
2015-09-17 15:30:00,14.63,14.66,14.59,14.59,1520150.0,14.63,14.66,14.59,14.59,1520150.0
2015-09-18 09:30:00,14.58,14.62,14.52,14.53,3467350.0,14.58,14.62,14.52,14.53,3467350.0
2015-09-18 10:00:00,14.52,14.58,14.48,14.56,977150.0,14.52,14.58,14.48,14.56,977150.0
2015-09-18 10:30:00,14.55,14.58,14.55,14.57,462150.0,14.55,14.58,14.55,14.57,462150.0
2015-09-18 11:00:00,14.58,14.6,14.56,14.57,716850.0,14.58,14.6,14.56,14.57,716850.0
2015-09-18 11:30:00,14.57,14.63,14.57,14.62,803000.0,14.57,14.63,14.57,14.62,803000.0
2015-09-18 12:00:00,14.61,14.61,14.52,14.56,514650.0,14.61,14.61,14.52,14.56,514650.0
2015-09-18 12:30:00,14.55,14.6,14.55,14.59,819250.0,14.55,14.6,14.55,14.59,819250.0
2015-09-18 13:00:00,14.59,14.61,14.56,14.56,587150.0,14.59,14.61,14.56,14.56,587150.0
2015-09-18 13:30:00,14.58,14.58,14.54,14.54,1493000.0,14.58,14.58,14.54,14.54,1493000.0
2015-09-18 14:00:00,14.54,14.57,14.54,14.56,642300.0,14.54,14.57,14.54,14.56,642300.0
2015-09-18 14:30:00,14.56,14.58,14.53,14.55,1386250.0,14.56,14.58,14.53,14.55,1386250.0
2015-09-18 15:00:00,14.55,14.58,14.54,14.56,2530700.0,14.55,14.58,14.54,14.56,2530700.0
2015-09-18 15:30:00,14.56,14.6,14.56,14.59,4129600.0,14.56,14.6,14.56,14.59,4129600.0
2015-09-21 09:30:00,14.59,14.68,14.51,14.67,1064450.0,14.59,14.68,14.51,14.67,1064450.0
2015-09-21 10:00:00,14.67,14.7,14.64,14.68,1089600.0,14.67,14.7,14.64,14.68,1089600.0
2015-09-21 10:30:00,14.68,14.76,14.65,14.74,693450.0,14.68,14.76,14.65,14.74,693450.0
2015-09-21 11:00:00,14.73,14.75,14.7,14.72,1131950.0,14.73,14.75,14.7,14.72,1131950.0
2015-09-21 11:30:00,14.71,14.72,14.67,14.69,1450600.0,14.71,14.72,14.67,14.69,1450600.0
2015-09-21 12:00:00,14.69,14.69,14.64,14.65,1449800.0,14.69,14.69,14.64,14.65,1449800.0
2015-09-21 12:30:00,14.64,14.65,14.57,14.61,1516050.0,14.64,14.65,14.57,14.61,1516050.0
2015-09-21 13:00:00,14.6,14.67,14.6,14.65,728650.0,14.6,14.67,14.6,14.65,728650.0
2015-09-21 13:30:00,14.65,14.66,14.6,14.6,175050.0,14.65,14.66,14.6,14.6,175050.0
2015-09-21 14:00:00,14.63,14.63,14.58,14.62,772650.0,14.63,14.63,14.58,14.62,772650.0
2015-09-21 14:30:00,14.61,14.65,14.6,14.62,263550.0,14.61,14.65,14.6,14.62,263550.0
2015-09-21 15:00:00,14.63,14.66,14.63,14.66,195000.0,14.63,14.66,14.63,14.66,195000.0
2015-09-21 15:30:00,14.65,14.65,14.59,14.62,1057900.0,14.65,14.65,14.59,14.62,1057900.0
2015-09-22 09:30:00,14.5,14.59,14.44,14.55,1516450.0,14.5,14.59,14.44,14.55,1516450.0
2015-09-22 10:00:00,14.54,14.59,14.49,14.52,983250.0,14.54,14.59,14.49,14.52,983250.0
2015-09-22 10:30:00,14.52,14.55,14.49,14.52,1642800.0,14.52,14.55,14.49,14.52,1642800.0
2015-09-22 11:00:00,14.52,14.56,14.52,14.54,830450.0,14.52,14.56,14.52,14.54,830450.0
2015-09-22 11:30:00,14.54,14.54,14.5,14.52,500000.0,14.54,14.54,14.5,14.52,500000.0
2015-09-22 12:00:00,14.51,14.58,14.51,14.56,1261150.0,14.51,14.58,14.51,14.56,1261150.0
2015-09-22 12:30:00,14.56,14.56,14.51,14.52,563000.0,14.56,14.56,14.51,14.52,563000.0
2015-09-22 13:00:00,14.52,14.54,14.5,14.5,822700.0,14.52,14.54,14.5,14.5,822700.0
2015-09-22 13:30:00,14.5,14.54,14.48,14.54,968150.0,14.5,14.54,14.48,14.54,968150.0
2015-09-22 14:00:00,14.53,14.55,14.52,14.54,403250.0,14.53,14.55,14.52,14.54,403250.0
2015-09-22 14:30:00,14.54,14.58,14.53,14.58,1124550.0,14.54,14.58,14.53,14.58,1124550.0
2015-09-22 15:00:00,14.56,14.58,14.52,14.56,753250.0,14.56,14.58,14.52,14.56,753250.0
2015-09-22 15:30:00,14.56,14.57,14.52,14.54,1920400.0,14.56,14.57,14.52,14.54,1920400.0
2015-09-23 09:30:00,14.55,14.55,14.51,14.55,843050.0,14.55,14.55,14.51,14.55,843050.0
2015-09-23 10:00:00,14.56,14.64,14.56,14.64,374800.0,14.56,14.64,14.56,14.64,374800.0
2015-09-23 10:30:00,14.64,14.64,14.6,14.63,411250.0,14.64,14.64,14.6,14.63,411250.0
2015-09-23 11:00:00,14.62,14.62,14.58,14.6,634650.0,14.62,14.62,14.58,14.6,634650.0
2015-09-23 11:30:00,14.6,14.61,14.55,14.59,227500.0,14.6,14.61,14.55,14.59,227500.0
2015-09-23 12:00:00,14.59,14.61,14.56,14.61,210000.0,14.59,14.61,14.56,14.61,210000.0
2015-09-23 12:30:00,14.62,14.62,14.59,14.62,715050.0,14.62,14.62,14.59,14.62,715050.0
2015-09-23 13:00:00,14.62,14.62,14.59,14.59,1056650.0,14.62,14.62,14.59,14.59,1056650.0
2015-09-23 13:30:00,14.59,14.63,14.59,14.61,263800.0,14.59,14.63,14.59,14.61,263800.0
2015-09-23 14:00:00,14.62,14.66,14.62,14.65,831550.0,14.62,14.66,14.62,14.65,831550.0
2015-09-23 14:30:00,14.65,14.66,14.62,14.65,524250.0,14.65,14.66,14.62,14.65,524250.0
2015-09-23 15:00:00,14.64,14.66,14.63,14.65,406450.0,14.64,14.66,14.63,14.65,406450.0
2015-09-23 15:30:00,14.63,14.66,14.63,14.63,1327300.0,14.63,14.66,14.63,14.63,1327300.0
2015-09-24 09:30:00,14.6,14.6,14.46,14.46,1904550.0,14.6,14.6,14.46,14.46,1904550.0
2015-09-24 10:00:00,14.47,14.52,14.45,14.47,1612450.0,14.47,14.52,14.45,14.47,1612450.0
2015-09-24 10:30:00,14.47,14.49,14.43,14.48,1203800.0,14.47,14.49,14.43,14.48,1203800.0
2015-09-24 11:00:00,14.48,14.52,14.48,14.51,2023000.0,14.48,14.52,14.48,14.51,2023000.0
2015-09-24 11:30:00,14.5,14.51,14.48,14.51,1145700.0,14.5,14.51,14.48,14.51,1145700.0
2015-09-24 12:00:00,14.5,14.55,14.48,14.53,885100.0,14.5,14.55,14.48,14.53,885100.0
2015-09-24 12:30:00,14.55,14.56,14.53,14.53,567600.0,14.55,14.56,14.53,14.53,567600.0
2015-09-24 13:00:00,14.53,14.55,14.51,14.53,1017350.0,14.53,14.55,14.51,14.53,1017350.0
2015-09-24 13:30:00,14.53,14.54,14.51,14.54,468150.0,14.53,14.54,14.51,14.54,468150.0
2015-09-24 14:00:00,14.53,14.57,14.51,14.55,391400.0,14.53,14.57,14.51,14.55,391400.0
2015-09-24 14:30:00,14.55,14.63,14.55,14.61,779600.0,14.55,14.63,14.55,14.61,779600.0
2015-09-24 15:00:00,14.62,14.62,14.56,14.6,600550.0,14.62,14.62,14.56,14.6,600550.0
2015-09-24 15:30:00,14.61,14.64,14.59,14.62,1811950.0,14.61,14.64,14.59,14.62,1811950.0
2015-09-25 09:30:00,14.68,14.76,14.63,14.72,907400.0,14.68,14.76,14.63,14.72,907400.0
2015-09-25 10:00:00,14.71,14.77,14.67,14.76,3391250.0,14.71,14.77,14.67,14.76,3391250.0
2015-09-25 10:30:00,14.76,14.78,14.73,14.76,3071800.0,14.76,14.78,14.73,14.76,3071800.0
2015-09-25 11:00:00,14.75,14.76,14.73,14.76,352250.0,14.75,14.76,14.73,14.76,352250.0
2015-09-25 11:30:00,14.76,14.77,14.74,14.77,365750.0,14.76,14.77,14.74,14.77,365750.0
2015-09-25 12:00:00,14.76,14.77,14.75,14.77,486350.0,14.76,14.77,14.75,14.77,486350.0
2015-09-25 12:30:00,14.76,14.78,14.74,14.78,387500.0,14.76,14.78,14.74,14.78,387500.0
2015-09-25 13:00:00,14.78,14.84,14.78,14.82,1352700.0,14.78,14.84,14.78,14.82,1352700.0
2015-09-25 13:30:00,14.81,14.83,14.8,14.81,291850.0,14.81,14.83,14.8,14.81,291850.0
2015-09-25 14:00:00,14.82,14.83,14.73,14.74,488450.0,14.82,14.83,14.73,14.74,488450.0
2015-09-25 14:30:00,14.73,14.76,14.63,14.67,932800.0,14.73,14.76,14.63,14.67,932800.0
2015-09-25 15:00:00,14.66,14.66,14.57,14.65,1191400.0,14.66,14.66,14.57,14.65,1191400.0
2015-09-25 15:30:00,14.64,14.67,14.6,14.6,1987800.0,14.64,14.67,14.6,14.6,1987800.0
2015-09-28 09:30:00,14.61,14.69,14.57,14.58,1385450.0,14.61,14.69,14.57,14.58,1385450.0
2015-09-28 10:00:00,14.58,14.58,14.5,14.54,1204250.0,14.58,14.58,14.5,14.54,1204250.0
2015-09-28 10:30:00,14.54,14.54,14.48,14.54,844500.0,14.54,14.54,14.48,14.54,844500.0
2015-09-28 11:00:00,14.53,14.56,14.46,14.47,1225150.0,14.53,14.56,14.46,14.47,1225150.0
2015-09-28 11:30:00,14.47,14.5,14.46,14.48,1521000.0,14.47,14.5,14.46,14.48,1521000.0
2015-09-28 12:00:00,14.48,14.49,14.46,14.49,1030850.0,14.48,14.49,14.46,14.49,1030850.0
2015-09-28 12:30:00,14.49,14.49,14.41,14.43,1400800.0,14.49,14.49,14.41,14.43,1400800.0
2015-09-28 13:00:00,14.43,14.45,14.39,14.4,1350000.0,14.43,14.45,14.39,14.4,1350000.0
2015-09-28 13:30:00,14.4,14.42,14.3,14.3,2558300.0,14.4,14.42,14.3,14.3,2558300.0
2015-09-28 14:00:00,14.29,14.29,14.22,14.25,1048100.0,14.29,14.29,14.22,14.25,1048100.0
2015-09-28 14:30:00,14.25,14.27,14.2,14.22,1071100.0,14.25,14.27,14.2,14.22,1071100.0
2015-09-28 15:00:00,14.23,14.23,14.16,14.18,1640750.0,14.23,14.23,14.16,14.18,1640750.0
2015-09-28 15:30:00,14.18,14.22,14.15,14.16,3488700.0,14.18,14.22,14.15,14.16,3488700.0
2015-09-29 09:30:00,14.15,14.24,14.04,14.21,1989850.0,14.15,14.24,14.04,14.21,1989850.0
2015-09-29 10:00:00,14.21,14.42,14.21,14.39,1870100.0,14.21,14.42,14.21,14.39,1870100.0
2015-09-29 10:30:00,14.39,14.41,14.29,14.33,932750.0,14.39,14.41,14.29,14.33,932750.0
2015-09-29 11:00:00,14.32,14.34,14.24,14.33,2320550.0,14.32,14.34,14.24,14.33,2320550.0
2015-09-29 11:30:00,14.32,14.32,14.21,14.21,2996250.0,14.32,14.32,14.21,14.21,2996250.0
2015-09-29 12:00:00,14.21,14.26,14.17,14.21,676100.0,14.21,14.26,14.17,14.21,676100.0
2015-09-29 12:30:00,14.21,14.23,14.17,14.17,370700.0,14.21,14.23,14.17,14.17,370700.0
2015-09-29 13:00:00,14.16,14.24,14.16,14.24,599500.0,14.16,14.24,14.16,14.24,599500.0
2015-09-29 13:30:00,14.25,14.28,14.22,14.25,455000.0,14.25,14.28,14.22,14.25,455000.0
2015-09-29 14:00:00,14.24,14.25,14.2,14.25,325050.0,14.24,14.25,14.2,14.25,325050.0
2015-09-29 14:30:00,14.25,14.26,14.12,14.12,1188550.0,14.25,14.26,14.12,14.12,1188550.0
2015-09-29 15:00:00,14.12,14.12,14.03,14.05,1415700.0,14.12,14.12,14.03,14.05,1415700.0
2015-09-29 15:30:00,14.05,14.2,14.05,14.18,1989850.0,14.05,14.2,14.05,14.18,1989850.0
2015-09-30 09:30:00,14.3,14.36,14.24,14.32,1432000.0,14.3,14.36,14.24,14.32,1432000.0
2015-09-30 10:00:00,14.32,14.32,14.27,14.3,820000.0,14.32,14.32,14.27,14.3,820000.0
2015-09-30 10:30:00,14.27,14.32,14.27,14.28,660100.0,14.27,14.32,14.27,14.28,660100.0
2015-09-30 11:00:00,14.28,14.31,14.27,14.31,434400.0,14.28,14.31,14.27,14.31,434400.0
2015-09-30 11:30:00,14.31,14.31,14.26,14.28,230100.0,14.31,14.31,14.26,14.28,230100.0
2015-09-30 12:00:00,14.29,14.3,14.25,14.26,438900.0,14.29,14.3,14.25,14.26,438900.0
2015-09-30 12:30:00,14.26,14.27,14.2,14.22,529950.0,14.26,14.27,14.2,14.22,529950.0
2015-09-30 13:00:00,14.22,14.28,14.22,14.28,320900.0,14.22,14.28,14.22,14.28,320900.0
2015-09-30 13:30:00,14.29,14.31,14.27,14.28,862250.0,14.29,14.31,14.27,14.28,862250.0
2015-09-30 14:00:00,14.28,14.31,14.24,14.29,1954900.0,14.28,14.31,14.24,14.29,1954900.0
2015-09-30 14:30:00,14.29,14.3,14.26,14.3,621900.0,14.29,14.3,14.26,14.3,621900.0
2015-09-30 15:00:00,14.31,14.34,14.28,14.34,985800.0,14.31,14.34,14.28,14.34,985800.0
2015-09-30 15:30:00,14.33,14.41,14.33,14.4,2927100.0,14.33,14.41,14.33,14.4,2927100.0
2015-10-01 09:30:00,14.35,14.42,14.28,14.32,1295500.0,14.35,14.42,14.28,14.32,1295500.0
2015-10-01 10:00:00,14.32,14.41,14.31,14.37,862250.0,14.32,14.41,14.31,14.37,862250.0
2015-10-01 10:30:00,14.38,14.46,14.35,14.43,1227850.0,14.38,14.46,14.35,14.43,1227850.0
2015-10-01 11:00:00,14.41,14.46,14.39,14.41,803500.0,14.41,14.46,14.39,14.41,803500.0
2015-10-01 11:30:00,14.4,14.44,14.36,14.38,700850.0,14.4,14.44,14.36,14.38,700850.0
2015-10-01 12:00:00,14.37,14.38,14.34,14.36,570800.0,14.37,14.38,14.34,14.36,570800.0
2015-10-01 12:30:00,14.36,14.39,14.34,14.36,839650.0,14.36,14.39,14.34,14.36,839650.0
2015-10-01 13:00:00,14.36,14.37,14.32,14.32,778450.0,14.36,14.37,14.32,14.32,778450.0
2015-10-01 13:30:00,14.31,14.4,14.31,14.4,245000.0,14.31,14.4,14.31,14.4,245000.0
2015-10-01 14:00:00,14.4,14.45,14.39,14.43,436350.0,14.4,14.45,14.39,14.43,436350.0
2015-10-01 14:30:00,14.44,14.48,14.43,14.47,434300.0,14.44,14.48,14.43,14.47,434300.0
2015-10-01 15:00:00,14.46,14.48,14.43,14.46,1282850.0,14.46,14.48,14.43,14.46,1282850.0
2015-10-01 15:30:00,14.44,14.49,14.4,14.48,1329350.0,14.44,14.49,14.4,14.48,1329350.0
2015-10-02 09:30:00,14.35,14.41,14.31,14.37,1275400.0,14.35,14.41,14.31,14.37,1275400.0
2015-10-02 10:00:00,14.35,14.36,14.2,14.2,3049400.0,14.35,14.36,14.2,14.2,3049400.0
2015-10-02 10:30:00,14.19,14.27,14.19,14.26,2746450.0,14.19,14.27,14.19,14.26,2746450.0
2015-10-02 11:00:00,14.27,14.3,14.24,14.28,1465300.0,14.27,14.3,14.24,14.28,1465300.0
2015-10-02 11:30:00,14.28,14.28,14.22,14.24,745200.0,14.28,14.28,14.22,14.24,745200.0
2015-10-02 12:00:00,14.26,14.3,14.24,14.3,770450.0,14.26,14.3,14.24,14.3,770450.0
2015-10-02 12:30:00,14.3,14.36,14.28,14.36,1424000.0,14.3,14.36,14.28,14.36,1424000.0
2015-10-02 13:00:00,14.36,14.4,14.34,14.36,916250.0,14.36,14.4,14.34,14.36,916250.0
2015-10-02 13:30:00,14.38,14.39,14.33,14.35,1223750.0,14.38,14.39,14.33,14.35,1223750.0
2015-10-02 14:00:00,14.35,14.44,14.34,14.44,1105750.0,14.35,14.44,14.34,14.44,1105750.0
2015-10-02 14:30:00,14.44,14.44,14.37,14.38,686050.0,14.44,14.44,14.37,14.38,686050.0
2015-10-02 15:00:00,14.39,14.48,14.38,14.47,855250.0,14.39,14.48,14.38,14.47,855250.0
2015-10-02 15:30:00,14.48,14.49,14.45,14.47,3453000.0,14.48,14.49,14.45,14.47,3453000.0
2015-10-05 09:30:00,14.54,14.58,14.47,14.55,1220400.0,14.54,14.58,14.47,14.55,1220400.0
2015-10-05 10:00:00,14.56,14.58,14.52,14.56,926050.0,14.56,14.58,14.52,14.56,926050.0
2015-10-05 10:30:00,14.57,14.58,14.53,14.56,875950.0,14.57,14.58,14.53,14.56,875950.0
2015-10-05 11:00:00,14.56,14.6,14.54,14.54,966750.0,14.56,14.6,14.54,14.54,966750.0
2015-10-05 11:30:00,14.55,14.56,14.52,14.55,850100.0,14.55,14.56,14.52,14.55,850100.0
2015-10-05 12:00:00,14.55,14.57,14.5,14.53,646400.0,14.55,14.57,14.5,14.53,646400.0
2015-10-05 12:30:00,14.52,14.55,14.5,14.5,941950.0,14.52,14.55,14.5,14.5,941950.0
2015-10-05 13:00:00,14.5,14.55,14.5,14.53,577800.0,14.5,14.55,14.5,14.53,577800.0
2015-10-05 13:30:00,14.52,14.55,14.51,14.51,732350.0,14.52,14.55,14.51,14.51,732350.0
2015-10-05 14:00:00,14.51,14.55,14.51,14.54,1047000.0,14.51,14.55,14.51,14.54,1047000.0
2015-10-05 14:30:00,14.54,14.56,14.52,14.52,407100.0,14.54,14.56,14.52,14.52,407100.0
2015-10-05 15:00:00,14.52,14.55,14.52,14.54,1196600.0,14.52,14.55,14.52,14.54,1196600.0
2015-10-05 15:30:00,14.54,14.58,14.51,14.56,2244550.0,14.54,14.58,14.51,14.56,2244550.0
2015-10-06 09:30:00,14.54,14.55,14.48,14.5,919350.0,14.54,14.55,14.48,14.5,919350.0
2015-10-06 10:00:00,14.51,14.51,14.43,14.43,647750.0,14.51,14.51,14.43,14.43,647750.0
2015-10-06 10:30:00,14.43,14.45,14.41,14.42,1177750.0,14.43,14.45,14.41,14.42,1177750.0
2015-10-06 11:00:00,14.41,14.44,14.36,14.37,911350.0,14.41,14.44,14.36,14.37,911350.0
2015-10-06 11:30:00,14.37,14.37,14.23,14.25,1151850.0,14.37,14.37,14.23,14.25,1151850.0
2015-10-06 12:00:00,14.25,14.29,14.25,14.27,697400.0,14.25,14.29,14.25,14.27,697400.0
2015-10-06 12:30:00,14.25,14.29,14.25,14.27,372500.0,14.25,14.29,14.25,14.27,372500.0
2015-10-06 13:00:00,14.27,14.32,14.25,14.32,687550.0,14.27,14.32,14.25,14.32,687550.0
2015-10-06 13:30:00,14.31,14.32,14.27,14.29,786700.0,14.31,14.32,14.27,14.29,786700.0
2015-10-06 14:00:00,14.28,14.31,14.26,14.26,478350.0,14.28,14.31,14.26,14.26,478350.0
2015-10-06 14:30:00,14.27,14.3,14.24,14.24,769400.0,14.27,14.3,14.24,14.24,769400.0
2015-10-06 15:00:00,14.25,14.27,14.23,14.25,871400.0,14.25,14.27,14.23,14.25,871400.0
2015-10-06 15:30:00,14.25,14.28,14.23,14.27,2548000.0,14.25,14.28,14.23,14.27,2548000.0
2015-10-07 09:30:00,14.27,14.35,14.1,14.27,2271900.0,14.27,14.35,14.1,14.27,2271900.0
2015-10-07 10:00:00,14.28,14.34,14.25,14.26,989550.0,14.28,14.34,14.25,14.26,989550.0
2015-10-07 10:30:00,14.26,14.26,14.16,14.2,1104000.0,14.26,14.26,14.16,14.2,1104000.0
2015-10-07 11:00:00,14.2,14.24,14.19,14.2,678350.0,14.2,14.24,14.19,14.2,678350.0
2015-10-07 11:30:00,14.2,14.24,14.19,14.23,736100.0,14.2,14.24,14.19,14.23,736100.0
2015-10-07 12:00:00,14.21,14.23,14.17,14.18,549900.0,14.21,14.23,14.17,14.18,549900.0
2015-10-07 12:30:00,14.18,14.22,14.17,14.21,403250.0,14.18,14.22,14.17,14.21,403250.0
2015-10-07 13:00:00,14.21,14.24,14.18,14.24,697900.0,14.21,14.24,14.18,14.24,697900.0
2015-10-07 13:30:00,14.25,14.34,14.25,14.33,621900.0,14.25,14.34,14.25,14.33,621900.0
2015-10-07 14:00:00,14.34,14.37,14.28,14.3,769150.0,14.34,14.37,14.28,14.3,769150.0
2015-10-07 14:30:00,14.32,14.37,14.31,14.36,798500.0,14.32,14.37,14.31,14.36,798500.0
2015-10-07 15:00:00,14.36,14.41,14.35,14.35,1168300.0,14.36,14.41,14.35,14.35,1168300.0
2015-10-07 15:30:00,14.36,14.41,14.34,14.39,1621850.0,14.36,14.41,14.34,14.39,1621850.0
2015-10-08 09:30:00,14.44,14.54,14.38,14.51,1502050.0,14.44,14.54,14.38,14.51,1502050.0
2015-10-08 10:00:00,14.52,14.65,14.52,14.62,3426750.0,14.52,14.65,14.52,14.62,3426750.0
2015-10-08 10:30:00,14.63,14.77,14.63,14.68,2318450.0,14.63,14.77,14.63,14.68,2318450.0
2015-10-08 11:00:00,14.68,14.68,14.55,14.58,1341800.0,14.68,14.68,14.55,14.58,1341800.0
2015-10-08 11:30:00,14.58,14.66,14.58,14.65,455450.0,14.58,14.66,14.58,14.65,455450.0
2015-10-08 12:00:00,14.64,14.65,14.56,14.56,354650.0,14.64,14.65,14.56,14.56,354650.0
2015-10-08 12:30:00,14.56,14.6,14.53,14.56,505450.0,14.56,14.6,14.53,14.56,505450.0
2015-10-08 13:00:00,14.57,14.58,14.55,14.57,553600.0,14.57,14.58,14.55,14.57,553600.0
2015-10-08 13:30:00,14.56,14.58,14.55,14.58,596050.0,14.56,14.58,14.55,14.58,596050.0
2015-10-08 14:00:00,14.58,14.64,14.57,14.63,1203600.0,14.58,14.64,14.57,14.63,1203600.0
2015-10-08 14:30:00,14.62,14.72,14.61,14.7,1385100.0,14.62,14.72,14.61,14.7,1385100.0
2015-10-08 15:00:00,14.71,14.75,14.68,14.7,1487400.0,14.71,14.75,14.68,14.7,1487400.0
2015-10-08 15:30:00,14.71,14.74,14.69,14.7,2374250.0,14.71,14.74,14.69,14.7,2374250.0
2015-10-09 09:30:00,14.7,14.76,14.65,14.7,1156300.0,14.7,14.76,14.65,14.7,1156300.0
2015-10-09 10:00:00,14.7,14.7,14.64,14.66,1992550.0,14.7,14.7,14.64,14.66,1992550.0
2015-10-09 10:30:00,14.66,14.72,14.66,14.72,1119200.0,14.66,14.72,14.66,14.72,1119200.0
2015-10-09 11:00:00,14.71,14.72,14.67,14.68,1506850.0,14.71,14.72,14.67,14.68,1506850.0
2015-10-09 11:30:00,14.68,14.68,14.59,14.62,715700.0,14.68,14.68,14.59,14.62,715700.0
2015-10-09 12:00:00,14.62,14.66,14.61,14.61,256050.0,14.62,14.66,14.61,14.61,256050.0
2015-10-09 12:30:00,14.61,14.61,14.58,14.59,857550.0,14.61,14.61,14.58,14.59,857550.0
2015-10-09 13:00:00,14.58,14.59,14.54,14.55,325000.0,14.58,14.59,14.54,14.55,325000.0
2015-10-09 13:30:00,14.55,14.6,14.54,14.59,776550.0,14.55,14.6,14.54,14.59,776550.0
2015-10-09 14:00:00,14.58,14.6,14.57,14.58,217500.0,14.58,14.6,14.57,14.58,217500.0
2015-10-09 14:30:00,14.58,14.6,14.57,14.6,205000.0,14.58,14.6,14.57,14.6,205000.0
2015-10-09 15:00:00,14.61,14.62,14.58,14.62,961850.0,14.61,14.62,14.58,14.62,961850.0
2015-10-09 15:30:00,14.62,14.68,14.59,14.68,2816150.0,14.62,14.68,14.59,14.68,2816150.0
2015-10-12 09:30:00,14.69,14.84,14.58,14.74,1403350.0,14.69,14.84,14.58,14.74,1403350.0
2015-10-12 10:00:00,14.74,14.82,14.74,14.81,1533000.0,14.74,14.82,14.74,14.81,1533000.0
2015-10-12 10:30:00,14.81,14.81,14.77,14.77,443000.0,14.81,14.81,14.77,14.77,443000.0
2015-10-12 11:00:00,14.77,14.79,14.76,14.79,706050.0,14.77,14.79,14.76,14.79,706050.0
2015-10-12 11:30:00,14.8,14.83,14.79,14.82,709750.0,14.8,14.83,14.79,14.82,709750.0
2015-10-12 12:00:00,14.82,14.89,14.82,14.88,1819750.0,14.82,14.89,14.82,14.88,1819750.0
2015-10-12 12:30:00,14.88,14.9,14.86,14.88,1527200.0,14.88,14.9,14.86,14.88,1527200.0
2015-10-12 13:00:00,14.89,14.91,14.87,14.91,569000.0,14.89,14.91,14.87,14.91,569000.0
2015-10-12 13:30:00,14.91,14.96,14.9,14.93,664900.0,14.91,14.96,14.9,14.93,664900.0
2015-10-12 14:00:00,14.93,14.93,14.9,14.9,489000.0,14.93,14.93,14.9,14.9,489000.0
2015-10-12 14:30:00,14.91,14.95,14.91,14.94,1530700.0,14.91,14.95,14.91,14.94,1530700.0
2015-10-12 15:00:00,14.94,15.0,14.94,14.99,1005100.0,14.94,15.0,14.94,14.99,1005100.0
2015-10-12 15:30:00,14.99,15.01,14.94,14.96,3217200.0,14.99,15.01,14.94,14.96,3217200.0
2015-10-13 09:30:00,14.94,15.09,14.94,15.05,1485950.0,14.94,15.09,14.94,15.05,1485950.0
2015-10-13 10:00:00,15.07,15.11,15.03,15.07,1567800.0,15.07,15.11,15.03,15.07,1567800.0
2015-10-13 10:30:00,15.07,15.14,15.04,15.12,1147700.0,15.07,15.14,15.04,15.12,1147700.0
2015-10-13 11:00:00,15.12,15.13,15.07,15.12,669750.0,15.12,15.13,15.07,15.12,669750.0
2015-10-13 11:30:00,15.13,15.13,15.07,15.07,451400.0,15.13,15.13,15.07,15.07,451400.0
2015-10-13 12:00:00,15.07,15.1,15.06,15.09,1051550.0,15.07,15.1,15.06,15.09,1051550.0
2015-10-13 12:30:00,15.09,15.09,15.03,15.03,697850.0,15.09,15.09,15.03,15.03,697850.0
2015-10-13 13:00:00,15.03,15.1,15.02,15.06,748750.0,15.03,15.1,15.02,15.06,748750.0
2015-10-13 13:30:00,15.07,15.07,15.03,15.04,853200.0,15.07,15.07,15.03,15.04,853200.0
2015-10-13 14:00:00,15.05,15.06,15.02,15.04,1985250.0,15.05,15.06,15.02,15.04,1985250.0
2015-10-13 14:30:00,15.04,15.07,15.04,15.06,866550.0,15.04,15.07,15.04,15.06,866550.0
2015-10-13 15:00:00,15.07,15.07,15.01,15.01,1019650.0,15.07,15.07,15.01,15.01,1019650.0
2015-10-13 15:30:00,15.02,15.04,14.99,15.01,3183400.0,15.02,15.04,14.99,15.01,3183400.0
2015-10-14 09:30:00,14.78,14.85,14.6,14.71,6402150.0,14.78,14.85,14.6,14.71,6402150.0
2015-10-14 10:00:00,14.71,14.72,14.55,14.56,4877100.0,14.71,14.72,14.55,14.56,4877100.0
2015-10-14 10:30:00,14.56,14.62,14.49,14.56,2300600.0,14.56,14.62,14.49,14.56,2300600.0
2015-10-14 11:00:00,14.55,14.57,14.49,14.55,1468950.0,14.55,14.57,14.49,14.55,1468950.0
2015-10-14 11:30:00,14.54,14.57,14.51,14.51,1182650.0,14.54,14.57,14.51,14.51,1182650.0
2015-10-14 12:00:00,14.51,14.52,14.36,14.37,1989350.0,14.51,14.52,14.36,14.37,1989350.0
2015-10-14 12:30:00,14.38,14.42,14.36,14.37,2203750.0,14.38,14.42,14.36,14.37,2203750.0
2015-10-14 13:00:00,14.37,14.37,14.22,14.34,4699200.0,14.37,14.37,14.22,14.34,4699200.0
2015-10-14 13:30:00,14.34,14.35,14.3,14.33,786050.0,14.34,14.35,14.3,14.33,786050.0
2015-10-14 14:00:00,14.34,14.37,14.28,14.3,1489850.0,14.34,14.37,14.28,14.3,1489850.0
2015-10-14 14:30:00,14.3,14.31,14.22,14.24,2105350.0,14.3,14.31,14.22,14.24,2105350.0
2015-10-14 15:00:00,14.26,14.34,14.25,14.34,1809600.0,14.26,14.34,14.25,14.34,1809600.0
2015-10-14 15:30:00,14.34,14.42,14.34,14.38,4637650.0,14.34,14.42,14.34,14.38,4637650.0
2015-10-15 09:30:00,14.37,14.37,14.18,14.25,5296450.0,14.37,14.37,14.18,14.25,5296450.0
2015-10-15 10:00:00,14.25,14.29,14.22,14.23,1661750.0,14.25,14.29,14.22,14.23,1661750.0
2015-10-15 10:30:00,14.23,14.3,14.2,14.29,1635650.0,14.23,14.3,14.2,14.29,1635650.0
2015-10-15 11:00:00,14.3,14.31,14.17,14.22,2299750.0,14.3,14.31,14.17,14.22,2299750.0
2015-10-15 11:30:00,14.22,14.23,14.18,14.21,947800.0,14.22,14.23,14.18,14.21,947800.0
2015-10-15 12:00:00,14.21,14.31,14.21,14.3,493900.0,14.21,14.31,14.21,14.3,493900.0
2015-10-15 12:30:00,14.31,14.31,14.29,14.3,266850.0,14.31,14.31,14.29,14.3,266850.0
2015-10-15 13:00:00,14.29,14.32,14.27,14.28,1447950.0,14.29,14.32,14.27,14.28,1447950.0
2015-10-15 13:30:00,14.29,14.36,14.28,14.34,1104700.0,14.29,14.36,14.28,14.34,1104700.0
2015-10-15 14:00:00,14.35,14.48,14.34,14.44,3039000.0,14.35,14.48,14.34,14.44,3039000.0
2015-10-15 14:30:00,14.46,14.48,14.4,14.44,1393550.0,14.46,14.48,14.4,14.44,1393550.0
2015-10-15 15:00:00,14.44,14.5,14.44,14.49,1270900.0,14.44,14.5,14.44,14.49,1270900.0
2015-10-15 15:30:00,14.5,14.5,14.44,14.47,2344600.0,14.5,14.5,14.44,14.47,2344600.0
2015-10-16 09:30:00,14.54,14.56,14.41,14.48,2016300.0,14.54,14.56,14.41,14.48,2016300.0
2015-10-16 10:00:00,14.49,14.53,14.47,14.5,1591650.0,14.49,14.53,14.47,14.5,1591650.0
2015-10-16 10:30:00,14.5,14.51,14.47,14.49,740650.0,14.5,14.51,14.47,14.49,740650.0
2015-10-16 11:00:00,14.5,14.51,14.48,14.5,1101700.0,14.5,14.51,14.48,14.5,1101700.0
2015-10-16 11:30:00,14.5,14.51,14.48,14.48,1263600.0,14.5,14.51,14.48,14.48,1263600.0
2015-10-16 12:00:00,14.49,14.49,14.46,14.49,446000.0,14.49,14.49,14.46,14.49,446000.0
2015-10-16 12:30:00,14.49,14.5,14.47,14.48,858500.0,14.49,14.5,14.47,14.48,858500.0
2015-10-16 13:00:00,14.47,14.47,14.43,14.45,229750.0,14.47,14.47,14.43,14.45,229750.0
2015-10-16 13:30:00,14.44,14.44,14.42,14.42,468600.0,14.44,14.44,14.42,14.42,468600.0
2015-10-16 14:00:00,14.42,14.46,14.4,14.46,1031700.0,14.42,14.46,14.4,14.46,1031700.0
2015-10-16 14:30:00,14.45,14.46,14.44,14.45,420000.0,14.45,14.46,14.44,14.45,420000.0
2015-10-16 15:00:00,14.45,14.47,14.43,14.44,661200.0,14.45,14.47,14.43,14.44,661200.0
2015-10-16 15:30:00,14.44,14.47,14.43,14.44,1726700.0,14.44,14.47,14.43,14.44,1726700.0
2015-10-19 09:30:00,14.47,14.5,14.31,14.37,3061050.0,14.47,14.5,14.31,14.37,3061050.0
2015-10-19 10:00:00,14.36,14.37,14.31,14.34,1482900.0,14.36,14.37,14.31,14.34,1482900.0
2015-10-19 10:30:00,14.34,14.35,14.27,14.32,2928600.0,14.34,14.35,14.27,14.32,2928600.0
2015-10-19 11:00:00,14.34,14.34,14.21,14.23,2519900.0,14.34,14.34,14.21,14.23,2519900.0
2015-10-19 11:30:00,14.23,14.3,14.23,14.28,2075150.0,14.23,14.3,14.23,14.28,2075150.0
2015-10-19 12:00:00,14.28,14.3,14.19,14.21,1448200.0,14.28,14.3,14.19,14.21,1448200.0
2015-10-19 12:30:00,14.2,14.29,14.2,14.28,910400.0,14.2,14.29,14.2,14.28,910400.0
2015-10-19 13:00:00,14.29,14.33,14.29,14.31,2192100.0,14.29,14.33,14.29,14.31,2192100.0
2015-10-19 13:30:00,14.31,14.34,14.28,14.31,1492300.0,14.31,14.34,14.28,14.31,1492300.0
2015-10-19 14:00:00,14.31,14.38,14.3,14.36,1072350.0,14.31,14.38,14.3,14.36,1072350.0
2015-10-19 14:30:00,14.36,14.36,14.3,14.32,1278900.0,14.36,14.36,14.3,14.32,1278900.0
2015-10-19 15:00:00,14.32,14.37,14.3,14.34,1695150.0,14.32,14.37,14.3,14.34,1695150.0
2015-10-19 15:30:00,14.35,14.38,14.33,14.37,5335150.0,14.35,14.38,14.33,14.37,5335150.0
2015-10-20 09:30:00,14.35,14.41,14.27,14.3,3122450.0,14.35,14.41,14.27,14.3,3122450.0
2015-10-20 10:00:00,14.31,14.34,14.26,14.28,3088400.0,14.31,14.34,14.26,14.28,3088400.0
2015-10-20 10:30:00,14.28,14.29,14.22,14.25,2319250.0,14.28,14.29,14.22,14.25,2319250.0
2015-10-20 11:00:00,14.25,14.3,14.24,14.26,3265200.0,14.25,14.3,14.24,14.26,3265200.0
2015-10-20 11:30:00,14.26,14.26,14.15,14.17,1252000.0,14.26,14.26,14.15,14.17,1252000.0
2015-10-20 12:00:00,14.17,14.22,14.15,14.21,1398950.0,14.17,14.22,14.15,14.21,1398950.0
2015-10-20 12:30:00,14.2,14.24,14.19,14.22,1734900.0,14.2,14.24,14.19,14.22,1734900.0
2015-10-20 13:00:00,14.22,14.25,14.18,14.21,2470750.0,14.22,14.25,14.18,14.21,2470750.0
2015-10-20 13:30:00,14.21,14.25,14.18,14.21,1717600.0,14.21,14.25,14.18,14.21,1717600.0
2015-10-20 14:00:00,14.22,14.24,14.18,14.19,2312550.0,14.22,14.24,14.18,14.19,2312550.0
2015-10-20 14:30:00,14.2,14.31,14.17,14.19,4871200.0,14.2,14.31,14.17,14.19,4871200.0
2015-10-20 15:00:00,14.2,14.22,14.15,14.17,5081100.0,14.2,14.22,14.15,14.17,5081100.0
2015-10-20 15:30:00,14.17,14.24,14.11,14.11,11499250.0,14.17,14.24,14.11,14.11,11499250.0
2015-10-21 09:30:00,13.01,13.28,12.94,13.27,25145700.0,13.01,13.28,12.94,13.27,25145700.0
2015-10-21 10:00:00,13.27,13.27,13.04,13.17,9119100.0,13.27,13.27,13.04,13.17,9119100.0
2015-10-21 10:30:00,13.18,13.22,13.14,13.21,5122900.0,13.18,13.22,13.14,13.21,5122900.0
2015-10-21 11:00:00,13.21,13.25,13.15,13.21,4064850.0,13.21,13.25,13.15,13.21,4064850.0
2015-10-21 11:30:00,13.2,13.21,13.12,13.2,3280500.0,13.2,13.21,13.12,13.2,3280500.0
2015-10-21 12:00:00,13.21,13.21,13.1,13.12,1812450.0,13.21,13.21,13.1,13.12,1812450.0
2015-10-21 12:30:00,13.12,13.15,13.1,13.14,1976000.0,13.12,13.15,13.1,13.14,1976000.0
2015-10-21 13:00:00,13.13,13.13,13.04,13.04,2805300.0,13.13,13.13,13.04,13.04,2805300.0
2015-10-21 13:30:00,13.04,13.11,13.01,13.1,2611900.0,13.04,13.11,13.01,13.1,2611900.0
2015-10-21 14:00:00,13.09,13.13,13.07,13.11,1448500.0,13.09,13.13,13.07,13.11,1448500.0
2015-10-21 14:30:00,13.11,13.16,13.09,13.16,2373300.0,13.11,13.16,13.09,13.16,2373300.0
2015-10-21 15:00:00,13.17,13.22,13.14,13.22,4634750.0,13.17,13.22,13.14,13.22,4634750.0
2015-10-21 15:30:00,13.21,13.32,13.18,13.31,12560350.0,13.21,13.32,13.18,13.31,12560350.0
2015-10-22 09:30:00,13.33,13.37,13.21,13.36,4403400.0,13.33,13.37,13.21,13.36,4403400.0
2015-10-22 10:00:00,13.36,13.38,13.22,13.22,2397400.0,13.36,13.38,13.22,13.22,2397400.0
2015-10-22 10:30:00,13.22,13.26,13.2,13.25,1346400.0,13.22,13.26,13.2,13.25,1346400.0
2015-10-22 11:00:00,13.25,13.25,13.17,13.18,1930100.0,13.25,13.25,13.17,13.18,1930100.0
2015-10-22 11:30:00,13.18,13.23,13.16,13.16,1495800.0,13.18,13.23,13.16,13.16,1495800.0
2015-10-22 12:00:00,13.19,13.27,13.16,13.24,2128750.0,13.19,13.27,13.16,13.24,2128750.0
2015-10-22 12:30:00,13.25,13.25,13.16,13.16,2527150.0,13.25,13.25,13.16,13.16,2527150.0
2015-10-22 13:00:00,13.16,13.18,13.12,13.12,1780200.0,13.16,13.18,13.12,13.12,1780200.0
2015-10-22 13:30:00,13.13,13.15,13.12,13.13,1312900.0,13.13,13.15,13.12,13.13,1312900.0
2015-10-22 14:00:00,13.13,13.15,13.07,13.12,1961200.0,13.13,13.15,13.07,13.12,1961200.0
2015-10-22 14:30:00,13.13,13.13,13.04,13.07,1662000.0,13.13,13.13,13.04,13.07,1662000.0
2015-10-22 15:00:00,13.08,13.1,13.01,13.03,1977550.0,13.08,13.1,13.01,13.03,1977550.0
2015-10-22 15:30:00,13.03,13.05,13.0,13.02,5667150.0,13.03,13.05,13.0,13.02,5667150.0
2015-10-23 09:30:00,13.16,13.16,13.04,13.06,2395900.0,13.16,13.16,13.04,13.06,2395900.0
2015-10-23 10:00:00,13.08,13.08,12.98,13.0,2338850.0,13.08,13.08,12.98,13.0,2338850.0
2015-10-23 10:30:00,12.99,13.03,12.97,12.98,1435050.0,12.99,13.03,12.97,12.98,1435050.0
2015-10-23 11:00:00,12.98,12.98,12.9,12.92,1676500.0,12.98,12.98,12.9,12.92,1676500.0
2015-10-23 11:30:00,12.92,12.96,12.92,12.94,1621600.0,12.92,12.96,12.92,12.94,1621600.0
2015-10-23 12:00:00,12.93,12.95,12.9,12.93,1802750.0,12.93,12.95,12.9,12.93,1802750.0
2015-10-23 12:30:00,12.94,12.97,12.93,12.94,1038500.0,12.94,12.97,12.93,12.94,1038500.0
2015-10-23 13:00:00,12.94,12.96,12.93,12.96,776950.0,12.94,12.96,12.93,12.96,776950.0
2015-10-23 13:30:00,12.96,12.98,12.94,12.97,2050750.0,12.96,12.98,12.94,12.97,2050750.0
2015-10-23 14:00:00,12.96,12.97,12.94,12.95,1298650.0,12.96,12.97,12.94,12.95,1298650.0
2015-10-23 14:30:00,12.95,12.98,12.93,12.96,1493350.0,12.95,12.98,12.93,12.96,1493350.0
2015-10-23 15:00:00,12.96,12.97,12.92,12.94,1655700.0,12.96,12.97,12.92,12.94,1655700.0
2015-10-23 15:30:00,12.93,13.0,12.93,13.0,5619400.0,12.93,13.0,12.93,13.0,5619400.0
2015-10-26 09:30:00,12.93,13.12,12.92,13.06,3059800.0,12.93,13.12,12.92,13.06,3059800.0
2015-10-26 10:00:00,13.06,13.09,13.03,13.07,1348150.0,13.06,13.09,13.03,13.07,1348150.0
2015-10-26 10:30:00,13.06,13.15,13.06,13.13,1603400.0,13.06,13.15,13.06,13.13,1603400.0
2015-10-26 11:00:00,13.13,13.18,13.12,13.17,1479000.0,13.13,13.18,13.12,13.17,1479000.0
2015-10-26 11:30:00,13.17,13.23,13.17,13.2,1866500.0,13.17,13.23,13.17,13.2,1866500.0
2015-10-26 12:00:00,13.2,13.24,13.18,13.24,784400.0,13.2,13.24,13.18,13.24,784400.0
2015-10-26 12:30:00,13.24,13.24,13.21,13.24,870350.0,13.24,13.24,13.21,13.24,870350.0
2015-10-26 13:00:00,13.22,13.37,13.21,13.3,1657650.0,13.22,13.37,13.21,13.3,1657650.0
2015-10-26 13:30:00,13.3,13.32,13.27,13.27,1816600.0,13.3,13.32,13.27,13.27,1816600.0
2015-10-26 14:00:00,13.28,13.3,13.27,13.28,1566250.0,13.28,13.3,13.27,13.28,1566250.0
2015-10-26 14:30:00,13.28,13.29,13.22,13.23,1613700.0,13.28,13.29,13.22,13.23,1613700.0
2015-10-26 15:00:00,13.22,13.27,13.22,13.25,1620350.0,13.22,13.27,13.22,13.25,1620350.0
2015-10-26 15:30:00,13.25,13.25,13.18,13.22,4923800.0,13.25,13.25,13.18,13.22,4923800.0
2015-10-27 09:30:00,13.19,13.26,13.16,13.23,1167550.0,13.19,13.26,13.16,13.23,1167550.0
2015-10-27 10:00:00,13.22,13.23,13.07,13.12,677150.0,13.22,13.23,13.07,13.12,677150.0
2015-10-27 10:30:00,13.11,13.16,13.09,13.15,926800.0,13.11,13.16,13.09,13.15,926800.0
2015-10-27 11:00:00,13.13,13.17,13.12,13.12,286250.0,13.13,13.17,13.12,13.12,286250.0
2015-10-27 11:30:00,13.11,13.12,13.08,13.08,484500.0,13.11,13.12,13.08,13.08,484500.0
2015-10-27 12:00:00,13.06,13.1,13.04,13.05,890300.0,13.06,13.1,13.04,13.05,890300.0
2015-10-27 12:30:00,13.06,13.07,13.04,13.06,1709000.0,13.06,13.07,13.04,13.06,1709000.0
2015-10-27 13:00:00,13.05,13.06,13.03,13.05,565050.0,13.05,13.06,13.03,13.05,565050.0
2015-10-27 13:30:00,13.05,13.08,13.04,13.06,1703950.0,13.05,13.08,13.04,13.06,1703950.0
2015-10-27 14:00:00,13.07,13.08,13.06,13.06,273750.0,13.07,13.08,13.06,13.06,273750.0
2015-10-27 14:30:00,13.06,13.09,13.05,13.05,657000.0,13.06,13.09,13.05,13.05,657000.0
2015-10-27 15:00:00,13.07,13.11,13.06,13.11,615200.0,13.07,13.11,13.06,13.11,615200.0
2015-10-27 15:30:00,13.1,13.14,13.1,13.14,3865200.0,13.1,13.14,13.1,13.14,3865200.0
2015-10-28 09:30:00,13.14,13.17,13.09,13.14,939300.0,13.14,13.17,13.09,13.14,939300.0
2015-10-28 10:00:00,13.16,13.18,13.08,13.11,980850.0,13.16,13.18,13.08,13.11,980850.0
2015-10-28 10:30:00,13.12,13.14,13.1,13.14,1058800.0,13.12,13.14,13.1,13.14,1058800.0
2015-10-28 11:00:00,13.14,13.17,13.09,13.13,1230000.0,13.14,13.17,13.09,13.13,1230000.0
2015-10-28 11:30:00,13.13,13.15,13.1,13.12,805950.0,13.13,13.15,13.1,13.12,805950.0
2015-10-28 12:00:00,13.12,13.12,13.08,13.09,1094900.0,13.12,13.12,13.08,13.09,1094900.0
2015-10-28 12:30:00,13.09,13.11,13.08,13.09,332150.0,13.09,13.11,13.08,13.09,332150.0
2015-10-28 13:00:00,13.09,13.13,13.06,13.12,595950.0,13.09,13.13,13.06,13.12,595950.0
2015-10-28 13:30:00,13.13,13.16,13.11,13.15,1015950.0,13.13,13.16,13.11,13.15,1015950.0
2015-10-28 14:00:00,13.14,13.14,13.05,13.07,1367200.0,13.14,13.14,13.05,13.07,1367200.0
2015-10-28 14:30:00,13.07,13.12,13.05,13.09,1851550.0,13.07,13.12,13.05,13.09,1851550.0
2015-10-28 15:00:00,13.09,13.12,13.05,13.07,1845150.0,13.09,13.12,13.05,13.07,1845150.0
2015-10-28 15:30:00,13.08,13.1,13.06,13.1,5375950.0,13.08,13.1,13.06,13.1,5375950.0
2015-10-29 09:30:00,12.99,13.08,12.96,13.06,1763550.0,12.99,13.08,12.96,13.06,1763550.0
2015-10-29 10:00:00,13.06,13.1,13.04,13.06,975500.0,13.06,13.1,13.04,13.06,975500.0
2015-10-29 10:30:00,13.05,13.08,13.03,13.05,722450.0,13.05,13.08,13.03,13.05,722450.0
2015-10-29 11:00:00,13.04,13.08,13.03,13.06,491350.0,13.04,13.08,13.03,13.06,491350.0
2015-10-29 11:30:00,13.05,13.05,13.01,13.02,220850.0,13.05,13.05,13.01,13.02,220850.0
2015-10-29 12:00:00,13.02,13.07,12.99,13.07,987450.0,13.02,13.07,12.99,13.07,987450.0
2015-10-29 12:30:00,13.07,13.07,12.99,13.0,960200.0,13.07,13.07,12.99,13.0,960200.0
2015-10-29 13:00:00,13.01,13.03,12.97,13.02,521950.0,13.01,13.03,12.97,13.02,521950.0
2015-10-29 13:30:00,13.0,13.02,12.97,12.97,1128350.0,13.0,13.02,12.97,12.97,1128350.0
2015-10-29 14:00:00,12.97,13.0,12.97,12.97,642500.0,12.97,13.0,12.97,12.97,642500.0
2015-10-29 14:30:00,12.97,12.98,12.95,12.95,383350.0,12.97,12.98,12.95,12.95,383350.0
2015-10-29 15:00:00,12.96,12.99,12.96,12.97,1835250.0,12.96,12.99,12.96,12.97,1835250.0
2015-10-29 15:30:00,12.97,12.99,12.96,12.97,2539400.0,12.97,12.99,12.96,12.97,2539400.0
2015-10-30 09:30:00,12.96,13.07,12.92,12.97,882950.0,12.96,13.07,12.92,12.97,882950.0
2015-10-30 10:00:00,12.94,12.95,12.82,12.83,1720700.0,12.94,12.95,12.82,12.83,1720700.0
2015-10-30 10:30:00,12.84,12.91,12.83,12.88,857400.0,12.84,12.91,12.83,12.88,857400.0
2015-10-30 11:00:00,12.88,12.88,12.84,12.86,798400.0,12.88,12.88,12.84,12.86,798400.0
2015-10-30 11:30:00,12.85,12.9,12.85,12.89,944650.0,12.85,12.9,12.85,12.89,944650.0
2015-10-30 12:00:00,12.89,12.9,12.85,12.88,993800.0,12.89,12.9,12.85,12.88,993800.0
2015-10-30 12:30:00,12.88,12.9,12.87,12.9,939650.0,12.88,12.9,12.87,12.9,939650.0
2015-10-30 13:00:00,12.89,12.9,12.84,12.87,645500.0,12.89,12.9,12.84,12.87,645500.0
2015-10-30 13:30:00,12.87,12.87,12.8,12.82,2155500.0,12.87,12.87,12.8,12.82,2155500.0
2015-10-30 14:00:00,12.82,12.86,12.82,12.86,1410900.0,12.82,12.86,12.82,12.86,1410900.0
2015-10-30 14:30:00,12.86,12.87,12.82,12.82,1371850.0,12.86,12.87,12.82,12.82,1371850.0
2015-10-30 15:00:00,12.82,12.86,12.81,12.83,4046600.0,12.82,12.86,12.81,12.83,4046600.0
2015-10-30 15:30:00,12.84,12.86,12.8,12.8,5764300.0,12.84,12.86,12.8,12.8,5764300.0
2015-11-02 09:30:00,12.2,12.49,12.17,12.43,22659900.0,12.2,12.49,12.17,12.43,22659900.0
2015-11-02 10:00:00,12.42,12.54,12.36,12.45,9058050.0,12.42,12.54,12.36,12.45,9058050.0
2015-11-02 10:30:00,12.45,12.46,12.36,12.44,6299500.0,12.45,12.46,12.36,12.44,6299500.0
2015-11-02 11:00:00,12.45,12.51,12.43,12.49,3341200.0,12.45,12.51,12.43,12.49,3341200.0
2015-11-02 11:30:00,12.48,12.53,12.45,12.53,1922200.0,12.48,12.53,12.45,12.53,1922200.0
2015-11-02 12:00:00,12.53,12.54,12.45,12.48,2172900.0,12.53,12.54,12.45,12.48,2172900.0
2015-11-02 12:30:00,12.48,12.53,12.47,12.51,2983100.0,12.48,12.53,12.47,12.51,2983100.0
2015-11-02 13:00:00,12.52,12.6,12.51,12.59,5245300.0,12.52,12.6,12.51,12.59,5245300.0
2015-11-02 13:30:00,12.59,12.62,12.53,12.54,5254300.0,12.59,12.62,12.53,12.54,5254300.0
2015-11-02 14:00:00,12.54,12.55,12.45,12.47,4668150.0,12.54,12.55,12.45,12.47,4668150.0
2015-11-02 14:30:00,12.47,12.52,12.46,12.47,4855150.0,12.47,12.52,12.46,12.47,4855150.0
2015-11-02 15:00:00,12.47,12.49,12.42,12.45,5722500.0,12.47,12.49,12.42,12.45,5722500.0
2015-11-02 15:30:00,12.45,12.51,12.44,12.47,8430150.0,12.45,12.51,12.44,12.47,8430150.0
2015-11-03 09:30:00,12.55,12.63,12.54,12.55,4482400.0,12.55,12.63,12.54,12.55,4482400.0
2015-11-03 10:00:00,12.56,12.62,12.55,12.59,1844750.0,12.56,12.62,12.55,12.59,1844750.0
2015-11-03 10:30:00,12.6,12.62,12.58,12.6,1052700.0,12.6,12.62,12.58,12.6,1052700.0
2015-11-03 11:00:00,12.59,12.59,12.52,12.54,1523650.0,12.59,12.59,12.52,12.54,1523650.0
2015-11-03 11:30:00,12.54,12.59,12.54,12.58,2259750.0,12.54,12.59,12.54,12.58,2259750.0
2015-11-03 12:00:00,12.58,12.59,12.56,12.58,923800.0,12.58,12.59,12.56,12.58,923800.0
2015-11-03 12:30:00,12.58,12.59,12.57,12.58,1342500.0,12.58,12.59,12.57,12.58,1342500.0
2015-11-03 13:00:00,12.58,12.59,12.55,12.56,2401700.0,12.58,12.59,12.55,12.56,2401700.0
2015-11-03 13:30:00,12.56,12.59,12.53,12.59,3140600.0,12.56,12.59,12.53,12.59,3140600.0
2015-11-03 14:00:00,12.58,12.58,12.52,12.58,2815100.0,12.58,12.58,12.52,12.58,2815100.0
2015-11-03 14:30:00,12.58,12.58,12.55,12.56,2347650.0,12.58,12.58,12.55,12.56,2347650.0
2015-11-03 15:00:00,12.55,12.57,12.55,12.56,1895350.0,12.55,12.57,12.55,12.56,1895350.0
2015-11-03 15:30:00,12.56,12.56,12.4,12.47,8175500.0,12.56,12.56,12.4,12.47,8175500.0
2015-11-04 09:30:00,12.52,12.54,12.41,12.47,4059800.0,12.52,12.54,12.41,12.47,4059800.0
2015-11-04 10:00:00,12.47,12.47,12.42,12.44,3062450.0,12.47,12.47,12.42,12.44,3062450.0
2015-11-04 10:30:00,12.44,12.47,12.41,12.43,4007800.0,12.44,12.47,12.41,12.43,4007800.0
2015-11-04 11:00:00,12.43,12.43,12.35,12.36,2746550.0,12.43,12.43,12.35,12.36,2746550.0
2015-11-04 11:30:00,12.35,12.45,12.35,12.43,2154950.0,12.35,12.45,12.35,12.43,2154950.0
2015-11-04 12:00:00,12.43,12.44,12.38,12.38,1975400.0,12.43,12.44,12.38,12.38,1975400.0
2015-11-04 12:30:00,12.37,12.38,12.32,12.34,2034350.0,12.37,12.38,12.32,12.34,2034350.0
2015-11-04 13:00:00,12.35,12.35,12.32,12.32,2418050.0,12.35,12.35,12.32,12.32,2418050.0
2015-11-04 13:30:00,12.33,12.34,12.32,12.34,2165900.0,12.33,12.34,12.32,12.34,2165900.0
2015-11-04 14:00:00,12.34,12.34,12.3,12.31,2772150.0,12.34,12.34,12.3,12.31,2772150.0
2015-11-04 14:30:00,12.31,12.32,12.27,12.27,3738050.0,12.31,12.32,12.27,12.27,3738050.0
2015-11-04 15:00:00,12.28,12.28,12.25,12.26,6620550.0,12.28,12.28,12.25,12.26,6620550.0
2015-11-04 15:30:00,12.26,12.31,12.24,12.3,9156600.0,12.26,12.31,12.24,12.3,9156600.0
2015-11-05 09:30:00,12.33,12.33,12.24,12.26,2297450.0,12.33,12.33,12.24,12.26,2297450.0
2015-11-05 10:00:00,12.26,12.31,12.19,12.25,3507450.0,12.26,12.31,12.19,12.25,3507450.0
2015-11-05 10:30:00,12.25,12.28,12.19,12.24,4139250.0,12.25,12.28,12.19,12.24,4139250.0
2015-11-05 11:00:00,12.23,12.29,12.23,12.28,2079350.0,12.23,12.29,12.23,12.28,2079350.0
2015-11-05 11:30:00,12.28,12.33,12.27,12.31,3233250.0,12.28,12.33,12.27,12.31,3233250.0
2015-11-05 12:00:00,12.31,12.38,12.31,12.36,1874050.0,12.31,12.38,12.31,12.36,1874050.0
2015-11-05 12:30:00,12.36,12.36,12.31,12.32,2570300.0,12.36,12.36,12.31,12.32,2570300.0
2015-11-05 13:00:00,12.32,12.33,12.26,12.28,1342200.0,12.32,12.33,12.26,12.28,1342200.0
2015-11-05 13:30:00,12.26,12.3,12.25,12.26,1923900.0,12.26,12.3,12.25,12.26,1923900.0
2015-11-05 14:00:00,12.27,12.28,12.24,12.28,727550.0,12.27,12.28,12.24,12.28,727550.0
2015-11-05 14:30:00,12.26,12.27,12.24,12.27,1398250.0,12.26,12.27,12.24,12.27,1398250.0
2015-11-05 15:00:00,12.27,12.28,12.25,12.28,1995150.0,12.27,12.28,12.25,12.28,1995150.0
2015-11-05 15:30:00,12.27,12.38,12.27,12.33,5047500.0,12.27,12.38,12.27,12.33,5047500.0
2015-11-06 09:30:00,12.18,12.24,11.98,12.03,13796550.0,12.18,12.24,11.98,12.03,13796550.0
2015-11-06 10:00:00,12.03,12.05,11.88,12.02,10267800.0,12.03,12.05,11.88,12.02,10267800.0
2015-11-06 10:30:00,12.02,12.05,11.99,12.05,2361300.0,12.02,12.05,11.99,12.05,2361300.0
2015-11-06 11:00:00,12.03,12.1,12.01,12.04,4354250.0,12.03,12.1,12.01,12.04,4354250.0
2015-11-06 11:30:00,12.03,12.12,12.02,12.03,2926850.0,12.03,12.12,12.02,12.03,2926850.0
2015-11-06 12:00:00,12.05,12.06,12.02,12.04,1340950.0,12.05,12.06,12.02,12.04,1340950.0
2015-11-06 12:30:00,12.03,12.11,12.02,12.1,2235200.0,12.03,12.11,12.02,12.1,2235200.0
2015-11-06 13:00:00,12.1,12.14,12.1,12.11,1597200.0,12.1,12.14,12.1,12.11,1597200.0
2015-11-06 13:30:00,12.11,12.19,12.09,12.17,2190900.0,12.11,12.19,12.09,12.17,2190900.0
2015-11-06 14:00:00,12.17,12.24,12.15,12.22,2506950.0,12.17,12.24,12.15,12.22,2506950.0
2015-11-06 14:30:00,12.22,12.24,12.19,12.23,3166700.0,12.22,12.24,12.19,12.23,3166700.0
2015-11-06 15:00:00,12.23,12.25,12.23,12.23,3284300.0,12.23,12.25,12.23,12.23,3284300.0
2015-11-06 15:30:00,12.24,12.26,12.23,12.25,6938700.0,12.24,12.26,12.23,12.25,6938700.0
2015-11-09 09:30:00,12.26,12.44,12.25,12.38,4055400.0,12.26,12.44,12.25,12.38,4055400.0
2015-11-09 10:00:00,12.37,12.4,12.3,12.31,3548600.0,12.37,12.4,12.3,12.31,3548600.0
2015-11-09 10:30:00,12.32,12.34,12.28,12.34,1746700.0,12.32,12.34,12.28,12.34,1746700.0
2015-11-09 11:00:00,12.33,12.34,12.27,12.27,1862450.0,12.33,12.34,12.27,12.27,1862450.0
2015-11-09 11:30:00,12.26,12.27,12.17,12.19,2151100.0,12.26,12.27,12.17,12.19,2151100.0
2015-11-09 12:00:00,12.2,12.24,12.16,12.24,2231600.0,12.2,12.24,12.16,12.24,2231600.0
2015-11-09 12:30:00,12.24,12.26,12.22,12.22,955750.0,12.24,12.26,12.22,12.22,955750.0
2015-11-09 13:00:00,12.21,12.23,12.2,12.23,1577900.0,12.21,12.23,12.2,12.23,1577900.0
2015-11-09 13:30:00,12.22,12.22,12.15,12.18,2171450.0,12.22,12.22,12.15,12.18,2171450.0
2015-11-09 14:00:00,12.18,12.18,12.13,12.15,1497600.0,12.18,12.18,12.13,12.15,1497600.0
2015-11-09 14:30:00,12.14,12.17,12.12,12.16,662700.0,12.14,12.17,12.12,12.16,662700.0
2015-11-09 15:00:00,12.16,12.18,12.14,12.16,1632100.0,12.16,12.18,12.14,12.16,1632100.0
2015-11-09 15:30:00,12.15,12.23,12.15,12.19,3202100.0,12.15,12.23,12.15,12.19,3202100.0
2015-11-10 09:30:00,12.47,12.52,12.36,12.51,7792500.0,12.47,12.52,12.36,12.51,7792500.0
2015-11-10 10:00:00,12.5,12.53,12.47,12.49,3204100.0,12.5,12.53,12.47,12.49,3204100.0
2015-11-10 10:30:00,12.49,12.5,12.41,12.44,2509950.0,12.49,12.5,12.41,12.44,2509950.0
2015-11-10 11:00:00,12.44,12.45,12.38,12.41,2056350.0,12.44,12.45,12.38,12.41,2056350.0
2015-11-10 11:30:00,12.41,12.44,12.39,12.4,2415200.0,12.41,12.44,12.39,12.4,2415200.0
2015-11-10 12:00:00,12.41,12.43,12.39,12.4,895500.0,12.41,12.43,12.39,12.4,895500.0
2015-11-10 12:30:00,12.4,12.4,12.34,12.36,3956650.0,12.4,12.4,12.34,12.36,3956650.0
2015-11-10 13:00:00,12.35,12.4,12.35,12.4,3009400.0,12.35,12.4,12.35,12.4,3009400.0
2015-11-10 13:30:00,12.39,12.48,12.38,12.48,1476200.0,12.39,12.48,12.38,12.48,1476200.0
2015-11-10 14:00:00,12.48,12.51,12.47,12.48,2400650.0,12.48,12.51,12.47,12.48,2400650.0
2015-11-10 14:30:00,12.49,12.54,12.48,12.52,1890100.0,12.49,12.54,12.48,12.52,1890100.0
2015-11-10 15:00:00,12.52,12.55,12.5,12.54,3455250.0,12.52,12.55,12.5,12.54,3455250.0
2015-11-10 15:30:00,12.54,12.59,12.53,12.59,5663350.0,12.54,12.59,12.53,12.59,5663350.0
2015-11-11 09:30:00,12.63,12.66,12.51,12.53,3090200.0,12.63,12.66,12.51,12.53,3090200.0
2015-11-11 10:00:00,12.54,12.54,12.45,12.46,2052850.0,12.54,12.54,12.45,12.46,2052850.0
2015-11-11 10:30:00,12.46,12.48,12.4,12.41,1397300.0,12.46,12.48,12.4,12.41,1397300.0
2015-11-11 11:00:00,12.41,12.46,12.39,12.43,1067800.0,12.41,12.46,12.39,12.43,1067800.0
2015-11-11 11:30:00,12.43,12.48,12.42,12.48,882100.0,12.43,12.48,12.42,12.48,882100.0
2015-11-11 12:00:00,12.48,12.52,12.45,12.51,1740900.0,12.48,12.52,12.45,12.51,1740900.0
2015-11-11 12:30:00,12.5,12.5,12.41,12.41,1367450.0,12.5,12.5,12.41,12.41,1367450.0
2015-11-11 13:00:00,12.41,12.43,12.39,12.43,1715750.0,12.41,12.43,12.39,12.43,1715750.0
2015-11-11 13:30:00,12.43,12.46,12.41,12.42,3072850.0,12.43,12.46,12.41,12.42,3072850.0
2015-11-11 14:00:00,12.42,12.48,12.41,12.48,1222000.0,12.42,12.48,12.41,12.48,1222000.0
2015-11-11 14:30:00,12.49,12.49,12.41,12.42,803500.0,12.49,12.49,12.41,12.42,803500.0
2015-11-11 15:00:00,12.41,12.46,12.4,12.46,1879950.0,12.41,12.46,12.4,12.46,1879950.0
2015-11-11 15:30:00,12.46,12.46,12.42,12.44,2302850.0,12.46,12.46,12.42,12.44,2302850.0
2015-11-12 09:30:00,12.44,12.44,12.39,12.43,2270600.0,12.44,12.44,12.39,12.43,2270600.0
2015-11-12 10:00:00,12.42,12.42,12.38,12.4,1123600.0,12.42,12.42,12.38,12.4,1123600.0
2015-11-12 10:30:00,12.39,12.43,12.39,12.43,1256800.0,12.39,12.43,12.39,12.43,1256800.0
2015-11-12 11:00:00,12.43,12.47,12.42,12.44,3541050.0,12.43,12.47,12.42,12.44,3541050.0
2015-11-12 11:30:00,12.44,12.49,12.44,12.48,2100450.0,12.44,12.49,12.44,12.48,2100450.0
2015-11-12 12:00:00,12.49,12.49,12.44,12.44,1900650.0,12.49,12.49,12.44,12.44,1900650.0
2015-11-12 12:30:00,12.44,12.45,12.41,12.42,441000.0,12.44,12.45,12.41,12.42,441000.0
2015-11-12 13:00:00,12.42,12.44,12.42,12.43,397650.0,12.42,12.44,12.42,12.43,397650.0
2015-11-12 13:30:00,12.43,12.44,12.4,12.42,1019400.0,12.43,12.44,12.4,12.42,1019400.0
2015-11-12 14:00:00,12.41,12.41,12.39,12.41,652800.0,12.41,12.41,12.39,12.41,652800.0
2015-11-12 14:30:00,12.42,12.42,12.37,12.39,1133200.0,12.42,12.42,12.37,12.39,1133200.0
2015-11-12 15:00:00,12.39,12.4,12.37,12.37,1181050.0,12.39,12.4,12.37,12.37,1181050.0
2015-11-12 15:30:00,12.37,12.37,12.27,12.28,5798400.0,12.37,12.37,12.27,12.28,5798400.0
2015-11-13 09:30:00,12.27,12.33,12.0,12.01,4807850.0,12.27,12.33,12.0,12.01,4807850.0
2015-11-13 10:00:00,12.01,12.08,11.98,12.0,3217200.0,12.01,12.08,11.98,12.0,3217200.0
2015-11-13 10:30:00,11.99,12.01,11.92,11.96,2413200.0,11.99,12.01,11.92,11.96,2413200.0
2015-11-13 11:00:00,11.96,11.98,11.94,11.96,2544200.0,11.96,11.98,11.94,11.96,2544200.0
2015-11-13 11:30:00,11.97,12.02,11.94,12.02,2656750.0,11.97,12.02,11.94,12.02,2656750.0
2015-11-13 12:00:00,12.03,12.07,12.02,12.02,2040600.0,12.03,12.07,12.02,12.02,2040600.0
2015-11-13 12:30:00,12.01,12.04,11.97,12.0,2567300.0,12.01,12.04,11.97,12.0,2567300.0
2015-11-13 13:00:00,12.0,12.02,11.94,11.96,3706950.0,12.0,12.02,11.94,11.96,3706950.0
2015-11-13 13:30:00,11.96,11.99,11.93,11.94,2560900.0,11.96,11.99,11.93,11.94,2560900.0
2015-11-13 14:00:00,11.94,11.96,11.91,11.95,2651400.0,11.94,11.96,11.91,11.95,2651400.0
2015-11-13 14:30:00,11.95,11.99,11.91,11.92,8126100.0,11.95,11.99,11.91,11.92,8126100.0
2015-11-13 15:00:00,11.91,11.93,11.86,11.89,3721700.0,11.91,11.93,11.86,11.89,3721700.0
2015-11-13 15:30:00,11.89,11.94,11.84,11.85,6605200.0,11.89,11.94,11.84,11.85,6605200.0
2015-11-16 09:30:00,11.82,11.88,11.76,11.84,3681400.0,11.82,11.88,11.76,11.84,3681400.0
2015-11-16 10:00:00,11.84,11.86,11.8,11.8,1361950.0,11.84,11.86,11.8,11.8,1361950.0
2015-11-16 10:30:00,11.81,11.82,11.71,11.72,2464100.0,11.81,11.82,11.71,11.72,2464100.0
2015-11-16 11:00:00,11.71,11.76,11.66,11.7,3248050.0,11.71,11.76,11.66,11.7,3248050.0
2015-11-16 11:30:00,11.72,11.75,11.71,11.73,972250.0,11.72,11.75,11.71,11.73,972250.0
2015-11-16 12:00:00,11.73,11.79,11.73,11.77,920200.0,11.73,11.79,11.73,11.77,920200.0
2015-11-16 12:30:00,11.78,11.81,11.73,11.77,3271350.0,11.78,11.81,11.73,11.77,3271350.0
2015-11-16 13:00:00,11.78,11.79,11.73,11.78,1429800.0,11.78,11.79,11.73,11.78,1429800.0
2015-11-16 13:30:00,11.78,11.78,11.72,11.78,2643050.0,11.78,11.78,11.72,11.78,2643050.0
2015-11-16 14:00:00,11.79,11.81,11.77,11.78,1736800.0,11.79,11.81,11.77,11.78,1736800.0
2015-11-16 14:30:00,11.78,11.82,11.76,11.76,1866600.0,11.78,11.82,11.76,11.76,1866600.0
2015-11-16 15:00:00,11.76,11.77,11.74,11.76,1659550.0,11.76,11.77,11.74,11.76,1659550.0
2015-11-16 15:30:00,11.76,11.81,11.76,11.77,5699650.0,11.76,11.81,11.76,11.77,5699650.0
2015-11-17 09:30:00,11.8,11.87,11.77,11.81,2343200.0,11.8,11.87,11.77,11.81,2343200.0
2015-11-17 10:00:00,11.81,11.85,11.78,11.85,1024000.0,11.81,11.85,11.78,11.85,1024000.0
2015-11-17 10:30:00,11.85,11.91,11.84,11.87,2137300.0,11.85,11.91,11.84,11.87,2137300.0
2015-11-17 11:00:00,11.87,11.87,11.8,11.84,1203200.0,11.87,11.87,11.8,11.84,1203200.0
2015-11-17 11:30:00,11.85,11.85,11.78,11.8,639950.0,11.85,11.85,11.78,11.8,639950.0
2015-11-17 12:00:00,11.81,11.82,11.77,11.77,686900.0,11.81,11.82,11.77,11.77,686900.0
2015-11-17 12:30:00,11.77,11.78,11.76,11.78,731850.0,11.77,11.78,11.76,11.78,731850.0
2015-11-17 13:00:00,11.78,11.79,11.74,11.74,853350.0,11.78,11.79,11.74,11.74,853350.0
2015-11-17 13:30:00,11.75,11.79,11.75,11.76,1245850.0,11.75,11.79,11.75,11.76,1245850.0
2015-11-17 14:00:00,11.76,11.76,11.69,11.69,1392250.0,11.76,11.76,11.69,11.69,1392250.0
2015-11-17 14:30:00,11.71,11.72,11.63,11.66,1879150.0,11.71,11.72,11.63,11.66,1879150.0
2015-11-17 15:00:00,11.65,11.67,11.59,11.66,2262350.0,11.65,11.67,11.59,11.66,2262350.0
2015-11-17 15:30:00,11.67,11.7,11.65,11.66,3499600.0,11.67,11.7,11.65,11.66,3499600.0
2015-11-18 09:30:00,11.68,11.78,11.62,11.72,2945600.0,11.68,11.78,11.62,11.72,2945600.0
2015-11-18 10:00:00,11.73,11.76,11.68,11.76,1297600.0,11.73,11.76,11.68,11.76,1297600.0
2015-11-18 10:30:00,11.75,11.82,11.72,11.78,1439850.0,11.75,11.82,11.72,11.78,1439850.0
2015-11-18 11:00:00,11.78,11.81,11.76,11.78,626250.0,11.78,11.81,11.76,11.78,626250.0
2015-11-18 11:30:00,11.78,11.79,11.75,11.77,1277900.0,11.78,11.79,11.75,11.77,1277900.0
2015-11-18 12:00:00,11.75,11.8,11.75,11.79,701200.0,11.75,11.8,11.75,11.79,701200.0
2015-11-18 12:30:00,11.79,11.81,11.75,11.75,2413900.0,11.79,11.81,11.75,11.75,2413900.0
2015-11-18 13:00:00,11.75,11.81,11.75,11.81,876300.0,11.75,11.81,11.75,11.81,876300.0
2015-11-18 13:30:00,11.81,11.86,11.8,11.85,1150850.0,11.81,11.86,11.8,11.85,1150850.0
2015-11-18 14:00:00,11.85,11.87,11.81,11.84,1065900.0,11.85,11.87,11.81,11.84,1065900.0
2015-11-18 14:30:00,11.83,11.85,11.81,11.85,705400.0,11.83,11.85,11.81,11.85,705400.0
2015-11-18 15:00:00,11.85,11.86,11.83,11.85,1503600.0,11.85,11.86,11.83,11.85,1503600.0
2015-11-18 15:30:00,11.85,11.88,11.83,11.88,2535450.0,11.85,11.88,11.83,11.88,2535450.0
2015-11-19 09:30:00,11.91,12.17,11.9,12.16,5027050.0,11.91,12.17,11.9,12.16,5027050.0
2015-11-19 10:00:00,12.14,12.22,12.1,12.19,4772950.0,12.14,12.22,12.1,12.19,4772950.0
2015-11-19 10:30:00,12.2,12.21,12.13,12.16,2557900.0,12.2,12.21,12.13,12.16,2557900.0
2015-11-19 11:00:00,12.16,12.19,12.12,12.15,4886500.0,12.16,12.19,12.12,12.15,4886500.0
2015-11-19 11:30:00,12.16,12.19,12.15,12.17,3145500.0,12.16,12.19,12.15,12.17,3145500.0
2015-11-19 12:00:00,12.17,12.18,12.15,12.17,4147750.0,12.17,12.18,12.15,12.17,4147750.0
2015-11-19 12:30:00,12.18,12.24,12.17,12.23,1333400.0,12.18,12.24,12.17,12.23,1333400.0
2015-11-19 13:00:00,12.24,12.29,12.23,12.28,2203600.0,12.24,12.29,12.23,12.28,2203600.0
2015-11-19 13:30:00,12.28,12.28,12.2,12.23,2489800.0,12.28,12.28,12.2,12.23,2489800.0
2015-11-19 14:00:00,12.23,12.28,12.22,12.28,2121050.0,12.23,12.28,12.22,12.28,2121050.0
2015-11-19 14:30:00,12.28,12.29,12.25,12.26,4772050.0,12.28,12.29,12.25,12.26,4772050.0
2015-11-19 15:00:00,12.26,12.26,12.21,12.25,1853750.0,12.26,12.26,12.21,12.25,1853750.0
2015-11-19 15:30:00,12.25,12.28,12.22,12.23,4534000.0,12.25,12.28,12.22,12.23,4534000.0
2015-11-20 09:30:00,12.24,12.29,12.1,12.14,3828200.0,12.24,12.29,12.1,12.14,3828200.0
2015-11-20 10:00:00,12.15,12.15,12.1,12.1,1449150.0,12.15,12.15,12.1,12.1,1449150.0
2015-11-20 10:30:00,12.1,12.11,12.04,12.07,1643700.0,12.1,12.11,12.04,12.07,1643700.0
2015-11-20 11:00:00,12.06,12.1,12.05,12.06,937550.0,12.06,12.1,12.05,12.06,937550.0
2015-11-20 11:30:00,12.05,12.05,12.0,12.02,1817300.0,12.05,12.05,12.0,12.02,1817300.0
2015-11-20 12:00:00,12.02,12.06,11.99,12.05,1520550.0,12.02,12.06,11.99,12.05,1520550.0
2015-11-20 12:30:00,12.05,12.05,12.01,12.02,1111050.0,12.05,12.05,12.01,12.02,1111050.0
2015-11-20 13:00:00,12.02,12.02,11.99,12.02,1366300.0,12.02,12.02,11.99,12.02,1366300.0
2015-11-20 13:30:00,12.01,12.01,11.96,11.99,2643650.0,12.01,12.01,11.96,11.99,2643650.0
2015-11-20 14:00:00,11.99,12.01,11.18,11.29,41820550.0,11.99,12.01,11.18,11.29,41820550.0
2015-11-20 14:30:00,11.28,11.39,11.04,11.15,46507350.0,11.28,11.39,11.04,11.15,46507350.0
2015-11-20 15:00:00,11.15,11.29,11.03,11.05,28741400.0,11.15,11.29,11.03,11.05,28741400.0
2015-11-20 15:30:00,11.06,11.08,10.68,10.7,57602950.0,11.06,11.08,10.68,10.7,57602950.0
2015-11-23 09:30:00,10.68,11.29,10.64,11.24,50066450.0,10.68,11.29,10.64,11.24,50066450.0
2015-11-23 10:00:00,11.23,11.38,11.16,11.28,21187650.0,11.23,11.38,11.16,11.28,21187650.0
2015-11-23 10:30:00,11.28,11.38,11.22,11.32,12508300.0,11.28,11.38,11.22,11.32,12508300.0
2015-11-23 11:00:00,11.32,11.35,11.25,11.27,6469650.0,11.32,11.35,11.25,11.27,6469650.0
2015-11-23 11:30:00,11.27,11.31,11.25,11.26,3080650.0,11.27,11.31,11.25,11.26,3080650.0
2015-11-23 12:00:00,11.25,11.27,11.19,11.22,5993250.0,11.25,11.27,11.19,11.22,5993250.0
2015-11-23 12:30:00,11.22,11.32,11.19,11.22,7532550.0,11.22,11.32,11.19,11.22,7532550.0
2015-11-23 13:00:00,11.22,11.27,11.19,11.19,4688500.0,11.22,11.27,11.19,11.19,4688500.0
2015-11-23 13:30:00,11.18,11.24,11.15,11.23,3601550.0,11.18,11.24,11.15,11.23,3601550.0
2015-11-23 14:00:00,11.22,11.22,11.12,11.2,5919600.0,11.22,11.22,11.12,11.2,5919600.0
2015-11-23 14:30:00,11.2,11.25,11.18,11.22,4726550.0,11.2,11.25,11.18,11.22,4726550.0
2015-11-23 15:00:00,11.22,11.22,11.17,11.19,4461450.0,11.22,11.22,11.17,11.19,4461450.0
2015-11-23 15:30:00,11.2,11.23,11.18,11.19,12795100.0,11.2,11.23,11.18,11.19,12795100.0
2015-11-24 09:30:00,11.14,11.21,11.06,11.18,5163550.0,11.14,11.21,11.06,11.18,5163550.0
2015-11-24 10:00:00,11.18,11.23,11.15,11.16,2700150.0,11.18,11.23,11.15,11.16,2700150.0
2015-11-24 10:30:00,11.17,11.17,11.12,11.17,2611350.0,11.17,11.17,11.12,11.17,2611350.0
2015-11-24 11:00:00,11.16,11.25,11.14,11.25,3187550.0,11.16,11.25,11.14,11.25,3187550.0
2015-11-24 11:30:00,11.25,11.42,11.25,11.39,7470250.0,11.25,11.42,11.25,11.39,7470250.0
2015-11-24 12:00:00,11.39,11.48,11.38,11.41,3491650.0,11.39,11.48,11.38,11.41,3491650.0
2015-11-24 12:30:00,11.41,11.42,11.37,11.39,1163400.0,11.41,11.42,11.37,11.39,1163400.0
2015-11-24 13:00:00,11.4,11.42,11.38,11.4,1511700.0,11.4,11.42,11.38,11.4,1511700.0
2015-11-24 13:30:00,11.41,11.47,11.41,11.45,1503750.0,11.41,11.47,11.41,11.45,1503750.0
2015-11-24 14:00:00,11.45,11.46,11.38,11.46,2044300.0,11.45,11.46,11.38,11.46,2044300.0
2015-11-24 14:30:00,11.46,11.55,11.44,11.5,3475100.0,11.46,11.55,11.44,11.5,3475100.0
2015-11-24 15:00:00,11.5,11.55,11.46,11.52,4120700.0,11.5,11.55,11.46,11.52,4120700.0
2015-11-24 15:30:00,11.52,11.59,11.51,11.56,9630750.0,11.52,11.59,11.51,11.56,9630750.0
2015-11-25 09:30:00,11.69,11.72,11.4,11.49,9862200.0,11.69,11.72,11.4,11.49,9862200.0
2015-11-25 10:00:00,11.47,11.6,11.46,11.54,4562900.0,11.47,11.6,11.46,11.54,4562900.0
2015-11-25 10:30:00,11.56,11.59,11.47,11.48,4275450.0,11.56,11.59,11.47,11.48,4275450.0
2015-11-25 11:00:00,11.47,11.57,11.46,11.53,3901100.0,11.47,11.57,11.46,11.53,3901100.0
2015-11-25 11:30:00,11.52,11.57,11.52,11.56,1131450.0,11.52,11.57,11.52,11.56,1131450.0
2015-11-25 12:00:00,11.57,11.62,11.56,11.6,2931050.0,11.57,11.62,11.56,11.6,2931050.0
2015-11-25 12:30:00,11.6,11.61,11.58,11.61,1325550.0,11.6,11.61,11.58,11.61,1325550.0
2015-11-25 13:00:00,11.61,11.64,11.6,11.64,1266850.0,11.61,11.64,11.6,11.64,1266850.0
2015-11-25 13:30:00,11.64,11.7,11.64,11.64,2993750.0,11.64,11.7,11.64,11.64,2993750.0
2015-11-25 14:00:00,11.66,11.66,11.61,11.66,1665250.0,11.66,11.66,11.61,11.66,1665250.0
2015-11-25 14:30:00,11.66,11.68,11.65,11.66,2297000.0,11.66,11.68,11.65,11.66,2297000.0
2015-11-25 15:00:00,11.66,11.67,11.64,11.66,1853150.0,11.66,11.67,11.64,11.66,1853150.0
2015-11-25 15:30:00,11.66,11.66,11.59,11.63,6134050.0,11.66,11.66,11.59,11.63,6134050.0
2015-11-27 09:30:00,11.69,11.69,11.6,11.61,2152050.0,11.69,11.69,11.6,11.61,2152050.0
2015-11-27 10:00:00,11.62,11.67,11.58,11.65,1035450.0,11.62,11.67,11.58,11.65,1035450.0
2015-11-27 10:30:00,11.66,11.67,11.6,11.6,1050600.0,11.66,11.67,11.6,11.6,1050600.0
2015-11-27 11:00:00,11.6,11.66,11.59,11.61,1414800.0,11.6,11.66,11.59,11.61,1414800.0
2015-11-27 11:30:00,11.62,11.64,11.58,11.59,932550.0,11.62,11.64,11.58,11.59,932550.0
2015-11-27 12:00:00,11.59,11.6,11.57,11.57,1288850.0,11.59,11.6,11.57,11.57,1288850.0
2015-11-27 12:30:00,11.57,11.58,11.52,11.53,2523800.0,11.57,11.58,11.52,11.53,2523800.0
2015-11-30 09:30:00,11.55,11.67,11.55,11.63,2059650.0,11.55,11.67,11.55,11.63,2059650.0
2015-11-30 10:00:00,11.63,11.63,11.57,11.63,1653100.0,11.63,11.63,11.57,11.63,1653100.0
2015-11-30 10:30:00,11.63,11.64,11.57,11.61,1407300.0,11.63,11.64,11.57,11.61,1407300.0
2015-11-30 11:00:00,11.6,11.63,11.59,11.61,1095850.0,11.6,11.63,11.59,11.61,1095850.0
2015-11-30 11:30:00,11.6,11.62,11.59,11.61,1400500.0,11.6,11.62,11.59,11.61,1400500.0
2015-11-30 12:00:00,11.61,11.64,11.6,11.64,1041100.0,11.61,11.64,11.6,11.64,1041100.0
2015-11-30 12:30:00,11.64,11.66,11.63,11.65,1630300.0,11.64,11.66,11.63,11.65,1630300.0
2015-11-30 13:00:00,11.64,11.66,11.62,11.65,998900.0,11.64,11.66,11.62,11.65,998900.0
2015-11-30 13:30:00,11.65,11.67,11.64,11.66,967450.0,11.65,11.67,11.64,11.66,967450.0
2015-11-30 14:00:00,11.67,11.68,11.65,11.67,1405000.0,11.67,11.68,11.65,11.67,1405000.0
2015-11-30 14:30:00,11.67,11.67,11.63,11.63,511000.0,11.67,11.67,11.63,11.63,511000.0
2015-11-30 15:00:00,11.63,11.63,11.54,11.55,1493250.0,11.63,11.63,11.54,11.55,1493250.0
2015-11-30 15:30:00,11.55,11.59,11.54,11.57,2972600.0,11.55,11.59,11.54,11.57,2972600.0
2015-12-01 09:30:00,11.67,11.78,11.63,11.71,3301300.0,11.67,11.78,11.63,11.71,3301300.0
2015-12-01 10:00:00,11.71,11.74,11.58,11.61,2710650.0,11.71,11.74,11.58,11.61,2710650.0
2015-12-01 10:30:00,11.59,11.69,11.55,11.67,3203300.0,11.59,11.69,11.55,11.67,3203300.0
2015-12-01 11:00:00,11.67,11.72,11.65,11.66,1082550.0,11.67,11.72,11.65,11.66,1082550.0
2015-12-01 11:30:00,11.66,11.67,11.58,11.6,1215700.0,11.66,11.67,11.58,11.6,1215700.0
2015-12-01 12:00:00,11.6,11.62,11.51,11.51,2440150.0,11.6,11.62,11.51,11.51,2440150.0
2015-12-01 12:30:00,11.51,11.57,11.5,11.56,2725600.0,11.51,11.57,11.5,11.56,2725600.0
2015-12-01 13:00:00,11.55,11.6,11.54,11.58,2734600.0,11.55,11.6,11.54,11.58,2734600.0
2015-12-01 13:30:00,11.58,11.61,11.56,11.58,1028750.0,11.58,11.61,11.56,11.58,1028750.0
2015-12-01 14:00:00,11.57,11.62,11.57,11.59,926450.0,11.57,11.62,11.57,11.59,926450.0
2015-12-01 14:30:00,11.61,11.62,11.59,11.59,936300.0,11.61,11.62,11.59,11.59,936300.0
2015-12-01 15:00:00,11.59,11.61,11.57,11.6,1677450.0,11.59,11.61,11.57,11.6,1677450.0
2015-12-01 15:30:00,11.61,11.63,11.59,11.62,2807400.0,11.61,11.63,11.59,11.62,2807400.0
2015-12-02 09:30:00,11.66,11.69,11.61,11.68,3324800.0,11.66,11.69,11.61,11.68,3324800.0
2015-12-02 10:00:00,11.68,11.73,11.63,11.63,1690300.0,11.68,11.73,11.63,11.63,1690300.0
2015-12-02 10:30:00,11.64,11.65,11.58,11.59,1470400.0,11.64,11.65,11.58,11.59,1470400.0
2015-12-02 11:00:00,11.59,11.6,11.53,11.58,1382400.0,11.59,11.6,11.53,11.58,1382400.0
2015-12-02 11:30:00,11.58,11.58,11.51,11.52,1147600.0,11.58,11.58,11.51,11.52,1147600.0
2015-12-02 12:00:00,11.53,11.56,11.52,11.55,1423900.0,11.53,11.56,11.52,11.55,1423900.0
2015-12-02 12:30:00,11.56,11.57,11.51,11.52,1358050.0,11.56,11.57,11.51,11.52,1358050.0
2015-12-02 13:00:00,11.52,11.53,11.51,11.52,808650.0,11.52,11.53,11.51,11.52,808650.0
2015-12-02 13:30:00,11.53,11.53,11.5,11.51,1885750.0,11.53,11.53,11.5,11.51,1885750.0
2015-12-02 14:00:00,11.51,11.52,11.46,11.5,2559850.0,11.51,11.52,11.46,11.5,2559850.0
2015-12-02 14:30:00,11.5,11.55,11.45,11.48,2647100.0,11.5,11.55,11.45,11.48,2647100.0
2015-12-02 15:00:00,11.47,11.5,11.43,11.5,1875050.0,11.47,11.5,11.43,11.5,1875050.0
2015-12-02 15:30:00,11.5,11.52,11.47,11.49,3159800.0,11.5,11.52,11.47,11.49,3159800.0
2015-12-03 09:30:00,11.56,11.57,11.46,11.46,2068050.0,11.56,11.57,11.46,11.46,2068050.0
2015-12-03 10:00:00,11.46,11.47,11.29,11.32,4033000.0,11.46,11.47,11.29,11.32,4033000.0
2015-12-03 10:30:00,11.32,11.43,11.3,11.36,3155900.0,11.32,11.43,11.3,11.36,3155900.0
2015-12-03 11:00:00,11.37,11.38,11.34,11.35,1161900.0,11.37,11.38,11.34,11.35,1161900.0
2015-12-03 11:30:00,11.34,11.35,11.3,11.3,1804450.0,11.34,11.35,11.3,11.3,1804450.0
2015-12-03 12:00:00,11.31,11.31,11.18,11.19,3134550.0,11.31,11.31,11.18,11.19,3134550.0
2015-12-03 12:30:00,11.2,11.26,11.17,11.25,2257250.0,11.2,11.26,11.17,11.25,2257250.0
2015-12-03 13:00:00,11.24,11.32,11.2,11.29,4045250.0,11.24,11.32,11.2,11.29,4045250.0
2015-12-03 13:30:00,11.29,11.32,11.2,11.22,2983650.0,11.29,11.32,11.2,11.22,2983650.0
2015-12-03 14:00:00,11.22,11.28,11.18,11.25,4993950.0,11.22,11.28,11.18,11.25,4993950.0
2015-12-03 14:30:00,11.26,11.29,11.23,11.28,4355650.0,11.26,11.29,11.23,11.28,4355650.0
2015-12-03 15:00:00,11.27,11.3,11.23,11.27,5757650.0,11.27,11.3,11.23,11.27,5757650.0
2015-12-03 15:30:00,11.28,11.32,11.24,11.3,11040200.0,11.28,11.32,11.24,11.3,11040200.0
2015-12-04 09:30:00,11.18,11.38,11.12,11.26,5843450.0,11.18,11.38,11.12,11.26,5843450.0
2015-12-04 10:00:00,11.25,11.27,11.1,11.2,4838300.0,11.25,11.27,11.1,11.2,4838300.0
2015-12-04 10:30:00,11.21,11.29,11.16,11.27,2500850.0,11.21,11.29,11.16,11.27,2500850.0
2015-12-04 11:00:00,11.28,11.28,11.23,11.26,1623600.0,11.28,11.28,11.23,11.26,1623600.0
2015-12-04 11:30:00,11.24,11.25,10.74,10.89,26397350.0,11.24,11.25,10.74,10.89,26397350.0
2015-12-04 12:00:00,10.89,11.08,10.86,10.95,11086600.0,10.89,11.08,10.86,10.95,11086600.0
2015-12-04 12:30:00,10.94,11.02,10.9,11.0,5135100.0,10.94,11.02,10.9,11.0,5135100.0
2015-12-04 13:00:00,11.01,11.09,11.0,11.06,3564050.0,11.01,11.09,11.0,11.06,3564050.0
2015-12-04 13:30:00,11.07,11.08,11.0,11.01,2642300.0,11.07,11.08,11.0,11.01,2642300.0
2015-12-04 14:00:00,11.0,11.1,10.99,11.1,4847650.0,11.0,11.1,10.99,11.1,4847650.0
2015-12-04 14:30:00,11.09,11.18,11.09,11.14,4693700.0,11.09,11.18,11.09,11.14,4693700.0
2015-12-04 15:00:00,11.14,11.25,11.13,11.24,7173600.0,11.14,11.25,11.13,11.24,7173600.0
2015-12-04 15:30:00,11.25,11.3,11.17,11.2,8719750.0,11.25,11.3,11.17,11.2,8719750.0
2015-12-07 09:30:00,10.34,10.76,10.3,10.7,49247450.0,10.34,10.76,10.3,10.7,49247450.0
2015-12-07 10:00:00,10.71,10.87,10.62,10.64,21741400.0,10.71,10.87,10.62,10.64,21741400.0
2015-12-07 10:30:00,10.64,10.8,10.62,10.73,14462900.0,10.64,10.8,10.62,10.73,14462900.0
2015-12-07 11:00:00,10.74,10.9,10.71,10.83,10803950.0,10.74,10.9,10.71,10.83,10803950.0
2015-12-07 11:30:00,10.81,10.96,10.81,10.93,8487700.0,10.81,10.96,10.81,10.93,8487700.0
2015-12-07 12:00:00,10.93,10.98,10.86,10.89,7744000.0,10.93,10.98,10.86,10.89,7744000.0
2015-12-07 12:30:00,10.88,10.95,10.87,10.9,5434600.0,10.88,10.95,10.87,10.9,5434600.0
2015-12-07 13:00:00,10.9,10.96,10.89,10.95,4400400.0,10.9,10.96,10.89,10.95,4400400.0
2015-12-07 13:30:00,10.95,11.02,10.87,10.9,7124550.0,10.95,11.02,10.87,10.9,7124550.0
2015-12-07 14:00:00,10.91,10.91,10.77,10.87,6378000.0,10.91,10.91,10.77,10.87,6378000.0
2015-12-07 14:30:00,10.86,10.9,10.79,10.87,7348650.0,10.86,10.9,10.79,10.87,7348650.0
2015-12-07 15:00:00,10.87,11.04,10.86,11.0,8088050.0,10.87,11.04,10.86,11.0,8088050.0
2015-12-07 15:30:00,11.0,11.07,10.94,11.04,15818200.0,11.0,11.07,10.94,11.04,15818200.0
2015-12-08 09:30:00,10.64,10.8,10.42,10.55,32564350.0,10.64,10.8,10.42,10.55,32564350.0
2015-12-08 10:00:00,10.56,10.79,10.54,10.77,24406850.0,10.56,10.79,10.54,10.77,24406850.0
2015-12-08 10:30:00,10.77,11.0,10.74,10.95,16172400.0,10.77,11.0,10.74,10.95,16172400.0
2015-12-08 11:00:00,10.95,10.98,10.84,10.88,7356150.0,10.95,10.98,10.84,10.88,7356150.0
2015-12-08 11:30:00,10.89,10.89,10.8,10.83,7829350.0,10.89,10.89,10.8,10.83,7829350.0
2015-12-08 12:00:00,10.85,10.93,10.7,10.8,18084600.0,10.85,10.93,10.7,10.8,18084600.0
2015-12-08 12:30:00,10.8,10.87,10.67,10.67,12083400.0,10.8,10.87,10.67,10.67,12083400.0
2015-12-08 13:00:00,10.67,10.75,10.66,10.7,5634950.0,10.67,10.75,10.66,10.7,5634950.0
2015-12-08 13:30:00,10.7,10.83,10.69,10.79,5896800.0,10.7,10.83,10.69,10.79,5896800.0
2015-12-08 14:00:00,10.79,10.91,10.77,10.85,5090550.0,10.79,10.91,10.77,10.85,5090550.0
2015-12-08 14:30:00,10.85,10.91,10.8,10.81,5918650.0,10.85,10.91,10.8,10.81,5918650.0
2015-12-08 15:00:00,10.81,10.82,10.75,10.77,6415700.0,10.81,10.82,10.75,10.77,6415700.0
2015-12-08 15:30:00,10.77,10.85,10.76,10.85,12904600.0,10.77,10.85,10.76,10.85,12904600.0
2015-12-09 09:30:00,10.93,11.21,10.86,11.2,19777450.0,10.93,11.21,10.86,11.2,19777450.0
2015-12-09 10:00:00,11.2,11.2,11.12,11.14,6963700.0,11.2,11.2,11.12,11.14,6963700.0
2015-12-09 10:30:00,11.14,11.16,11.08,11.12,5219450.0,11.14,11.16,11.08,11.12,5219450.0
2015-12-09 11:00:00,11.12,11.14,11.03,11.04,3256600.0,11.12,11.14,11.03,11.04,3256600.0
2015-12-09 11:30:00,11.04,11.11,11.03,11.11,4776650.0,11.04,11.11,11.03,11.11,4776650.0
2015-12-09 12:00:00,11.1,11.12,11.02,11.03,2505000.0,11.1,11.12,11.02,11.03,2505000.0
2015-12-09 12:30:00,11.03,11.1,11.01,11.07,7638800.0,11.03,11.1,11.01,11.07,7638800.0
2015-12-09 13:00:00,11.07,11.11,11.02,11.09,3962200.0,11.07,11.11,11.02,11.09,3962200.0
2015-12-09 13:30:00,11.09,11.09,10.98,11.04,4645900.0,11.09,11.09,10.98,11.04,4645900.0
2015-12-09 14:00:00,11.03,11.04,10.98,11.0,5516050.0,11.03,11.04,10.98,11.0,5516050.0
2015-12-09 14:30:00,11.01,11.09,11.0,11.05,3057750.0,11.01,11.09,11.0,11.05,3057750.0
2015-12-09 15:00:00,11.05,11.06,10.99,11.0,3717800.0,11.05,11.06,10.99,11.0,3717800.0
2015-12-09 15:30:00,11.0,11.02,10.92,10.99,7594350.0,11.0,11.02,10.92,10.99,7594350.0
2015-12-10 09:30:00,11.28,11.56,11.27,11.48,34082350.0,11.28,11.56,11.27,11.48,34082350.0
2015-12-10 10:00:00,11.48,11.58,11.36,11.46,15257300.0,11.48,11.58,11.36,11.46,15257300.0
2015-12-10 10:30:00,11.47,11.52,11.42,11.46,6574900.0,11.47,11.52,11.42,11.46,6574900.0
2015-12-10 11:00:00,11.47,11.59,11.46,11.55,7716900.0,11.47,11.59,11.46,11.55,7716900.0
2015-12-10 11:30:00,11.55,11.58,11.5,11.53,5473650.0,11.55,11.58,11.5,11.53,5473650.0
2015-12-10 12:00:00,11.53,11.56,11.52,11.55,4003850.0,11.53,11.56,11.52,11.55,4003850.0
2015-12-10 12:30:00,11.54,11.58,11.52,11.53,3524700.0,11.54,11.58,11.52,11.53,3524700.0
2015-12-10 13:00:00,11.54,11.54,11.43,11.44,4479100.0,11.54,11.54,11.43,11.44,4479100.0
2015-12-10 13:30:00,11.43,11.5,11.43,11.45,3221600.0,11.43,11.5,11.43,11.45,3221600.0
2015-12-10 14:00:00,11.45,11.46,11.42,11.45,2889500.0,11.45,11.46,11.42,11.45,2889500.0
2015-12-10 14:30:00,11.45,11.47,11.43,11.47,2649500.0,11.45,11.47,11.43,11.47,2649500.0
2015-12-10 15:00:00,11.47,11.48,11.41,11.45,3260150.0,11.47,11.48,11.41,11.45,3260150.0
2015-12-10 15:30:00,11.45,11.53,11.43,11.52,8285200.0,11.45,11.53,11.43,11.52,8285200.0
2015-12-11 09:30:00,11.26,11.44,11.25,11.34,9379850.0,11.26,11.44,11.25,11.34,9379850.0
2015-12-11 10:00:00,11.34,11.39,11.33,11.37,4459600.0,11.34,11.39,11.33,11.37,4459600.0
2015-12-11 10:30:00,11.38,11.4,11.3,11.31,4113400.0,11.38,11.4,11.3,11.31,4113400.0
2015-12-11 11:00:00,11.32,11.37,11.28,11.35,4813650.0,11.32,11.37,11.28,11.35,4813650.0
2015-12-11 11:30:00,11.36,11.4,11.34,11.37,3332000.0,11.36,11.4,11.34,11.37,3332000.0
2015-12-11 12:00:00,11.37,11.38,11.32,11.34,4662500.0,11.37,11.38,11.32,11.34,4662500.0
2015-12-11 12:30:00,11.35,11.38,11.31,11.33,4133550.0,11.35,11.38,11.31,11.33,4133550.0
2015-12-11 13:00:00,11.33,11.39,11.33,11.35,3029900.0,11.33,11.39,11.33,11.35,3029900.0
2015-12-11 13:30:00,11.34,11.39,11.33,11.38,2243850.0,11.34,11.39,11.33,11.38,2243850.0
2015-12-11 14:00:00,11.38,11.4,11.35,11.35,3365450.0,11.38,11.4,11.35,11.35,3365450.0
2015-12-11 14:30:00,11.35,11.36,11.34,11.35,1766600.0,11.35,11.36,11.34,11.35,1766600.0
2015-12-11 15:00:00,11.35,11.35,11.3,11.3,4075450.0,11.35,11.35,11.3,11.3,4075450.0
2015-12-11 15:30:00,11.3,11.34,11.29,11.31,8026150.0,11.3,11.34,11.29,11.31,8026150.0
2015-12-14 09:30:00,11.33,11.35,11.12,11.13,5537650.0,11.33,11.35,11.12,11.13,5537650.0
2015-12-14 10:00:00,11.14,11.19,11.1,11.15,3921550.0,11.14,11.19,11.1,11.15,3921550.0
2015-12-14 10:30:00,11.14,11.19,11.1,11.12,2426100.0,11.14,11.19,11.1,11.12,2426100.0
2015-12-14 11:00:00,11.12,11.13,11.06,11.07,2444750.0,11.12,11.13,11.06,11.07,2444750.0
2015-12-14 11:30:00,11.06,11.08,11.0,11.08,4098550.0,11.06,11.08,11.0,11.08,4098550.0
2015-12-14 12:00:00,11.07,11.13,11.04,11.12,1261650.0,11.07,11.13,11.04,11.12,1261650.0
2015-12-14 12:30:00,11.11,11.13,11.08,11.13,1088450.0,11.11,11.13,11.08,11.13,1088450.0
2015-12-14 13:00:00,11.13,11.15,11.08,11.13,850350.0,11.13,11.15,11.08,11.13,850350.0
2015-12-14 13:30:00,11.13,11.14,11.06,11.08,2241350.0,11.13,11.14,11.06,11.08,2241350.0
2015-12-14 14:00:00,11.08,11.1,11.06,11.09,1728400.0,11.08,11.1,11.06,11.09,1728400.0
2015-12-14 14:30:00,11.08,11.13,11.06,11.1,1587550.0,11.08,11.13,11.06,11.1,1587550.0
2015-12-14 15:00:00,11.1,11.16,11.09,11.15,2584600.0,11.1,11.16,11.09,11.15,2584600.0
2015-12-14 15:30:00,11.16,11.17,11.12,11.16,3822500.0,11.16,11.17,11.12,11.16,3822500.0
2015-12-15 09:30:00,11.2,11.29,11.08,11.13,5887800.0,11.2,11.29,11.08,11.13,5887800.0
2015-12-15 10:00:00,11.13,11.16,11.07,11.11,3573350.0,11.13,11.16,11.07,11.11,3573350.0
2015-12-15 10:30:00,11.11,11.17,11.08,11.13,2433850.0,11.11,11.17,11.08,11.13,2433850.0
2015-12-15 11:00:00,11.13,11.22,11.11,11.2,1793450.0,11.13,11.22,11.11,11.2,1793450.0
2015-12-15 11:30:00,11.19,11.2,11.12,11.17,2304400.0,11.19,11.2,11.12,11.17,2304400.0
2015-12-15 12:00:00,11.16,11.21,11.15,11.2,3172300.0,11.16,11.21,11.15,11.2,3172300.0
2015-12-15 12:30:00,11.2,11.27,11.2,11.25,2027250.0,11.2,11.27,11.2,11.25,2027250.0
2015-12-15 13:00:00,11.26,11.26,11.1,11.11,1897850.0,11.26,11.26,11.1,11.11,1897850.0
2015-12-15 13:30:00,11.11,11.16,11.09,11.16,1865850.0,11.11,11.16,11.09,11.16,1865850.0
2015-12-15 14:00:00,11.16,11.17,11.12,11.14,2368650.0,11.16,11.17,11.12,11.14,2368650.0
2015-12-15 14:30:00,11.14,11.16,11.11,11.16,1485650.0,11.14,11.16,11.11,11.16,1485650.0
2015-12-15 15:00:00,11.16,11.17,11.11,11.11,2153300.0,11.16,11.17,11.11,11.11,2153300.0
2015-12-15 15:30:00,11.12,11.13,11.09,11.11,3296800.0,11.12,11.13,11.09,11.11,3296800.0
2015-12-16 09:30:00,11.12,11.23,11.12,11.15,2466400.0,11.12,11.23,11.12,11.15,2466400.0
2015-12-16 10:00:00,11.16,11.17,11.08,11.15,2466000.0,11.16,11.17,11.08,11.15,2466000.0
2015-12-16 10:30:00,11.13,11.16,11.1,11.11,1687750.0,11.13,11.16,11.1,11.11,1687750.0
2015-12-16 11:00:00,11.11,11.17,11.09,11.15,2992400.0,11.11,11.17,11.09,11.15,2992400.0
2015-12-16 11:30:00,11.16,11.19,11.15,11.16,1033300.0,11.16,11.19,11.15,11.16,1033300.0
2015-12-16 12:00:00,11.17,11.18,11.15,11.16,377400.0,11.17,11.18,11.15,11.16,377400.0
2015-12-16 12:30:00,11.16,11.16,11.11,11.13,2144450.0,11.16,11.16,11.11,11.13,2144450.0
2015-12-16 13:00:00,11.13,11.18,11.12,11.18,1722200.0,11.13,11.18,11.12,11.18,1722200.0
2015-12-16 13:30:00,11.18,11.21,11.16,11.19,2514850.0,11.18,11.21,11.16,11.19,2514850.0
2015-12-16 14:00:00,11.16,11.25,11.14,11.22,3468900.0,11.16,11.25,11.14,11.22,3468900.0
2015-12-16 14:30:00,11.21,11.28,11.2,11.28,1870550.0,11.21,11.28,11.2,11.28,1870550.0
2015-12-16 15:00:00,11.28,11.31,11.24,11.3,1477400.0,11.28,11.31,11.24,11.3,1477400.0
2015-12-16 15:30:00,11.31,11.39,11.3,11.37,7793650.0,11.31,11.39,11.3,11.37,7793650.0
2015-12-17 09:30:00,11.5,11.56,11.4,11.46,7632900.0,11.5,11.56,11.4,11.46,7632900.0
2015-12-17 10:00:00,11.45,11.48,11.39,11.39,1801900.0,11.45,11.48,11.39,11.39,1801900.0
2015-12-17 10:30:00,11.4,11.42,11.28,11.31,2662550.0,11.4,11.42,11.28,11.31,2662550.0
2015-12-17 11:00:00,11.32,11.34,11.27,11.28,1802600.0,11.32,11.34,11.27,11.28,1802600.0
2015-12-17 11:30:00,11.27,11.35,11.27,11.34,2050650.0,11.27,11.35,11.27,11.34,2050650.0
2015-12-17 12:00:00,11.33,11.35,11.24,11.26,2913600.0,11.33,11.35,11.24,11.26,2913600.0
2015-12-17 12:30:00,11.25,11.27,11.21,11.23,3096800.0,11.25,11.27,11.21,11.23,3096800.0
2015-12-17 13:00:00,11.24,11.24,11.18,11.19,2218600.0,11.24,11.24,11.18,11.19,2218600.0
2015-12-17 13:30:00,11.19,11.25,11.17,11.23,2336100.0,11.19,11.25,11.17,11.23,2336100.0
2015-12-17 14:00:00,11.23,11.26,11.21,11.21,2241650.0,11.23,11.26,11.21,11.21,2241650.0
2015-12-17 14:30:00,11.21,11.22,11.17,11.2,2982500.0,11.21,11.22,11.17,11.2,2982500.0
2015-12-17 15:00:00,11.19,11.2,11.11,11.12,5169500.0,11.19,11.2,11.11,11.12,5169500.0
2015-12-17 15:30:00,11.12,11.14,11.09,11.1,6529550.0,11.12,11.14,11.09,11.1,6529550.0
2015-12-18 09:30:00,11.08,11.11,10.93,10.97,7178050.0,11.08,11.11,10.93,10.97,7178050.0
2015-12-18 10:00:00,10.98,10.99,10.9,10.91,3875800.0,10.98,10.99,10.9,10.91,3875800.0
2015-12-18 10:30:00,10.9,10.94,10.82,10.9,7277450.0,10.9,10.94,10.82,10.9,7277450.0
2015-12-18 11:00:00,10.92,10.96,10.91,10.92,2617300.0,10.92,10.96,10.91,10.92,2617300.0
2015-12-18 11:30:00,10.92,10.95,10.91,10.93,1266050.0,10.92,10.95,10.91,10.93,1266050.0
2015-12-18 12:00:00,10.93,10.96,10.9,10.91,1764650.0,10.93,10.96,10.9,10.91,1764650.0
2015-12-18 12:30:00,10.91,10.92,10.85,10.86,2780500.0,10.91,10.92,10.85,10.86,2780500.0
2015-12-18 13:00:00,10.86,10.89,10.84,10.86,4210650.0,10.86,10.89,10.84,10.86,4210650.0
2015-12-18 13:30:00,10.86,10.89,10.85,10.89,5987850.0,10.86,10.89,10.85,10.89,5987850.0
2015-12-18 14:00:00,10.89,10.92,10.88,10.9,2038300.0,10.89,10.92,10.88,10.9,2038300.0
2015-12-18 14:30:00,10.9,10.91,10.85,10.87,2870650.0,10.9,10.91,10.85,10.87,2870650.0
2015-12-18 15:00:00,10.87,10.89,10.82,10.85,4731050.0,10.87,10.89,10.82,10.85,4731050.0
2015-12-18 15:30:00,10.84,10.88,10.81,10.82,7392550.0,10.84,10.88,10.81,10.82,7392550.0
2015-12-21 09:30:00,10.88,10.9,10.74,10.75,4785550.0,10.88,10.9,10.74,10.75,4785550.0
2015-12-21 10:00:00,10.76,10.8,10.69,10.69,5187050.0,10.76,10.8,10.69,10.69,5187050.0
2015-12-21 10:30:00,10.69,10.73,10.67,10.7,3597600.0,10.69,10.73,10.67,10.7,3597600.0
2015-12-21 11:00:00,10.7,10.7,10.59,10.61,4749400.0,10.7,10.7,10.59,10.61,4749400.0
2015-12-21 11:30:00,10.6,10.76,10.59,10.75,3942450.0,10.6,10.76,10.59,10.75,3942450.0
2015-12-21 12:00:00,10.75,10.77,10.71,10.74,2839050.0,10.75,10.77,10.71,10.74,2839050.0
2015-12-21 12:30:00,10.74,10.75,10.68,10.73,2447850.0,10.74,10.75,10.68,10.73,2447850.0
2015-12-21 13:00:00,10.74,10.77,10.72,10.73,1615500.0,10.74,10.77,10.72,10.73,1615500.0
2015-12-21 13:30:00,10.73,10.81,10.71,10.76,3792050.0,10.73,10.81,10.71,10.76,3792050.0
2015-12-21 14:00:00,10.75,10.8,10.75,10.77,2258800.0,10.75,10.8,10.75,10.77,2258800.0
2015-12-21 14:30:00,10.77,10.79,10.16,10.52,34419700.0,10.77,10.79,10.16,10.52,34419700.0
2015-12-21 15:00:00,10.51,10.56,10.35,10.42,29923550.0,10.51,10.56,10.35,10.42,29923550.0
2015-12-21 15:30:00,10.42,10.5,10.42,10.43,25528000.0,10.42,10.5,10.42,10.43,25528000.0
2015-12-22 09:30:00,10.23,10.25,9.96,10.07,50430700.0,10.23,10.25,9.96,10.07,50430700.0
2015-12-22 10:00:00,10.07,10.1,9.97,10.0,16706400.0,10.07,10.1,9.97,10.0,16706400.0
2015-12-22 10:30:00,10.0,10.05,9.95,10.03,12445050.0,10.0,10.05,9.95,10.03,12445050.0
2015-12-22 11:00:00,10.03,10.05,9.98,10.01,9093400.0,10.03,10.05,9.98,10.01,9093400.0
2015-12-22 11:30:00,10.0,10.04,9.98,10.0,7232400.0,10.0,10.04,9.98,10.0,7232400.0
2015-12-22 12:00:00,10.01,10.01,9.97,9.98,7166500.0,10.01,10.01,9.97,9.98,7166500.0
2015-12-22 12:30:00,9.98,10.02,9.96,10.0,8308750.0,9.98,10.02,9.96,10.0,8308750.0
2015-12-22 13:00:00,10.0,10.01,9.92,9.94,10063400.0,10.0,10.01,9.92,9.94,10063400.0
2015-12-22 13:30:00,9.94,9.99,9.93,9.96,6892700.0,9.94,9.99,9.93,9.96,6892700.0
2015-12-22 14:00:00,9.96,9.97,9.93,9.94,5017300.0,9.96,9.97,9.93,9.94,5017300.0
2015-12-22 14:30:00,9.94,9.98,9.92,9.95,12403250.0,9.94,9.98,9.92,9.95,12403250.0
2015-12-22 15:00:00,9.95,9.97,9.92,9.93,11751150.0,9.95,9.97,9.92,9.93,11751150.0
2015-12-22 15:30:00,9.94,9.94,9.88,9.91,17085150.0,9.94,9.94,9.88,9.91,17085150.0
2015-12-23 09:30:00,9.8,9.84,9.64,9.77,25089200.0,9.8,9.84,9.64,9.77,25089200.0
2015-12-23 10:00:00,9.77,9.91,9.76,9.89,11698250.0,9.77,9.91,9.76,9.89,11698250.0
2015-12-23 10:30:00,9.89,10.03,9.88,9.99,12576950.0,9.89,10.03,9.88,9.99,12576950.0
2015-12-23 11:00:00,9.99,10.01,9.89,9.92,6514550.0,9.99,10.01,9.89,9.92,6514550.0
2015-12-23 11:30:00,9.92,9.99,9.9,9.97,3495200.0,9.92,9.99,9.9,9.97,3495200.0
2015-12-23 12:00:00,9.96,9.97,9.92,9.94,3263100.0,9.96,9.97,9.92,9.94,3263100.0
2015-12-23 12:30:00,9.94,9.95,9.92,9.92,1753950.0,9.94,9.95,9.92,9.92,1753950.0
2015-12-23 13:00:00,9.93,9.98,9.92,9.97,2608800.0,9.93,9.98,9.92,9.97,2608800.0
2015-12-23 13:30:00,9.97,9.99,9.95,9.96,5085500.0,9.97,9.99,9.95,9.96,5085500.0
2015-12-23 14:00:00,9.96,9.98,9.91,9.98,4981950.0,9.96,9.98,9.91,9.98,4981950.0
2015-12-23 14:30:00,9.97,9.98,9.93,9.95,4144050.0,9.97,9.98,9.93,9.95,4144050.0
2015-12-23 15:00:00,9.95,9.95,9.93,9.93,3206650.0,9.95,9.95,9.93,9.93,3206650.0
2015-12-23 15:30:00,9.93,9.96,9.91,9.95,6250350.0,9.93,9.96,9.91,9.95,6250350.0
2015-12-24 09:30:00,9.98,10.04,9.91,9.96,8223450.0,9.98,10.04,9.91,9.96,8223450.0
2015-12-24 10:00:00,9.96,9.99,9.94,9.97,2936350.0,9.96,9.99,9.94,9.97,2936350.0
2015-12-24 10:30:00,9.96,9.97,9.9,9.9,4280050.0,9.96,9.97,9.9,9.9,4280050.0
2015-12-24 11:00:00,9.91,9.93,9.89,9.91,5480100.0,9.91,9.93,9.89,9.91,5480100.0
2015-12-24 11:30:00,9.91,9.94,9.9,9.94,3897900.0,9.91,9.94,9.9,9.94,3897900.0
2015-12-24 12:00:00,9.94,9.94,9.9,9.9,3270950.0,9.94,9.94,9.9,9.9,3270950.0
2015-12-24 12:30:00,9.9,9.93,9.89,9.89,6115400.0,9.9,9.93,9.89,9.89,6115400.0
2015-12-28 09:30:00,9.92,9.98,9.83,9.85,4983300.0,9.92,9.98,9.83,9.85,4983300.0
2015-12-28 10:00:00,9.85,9.85,9.74,9.78,5261750.0,9.85,9.85,9.74,9.78,5261750.0
2015-12-28 10:30:00,9.77,9.79,9.72,9.75,3650650.0,9.77,9.79,9.72,9.75,3650650.0
2015-12-28 11:00:00,9.75,9.78,9.74,9.78,1768450.0,9.75,9.78,9.74,9.78,1768450.0
2015-12-28 11:30:00,9.79,9.79,9.76,9.78,1071850.0,9.79,9.79,9.76,9.78,1071850.0
2015-12-28 12:00:00,9.77,9.82,9.76,9.8,948450.0,9.77,9.82,9.76,9.8,948450.0
2015-12-28 12:30:00,9.8,9.82,9.8,9.81,894550.0,9.8,9.82,9.8,9.81,894550.0
2015-12-28 13:00:00,9.81,9.9,9.8,9.88,2275050.0,9.81,9.9,9.8,9.88,2275050.0
2015-12-28 13:30:00,9.88,9.89,9.86,9.88,2978700.0,9.88,9.89,9.86,9.88,2978700.0
2015-12-28 14:00:00,9.88,9.9,9.87,9.89,1714550.0,9.88,9.9,9.87,9.89,1714550.0
2015-12-28 14:30:00,9.89,9.89,9.83,9.85,2948350.0,9.89,9.89,9.83,9.85,2948350.0
2015-12-28 15:00:00,9.85,9.88,9.83,9.87,2795400.0,9.85,9.88,9.83,9.87,2795400.0
2015-12-28 15:30:00,9.86,9.88,9.85,9.86,3323400.0,9.86,9.88,9.85,9.86,3323400.0
2015-12-29 09:30:00,9.88,9.94,9.79,9.85,4534400.0,9.88,9.94,9.79,9.85,4534400.0
2015-12-29 10:00:00,9.85,9.89,9.83,9.87,4574000.0,9.85,9.89,9.83,9.87,4574000.0
2015-12-29 10:30:00,9.87,9.89,9.84,9.86,2335050.0,9.87,9.89,9.84,9.86,2335050.0
2015-12-29 11:00:00,9.85,9.89,9.85,9.86,1503950.0,9.85,9.89,9.85,9.86,1503950.0
2015-12-29 11:30:00,9.87,9.87,9.8,9.82,1556500.0,9.87,9.87,9.8,9.82,1556500.0
2015-12-29 12:00:00,9.81,9.83,9.78,9.82,2383400.0,9.81,9.83,9.78,9.82,2383400.0
2015-12-29 12:30:00,9.81,9.85,9.8,9.82,2105050.0,9.81,9.85,9.8,9.82,2105050.0
2015-12-29 13:00:00,9.82,9.83,9.8,9.82,917250.0,9.82,9.83,9.8,9.82,917250.0
2015-12-29 13:30:00,9.82,9.83,9.81,9.82,822650.0,9.82,9.83,9.81,9.82,822650.0
2015-12-29 14:00:00,9.82,9.83,9.82,9.83,1626350.0,9.82,9.83,9.82,9.83,1626350.0
2015-12-29 14:30:00,9.82,9.86,9.82,9.84,1577250.0,9.82,9.86,9.82,9.84,1577250.0
2015-12-29 15:00:00,9.84,9.85,9.82,9.82,3467400.0,9.84,9.85,9.82,9.82,3467400.0
2015-12-29 15:30:00,9.83,9.83,9.79,9.8,4866600.0,9.83,9.83,9.79,9.8,4866600.0
2015-12-30 09:30:00,9.8,9.86,9.76,9.86,2962250.0,9.8,9.86,9.76,9.86,2962250.0
2015-12-30 10:00:00,9.85,9.86,9.76,9.76,4896200.0,9.85,9.86,9.76,9.76,4896200.0
2015-12-30 10:30:00,9.76,9.77,9.72,9.74,2505450.0,9.76,9.77,9.72,9.74,2505450.0
2015-12-30 11:00:00,9.74,9.76,9.71,9.73,2413350.0,9.74,9.76,9.71,9.73,2413350.0
2015-12-30 11:30:00,9.74,9.75,9.7,9.71,2962500.0,9.74,9.75,9.7,9.71,2962500.0
2015-12-30 12:00:00,9.71,9.74,9.69,9.69,1896500.0,9.71,9.74,9.69,9.69,1896500.0
2015-12-30 12:30:00,9.69,9.7,9.67,9.69,2643150.0,9.69,9.7,9.67,9.69,2643150.0
2015-12-30 13:00:00,9.69,9.7,9.66,9.69,2371550.0,9.69,9.7,9.66,9.69,2371550.0
2015-12-30 13:30:00,9.69,9.71,9.67,9.69,1703450.0,9.69,9.71,9.67,9.69,1703450.0
2015-12-30 14:00:00,9.68,9.71,9.67,9.68,2690600.0,9.68,9.71,9.67,9.68,2690600.0
2015-12-30 14:30:00,9.68,9.71,9.67,9.71,2019450.0,9.68,9.71,9.67,9.71,2019450.0
2015-12-30 15:00:00,9.71,9.75,9.71,9.73,6471150.0,9.71,9.75,9.71,9.73,6471150.0
2015-12-30 15:30:00,9.73,9.74,9.71,9.71,5602800.0,9.73,9.74,9.71,9.71,5602800.0
2015-12-31 09:30:00,9.66,9.72,9.64,9.7,2391700.0,9.66,9.72,9.64,9.7,2391700.0
2015-12-31 10:00:00,9.69,9.71,9.66,9.66,2168900.0,9.69,9.71,9.66,9.66,2168900.0
2015-12-31 10:30:00,9.67,9.67,9.65,9.65,2792300.0,9.67,9.67,9.65,9.65,2792300.0
2015-12-31 11:00:00,9.65,9.65,9.61,9.63,2984650.0,9.65,9.65,9.61,9.63,2984650.0
2015-12-31 11:30:00,9.63,9.64,9.58,9.6,3206700.0,9.63,9.64,9.58,9.6,3206700.0
2015-12-31 12:00:00,9.6,9.61,9.58,9.6,4169050.0,9.6,9.61,9.58,9.6,4169050.0
2015-12-31 12:30:00,9.6,9.63,9.59,9.6,4613750.0,9.6,9.63,9.59,9.6,4613750.0
2015-12-31 13:00:00,9.59,9.61,9.59,9.59,1616450.0,9.59,9.61,9.59,9.59,1616450.0
2015-12-31 13:30:00,9.59,9.6,9.58,9.59,2991550.0,9.59,9.6,9.58,9.59,2991550.0
2015-12-31 14:00:00,9.59,9.61,9.58,9.58,1509250.0,9.59,9.61,9.58,9.58,1509250.0
2015-12-31 14:30:00,9.58,9.59,9.56,9.58,3393400.0,9.58,9.59,9.56,9.58,3393400.0
2015-12-31 15:00:00,9.58,9.63,9.57,9.62,4714550.0,9.58,9.63,9.57,9.62,4714550.0
2015-12-31 15:30:00,9.62,9.66,9.59,9.6,6523750.0,9.62,9.66,9.59,9.6,6523750.0
2016-01-04 09:30:00,9.37,9.38,9.25,9.3,16886100.0,9.37,9.38,9.25,9.3,16886100.0
2016-01-04 10:00:00,9.3,9.3,9.21,9.27,7521800.0,9.3,9.3,9.21,9.27,7521800.0
2016-01-04 10:30:00,9.27,9.27,9.09,9.09,7740950.0,9.27,9.27,9.09,9.09,7740950.0
2016-01-04 11:00:00,9.09,9.1,8.96,8.99,11513050.0,9.09,9.1,8.96,8.99,11513050.0
2016-01-04 11:30:00,9.0,9.02,8.98,8.99,8272650.0,9.0,9.02,8.98,8.99,8272650.0
2016-01-04 12:00:00,8.98,9.01,8.96,9.01,5429000.0,8.98,9.01,8.96,9.01,5429000.0
2016-01-04 12:30:00,9.01,9.01,8.97,8.99,7772300.0,9.01,9.01,8.97,8.99,7772300.0
2016-01-04 13:00:00,8.99,9.01,8.99,9.0,7729250.0,8.99,9.01,8.99,9.0,7729250.0
2016-01-04 13:30:00,9.0,9.01,8.99,9.01,4345750.0,9.0,9.01,8.99,9.01,4345750.0
2016-01-04 14:00:00,9.0,9.01,8.97,8.97,4629900.0,9.0,9.01,8.97,8.97,4629900.0
2016-01-04 14:30:00,8.97,8.99,8.96,8.98,4638800.0,8.97,8.99,8.96,8.98,4638800.0
2016-01-04 15:00:00,8.98,9.0,8.95,8.99,6454950.0,8.98,9.0,8.95,8.99,6454950.0
2016-01-04 15:30:00,8.99,8.99,8.96,8.98,12966450.0,8.99,8.99,8.96,8.98,12966450.0
2016-01-05 09:30:00,9.0,9.2,8.97,9.05,18685150.0,9.0,9.2,8.97,9.05,18685150.0
2016-01-05 10:00:00,9.04,9.06,9.0,9.04,7754650.0,9.04,9.06,9.0,9.04,7754650.0
2016-01-05 10:30:00,9.03,9.06,9.02,9.04,3308750.0,9.03,9.06,9.02,9.04,3308750.0
2016-01-05 11:00:00,9.03,9.04,8.98,9.01,8076400.0,9.03,9.04,8.98,9.01,8076400.0
2016-01-05 11:30:00,9.0,9.0,8.98,9.0,4012500.0,9.0,9.0,8.98,9.0,4012500.0
2016-01-05 12:00:00,9.0,9.0,8.97,8.99,3728500.0,9.0,9.0,8.97,8.99,3728500.0
2016-01-05 12:30:00,8.98,9.0,8.97,9.0,1841250.0,8.98,9.0,8.97,9.0,1841250.0
2016-01-05 13:00:00,9.0,9.0,8.94,8.98,4539450.0,9.0,9.0,8.94,8.98,4539450.0
2016-01-05 13:30:00,8.99,8.99,8.94,8.95,4916550.0,8.99,8.99,8.94,8.95,4916550.0
2016-01-05 14:00:00,8.94,9.01,8.94,8.99,5807800.0,8.94,9.01,8.94,8.99,5807800.0
2016-01-05 14:30:00,8.99,9.0,8.96,8.98,6136450.0,8.99,9.0,8.96,8.98,6136450.0
2016-01-05 15:00:00,8.99,9.01,8.95,8.99,7139000.0,8.99,9.01,8.95,8.99,7139000.0
2016-01-05 15:30:00,8.99,9.0,8.95,8.97,11728500.0,8.99,9.0,8.95,8.97,11728500.0
2016-01-06 09:30:00,8.76,8.91,8.71,8.89,25223800.0,8.76,8.91,8.71,8.89,25223800.0
2016-01-06 10:00:00,8.89,8.94,8.84,8.9,13394300.0,8.89,8.94,8.84,8.9,13394300.0
2016-01-06 10:30:00,8.9,8.91,8.81,8.83,6234050.0,8.9,8.91,8.81,8.83,6234050.0
2016-01-06 11:00:00,8.83,8.83,8.74,8.75,6753500.0,8.83,8.83,8.74,8.75,6753500.0
2016-01-06 11:30:00,8.75,8.75,8.66,8.66,10619900.0,8.75,8.75,8.66,8.66,10619900.0
2016-01-06 12:00:00,8.66,8.67,8.57,8.59,11032650.0,8.66,8.67,8.57,8.59,11032650.0
2016-01-06 12:30:00,8.59,8.66,8.56,8.62,7457150.0,8.59,8.66,8.56,8.62,7457150.0
2016-01-06 13:00:00,8.62,8.62,8.48,8.49,13602250.0,8.62,8.62,8.48,8.49,13602250.0
2016-01-06 13:30:00,8.49,8.52,8.46,8.48,6109050.0,8.49,8.52,8.46,8.48,6109050.0
2016-01-06 14:00:00,8.49,8.52,8.47,8.52,5854250.0,8.49,8.52,8.47,8.52,5854250.0
2016-01-06 14:30:00,8.52,8.55,8.48,8.55,6264650.0,8.52,8.55,8.48,8.55,6264650.0
2016-01-06 15:00:00,8.54,8.57,8.51,8.53,9133400.0,8.54,8.57,8.51,8.53,9133400.0
2016-01-06 15:30:00,8.54,8.56,8.52,8.54,13921300.0,8.54,8.56,8.52,8.54,13921300.0
2016-01-07 09:30:00,8.3,8.5,8.23,8.38,18659750.0,8.3,8.5,8.23,8.38,18659750.0
2016-01-07 10:00:00,8.38,8.43,8.33,8.4,6576150.0,8.38,8.43,8.33,8.4,6576150.0
2016-01-07 10:30:00,8.4,8.47,8.36,8.46,5362550.0,8.4,8.47,8.36,8.46,5362550.0
2016-01-07 11:00:00,8.47,8.49,8.42,8.44,3390650.0,8.47,8.49,8.42,8.44,3390650.0
2016-01-07 11:30:00,8.44,8.46,8.39,8.42,2969850.0,8.44,8.46,8.39,8.42,2969850.0
2016-01-07 12:00:00,8.4,8.43,8.4,8.42,1667300.0,8.4,8.43,8.4,8.42,1667300.0
2016-01-07 12:30:00,8.42,8.44,8.39,8.4,1817900.0,8.42,8.44,8.39,8.4,1817900.0
2016-01-07 13:00:00,8.4,8.41,8.34,8.34,2310600.0,8.4,8.41,8.34,8.34,2310600.0
2016-01-07 13:30:00,8.35,8.38,8.3,8.35,5336850.0,8.35,8.38,8.3,8.35,5336850.0
2016-01-07 14:00:00,8.35,8.36,8.31,8.32,2458500.0,8.35,8.36,8.31,8.32,2458500.0
2016-01-07 14:30:00,8.32,8.37,8.3,8.36,4755850.0,8.32,8.37,8.3,8.36,4755850.0
2016-01-07 15:00:00,8.35,8.36,8.29,8.29,4941100.0,8.35,8.36,8.29,8.29,4941100.0
2016-01-07 15:30:00,8.29,8.36,8.28,8.33,11085200.0,8.29,8.36,8.28,8.33,11085200.0
2016-01-08 09:30:00,8.4,8.53,8.37,8.4,6989750.0,8.4,8.53,8.37,8.4,6989750.0
2016-01-08 10:00:00,8.4,8.41,8.31,8.34,3635000.0,8.4,8.41,8.31,8.34,3635000.0
2016-01-08 10:30:00,8.34,8.35,8.23,8.35,5804300.0,8.34,8.35,8.23,8.35,5804300.0
2016-01-08 11:00:00,8.34,8.35,8.27,8.28,3388750.0,8.34,8.35,8.27,8.28,3388750.0
2016-01-08 11:30:00,8.3,8.35,8.26,8.33,2435650.0,8.3,8.35,8.26,8.33,2435650.0
2016-01-08 12:00:00,8.33,8.42,8.32,8.39,3512600.0,8.33,8.42,8.32,8.39,3512600.0
2016-01-08 12:30:00,8.4,8.4,8.34,8.35,1806450.0,8.4,8.4,8.34,8.35,1806450.0
2016-01-08 13:00:00,8.35,8.36,8.3,8.32,1497550.0,8.35,8.36,8.3,8.32,1497550.0
2016-01-08 13:30:00,8.32,8.35,8.31,8.32,993800.0,8.32,8.35,8.31,8.32,993800.0
2016-01-08 14:00:00,8.31,8.34,8.3,8.32,1002800.0,8.31,8.34,8.3,8.32,1002800.0
2016-01-08 14:30:00,8.31,8.33,8.28,8.3,4281100.0,8.31,8.33,8.28,8.3,4281100.0
2016-01-08 15:00:00,8.3,8.32,8.28,8.31,4964100.0,8.3,8.32,8.28,8.31,4964100.0
2016-01-08 15:30:00,8.31,8.32,8.24,8.26,6831050.0,8.31,8.32,8.24,8.26,6831050.0
2016-01-11 09:30:00,8.33,8.4,8.14,8.18,9631100.0,8.33,8.4,8.14,8.18,9631100.0
2016-01-11 10:00:00,8.19,8.29,8.16,8.25,4675750.0,8.19,8.29,8.16,8.25,4675750.0
2016-01-11 10:30:00,8.24,8.27,8.18,8.18,5406950.0,8.24,8.27,8.18,8.18,5406950.0
2016-01-11 11:00:00,8.18,8.22,8.15,8.16,5450900.0,8.18,8.22,8.15,8.16,5450900.0
2016-01-11 11:30:00,8.15,8.23,8.13,8.19,8106850.0,8.15,8.23,8.13,8.19,8106850.0
2016-01-11 12:00:00,8.2,8.23,8.18,8.21,2990900.0,8.2,8.23,8.18,8.21,2990900.0
2016-01-11 12:30:00,8.21,8.22,8.19,8.2,1694650.0,8.21,8.22,8.19,8.2,1694650.0
2016-01-11 13:00:00,8.21,8.22,8.19,8.2,1081250.0,8.21,8.22,8.19,8.2,1081250.0
2016-01-11 13:30:00,8.2,8.21,8.14,8.17,1701450.0,8.2,8.21,8.14,8.17,1701450.0
2016-01-11 14:00:00,8.17,8.21,8.16,8.2,3085300.0,8.17,8.21,8.16,8.2,3085300.0
2016-01-11 14:30:00,8.2,8.21,8.16,8.19,4528050.0,8.2,8.21,8.16,8.19,4528050.0
2016-01-11 15:00:00,8.19,8.2,8.16,8.19,4036850.0,8.19,8.2,8.16,8.19,4036850.0
2016-01-11 15:30:00,8.2,8.27,8.18,8.22,7020450.0,8.2,8.27,8.18,8.22,7020450.0
2016-01-12 09:30:00,8.31,8.42,8.27,8.38,6869000.0,8.31,8.42,8.27,8.38,6869000.0
2016-01-12 10:00:00,8.38,8.39,8.32,8.34,3787500.0,8.38,8.39,8.32,8.34,3787500.0
2016-01-12 10:30:00,8.33,8.39,8.33,8.36,3726300.0,8.33,8.39,8.33,8.36,3726300.0
2016-01-12 11:00:00,8.36,8.37,8.28,8.3,5879600.0,8.36,8.37,8.28,8.3,5879600.0
2016-01-12 11:30:00,8.3,8.31,8.27,8.29,1349850.0,8.3,8.31,8.27,8.29,1349850.0
2016-01-12 12:00:00,8.3,8.3,8.27,8.29,1835150.0,8.3,8.3,8.27,8.29,1835150.0
2016-01-12 12:30:00,8.29,8.3,8.18,8.2,2287050.0,8.29,8.3,8.18,8.2,2287050.0
2016-01-12 13:00:00,8.19,8.21,8.14,8.15,3363850.0,8.19,8.21,8.14,8.15,3363850.0
2016-01-12 13:30:00,8.15,8.16,8.04,8.05,7700200.0,8.15,8.16,8.04,8.05,7700200.0
2016-01-12 14:00:00,8.05,8.08,7.98,8.08,8355700.0,8.05,8.08,7.98,8.08,8355700.0
2016-01-12 14:30:00,8.07,8.12,8.04,8.05,6568100.0,8.07,8.12,8.04,8.05,6568100.0
2016-01-12 15:00:00,8.04,8.09,8.01,8.08,6400450.0,8.04,8.09,8.01,8.08,6400450.0
2016-01-12 15:30:00,8.07,8.12,8.05,8.1,7109000.0,8.07,8.12,8.05,8.1,7109000.0
2016-01-13 09:30:00,8.16,8.38,8.13,8.28,12793650.0,8.16,8.38,8.13,8.28,12793650.0
2016-01-13 10:00:00,8.3,8.48,8.26,8.47,10248800.0,8.3,8.48,8.26,8.47,10248800.0
2016-01-13 10:30:00,8.45,8.61,8.41,8.58,20107550.0,8.45,8.61,8.41,8.58,20107550.0
2016-01-13 11:00:00,8.59,8.65,8.53,8.55,15092350.0,8.59,8.65,8.53,8.55,15092350.0
2016-01-13 11:30:00,8.55,8.6,8.51,8.58,9285050.0,8.55,8.6,8.51,8.58,9285050.0
2016-01-13 12:00:00,8.58,8.63,8.56,8.61,8912600.0,8.58,8.63,8.56,8.61,8912600.0
2016-01-13 12:30:00,8.61,8.62,8.5,8.53,5857600.0,8.61,8.62,8.5,8.53,5857600.0
2016-01-13 13:00:00,8.53,8.62,8.52,8.59,6784900.0,8.53,8.62,8.52,8.59,6784900.0
2016-01-13 13:30:00,8.59,8.62,8.52,8.59,12797250.0,8.59,8.62,8.52,8.59,12797250.0
2016-01-13 14:00:00,8.59,8.6,8.54,8.57,7467400.0,8.59,8.6,8.54,8.57,7467400.0
2016-01-13 14:30:00,8.57,8.58,8.48,8.49,9628200.0,8.57,8.58,8.48,8.49,9628200.0
2016-01-13 15:00:00,8.5,8.55,8.46,8.53,12613850.0,8.5,8.55,8.46,8.53,12613850.0
2016-01-13 15:30:00,8.53,8.59,8.53,8.56,15733350.0,8.53,8.59,8.53,8.56,15733350.0
2016-01-14 09:30:00,8.94,9.05,8.74,8.77,31669550.0,8.94,9.05,8.74,8.77,31669550.0
2016-01-14 10:00:00,8.77,8.93,8.73,8.86,14659500.0,8.77,8.93,8.73,8.86,14659500.0
2016-01-14 10:30:00,8.87,8.95,8.82,8.85,8061600.0,8.87,8.95,8.82,8.85,8061600.0
2016-01-14 11:00:00,8.83,8.86,8.75,8.79,6351450.0,8.83,8.86,8.75,8.79,6351450.0
2016-01-14 11:30:00,8.8,8.92,8.8,8.92,5587750.0,8.8,8.92,8.8,8.92,5587750.0
2016-01-14 12:00:00,8.92,9.02,8.92,8.99,7735550.0,8.92,9.02,8.92,8.99,7735550.0
2016-01-14 12:30:00,9.0,9.14,8.99,9.11,11458250.0,9.0,9.14,8.99,9.11,11458250.0
2016-01-14 13:00:00,9.11,9.27,9.11,9.18,13444700.0,9.11,9.27,9.11,9.18,13444700.0
2016-01-14 13:30:00,9.18,9.21,9.08,9.12,8244700.0,9.18,9.21,9.08,9.12,8244700.0
2016-01-14 14:00:00,9.12,9.15,9.04,9.07,8959800.0,9.12,9.15,9.04,9.07,8959800.0
2016-01-14 14:30:00,9.07,9.2,9.07,9.16,8488750.0,9.07,9.2,9.07,9.16,8488750.0
2016-01-14 15:00:00,9.17,9.18,9.03,9.03,10764600.0,9.17,9.18,9.03,9.03,10764600.0
2016-01-14 15:30:00,9.04,9.12,9.03,9.09,13021650.0,9.04,9.12,9.03,9.09,13021650.0
2016-01-15 09:30:00,8.82,9.03,8.82,8.99,12022700.0,8.82,9.03,8.82,8.99,12022700.0
2016-01-15 10:00:00,9.0,9.22,8.98,9.19,11755600.0,9.0,9.22,8.98,9.19,11755600.0
2016-01-15 10:30:00,9.17,9.2,9.09,9.1,7965550.0,9.17,9.2,9.09,9.1,7965550.0
2016-01-15 11:00:00,9.11,9.25,9.08,9.25,8508800.0,9.11,9.25,9.08,9.25,8508800.0
2016-01-15 11:30:00,9.24,9.29,9.18,9.2,8535750.0,9.24,9.29,9.18,9.2,8535750.0
2016-01-15 12:00:00,9.21,9.28,9.19,9.21,7967000.0,9.21,9.28,9.19,9.21,7967000.0
2016-01-15 12:30:00,9.21,9.28,9.16,9.24,6530150.0,9.21,9.28,9.16,9.24,6530150.0
2016-01-15 13:00:00,9.25,9.32,9.21,9.3,7507700.0,9.25,9.32,9.21,9.3,7507700.0
2016-01-15 13:30:00,9.29,9.38,9.28,9.34,8503200.0,9.29,9.38,9.28,9.34,8503200.0
2016-01-15 14:00:00,9.34,9.38,9.33,9.35,9705500.0,9.34,9.38,9.33,9.35,9705500.0
2016-01-15 14:30:00,9.35,9.51,9.34,9.51,9149150.0,9.35,9.51,9.34,9.51,9149150.0
2016-01-15 15:00:00,9.51,9.52,9.44,9.51,14079150.0,9.51,9.52,9.44,9.51,14079150.0
2016-01-15 15:30:00,9.52,9.53,9.47,9.49,18104300.0,9.52,9.53,9.47,9.49,18104300.0
2016-01-19 09:30:00,9.57,9.57,9.24,9.34,14474300.0,9.57,9.57,9.24,9.34,14474300.0
2016-01-19 10:00:00,9.34,9.38,9.19,9.29,7322650.0,9.34,9.38,9.19,9.29,7322650.0
2016-01-19 10:30:00,9.28,9.31,9.21,9.22,5723050.0,9.28,9.31,9.21,9.22,5723050.0
2016-01-19 11:00:00,9.22,9.22,9.12,9.16,7740400.0,9.22,9.22,9.12,9.16,7740400.0
2016-01-19 11:30:00,9.17,9.26,9.17,9.18,5033650.0,9.17,9.26,9.17,9.18,5033650.0
2016-01-19 12:00:00,9.18,9.3,9.17,9.27,6322650.0,9.18,9.3,9.17,9.27,6322650.0
2016-01-19 12:30:00,9.28,9.3,9.24,9.26,3547800.0,9.28,9.3,9.24,9.26,3547800.0
2016-01-19 13:00:00,9.27,9.36,9.26,9.34,5884450.0,9.27,9.36,9.26,9.34,5884450.0
2016-01-19 13:30:00,9.34,9.35,9.28,9.3,5378550.0,9.34,9.35,9.28,9.3,5378550.0
2016-01-19 14:00:00,9.3,9.32,9.25,9.29,6541300.0,9.3,9.32,9.25,9.29,6541300.0
2016-01-19 14:30:00,9.29,9.35,9.27,9.33,5064300.0,9.29,9.35,9.27,9.33,5064300.0
2016-01-19 15:00:00,9.33,9.44,9.32,9.43,6760050.0,9.33,9.44,9.32,9.43,6760050.0
2016-01-19 15:30:00,9.43,9.46,9.38,9.39,7955500.0,9.43,9.46,9.38,9.39,7955500.0
2016-01-20 09:30:00,9.26,9.29,9.16,9.22,8381400.0,9.26,9.29,9.16,9.22,8381400.0
2016-01-20 10:00:00,9.26,9.27,9.07,9.15,5159350.0,9.26,9.27,9.07,9.15,5159350.0
2016-01-20 10:30:00,9.14,9.14,9.02,9.03,5056800.0,9.14,9.14,9.02,9.03,5056800.0
2016-01-20 11:00:00,9.03,9.21,9.02,9.21,6300250.0,9.03,9.21,9.02,9.21,6300250.0
2016-01-20 11:30:00,9.21,9.25,9.15,9.17,4969000.0,9.21,9.25,9.15,9.17,4969000.0
2016-01-20 12:00:00,9.16,9.22,9.1,9.13,3367600.0,9.16,9.22,9.1,9.13,3367600.0
2016-01-20 12:30:00,9.14,9.2,9.11,9.2,4143700.0,9.14,9.2,9.11,9.2,4143700.0
2016-01-20 13:00:00,9.2,9.23,9.14,9.17,5196200.0,9.2,9.23,9.14,9.17,5196200.0
2016-01-20 13:30:00,9.17,9.39,9.17,9.36,6356700.0,9.17,9.39,9.17,9.36,6356700.0
2016-01-20 14:00:00,9.34,9.36,9.26,9.28,4798850.0,9.34,9.36,9.26,9.28,4798850.0
2016-01-20 14:30:00,9.3,9.33,9.24,9.3,3386800.0,9.3,9.33,9.24,9.3,3386800.0
2016-01-20 15:00:00,9.29,9.45,9.26,9.43,4293200.0,9.29,9.45,9.26,9.43,4293200.0
2016-01-20 15:30:00,9.43,9.46,9.28,9.31,6746300.0,9.43,9.46,9.28,9.31,6746300.0
2016-01-21 09:30:00,9.4,9.4,9.24,9.36,3428250.0,9.4,9.4,9.24,9.36,3428250.0
2016-01-21 10:00:00,9.36,9.47,9.35,9.41,3464300.0,9.36,9.47,9.35,9.41,3464300.0
2016-01-21 10:30:00,9.41,9.48,9.38,9.38,4178100.0,9.41,9.48,9.38,9.38,4178100.0
2016-01-21 11:00:00,9.37,9.45,9.36,9.37,2042500.0,9.37,9.45,9.36,9.37,2042500.0
2016-01-21 11:30:00,9.37,9.48,9.35,9.46,3249800.0,9.37,9.48,9.35,9.46,3249800.0
2016-01-21 12:00:00,9.47,9.51,9.45,9.5,2899300.0,9.47,9.51,9.45,9.5,2899300.0
2016-01-21 12:30:00,9.5,9.51,9.44,9.44,3249150.0,9.5,9.51,9.44,9.44,3249150.0
2016-01-21 13:00:00,9.44,9.48,9.36,9.37,3484600.0,9.44,9.48,9.36,9.37,3484600.0
2016-01-21 13:30:00,9.37,9.38,9.31,9.32,3390000.0,9.37,9.38,9.31,9.32,3390000.0
2016-01-21 14:00:00,9.34,9.34,9.23,9.28,3602800.0,9.34,9.34,9.23,9.28,3602800.0
2016-01-21 14:30:00,9.28,9.32,9.26,9.29,2858500.0,9.28,9.32,9.26,9.29,2858500.0
2016-01-21 15:00:00,9.29,9.29,9.23,9.27,3097000.0,9.29,9.29,9.23,9.27,3097000.0
2016-01-21 15:30:00,9.26,9.31,9.22,9.23,5800300.0,9.26,9.31,9.22,9.23,5800300.0
2016-01-22 09:30:00,9.32,9.33,9.12,9.13,5485600.0,9.32,9.33,9.12,9.13,5485600.0
2016-01-22 10:00:00,9.13,9.17,9.09,9.11,5858600.0,9.13,9.17,9.09,9.11,5858600.0
2016-01-22 10:30:00,9.11,9.12,9.01,9.02,5297500.0,9.11,9.12,9.01,9.02,5297500.0
2016-01-22 11:00:00,9.03,9.09,9.02,9.09,3392500.0,9.03,9.09,9.02,9.09,3392500.0
2016-01-22 11:30:00,9.08,9.1,9.03,9.06,3776200.0,9.08,9.1,9.03,9.06,3776200.0
2016-01-22 12:00:00,9.06,9.1,9.04,9.09,2857550.0,9.06,9.1,9.04,9.09,2857550.0
2016-01-22 12:30:00,9.09,9.14,9.08,9.11,2301750.0,9.09,9.14,9.08,9.11,2301750.0
2016-01-22 13:00:00,9.11,9.13,9.08,9.08,2846700.0,9.11,9.13,9.08,9.08,2846700.0
2016-01-22 13:30:00,9.08,9.09,9.02,9.04,3808750.0,9.08,9.09,9.02,9.04,3808750.0
2016-01-22 14:00:00,9.05,9.08,9.03,9.03,2666150.0,9.05,9.08,9.03,9.03,2666150.0
2016-01-22 14:30:00,9.03,9.04,9.0,9.01,3974500.0,9.03,9.04,9.0,9.01,3974500.0
2016-01-22 15:00:00,9.02,9.02,8.93,8.97,4581300.0,9.02,9.02,8.93,8.97,4581300.0
2016-01-22 15:30:00,8.97,9.03,8.96,9.02,7174800.0,8.97,9.03,8.96,9.02,7174800.0
2016-01-25 09:30:00,8.96,8.98,8.83,8.86,5790750.0,8.96,8.98,8.83,8.86,5790750.0
2016-01-25 10:00:00,8.84,8.88,8.7,8.75,6990900.0,8.84,8.88,8.7,8.75,6990900.0
2016-01-25 10:30:00,8.76,8.76,8.67,8.72,4140200.0,8.76,8.76,8.67,8.72,4140200.0
2016-01-25 11:00:00,8.71,8.72,8.63,8.67,5686250.0,8.71,8.72,8.63,8.67,5686250.0
2016-01-25 11:30:00,8.67,8.73,8.67,8.72,4059600.0,8.67,8.73,8.67,8.72,4059600.0
2016-01-25 12:00:00,8.73,8.8,8.7,8.75,4486900.0,8.73,8.8,8.7,8.75,4486900.0
2016-01-25 12:30:00,8.75,8.79,8.73,8.78,3946200.0,8.75,8.79,8.73,8.78,3946200.0
2016-01-25 13:00:00,8.78,8.88,8.77,8.8,4544500.0,8.78,8.88,8.77,8.8,4544500.0
2016-01-25 13:30:00,8.8,8.83,8.78,8.82,5991300.0,8.8,8.83,8.78,8.82,5991300.0
2016-01-25 14:00:00,8.81,8.82,8.75,8.78,4081950.0,8.81,8.82,8.75,8.78,4081950.0
2016-01-25 14:30:00,8.77,8.86,8.77,8.84,3208050.0,8.77,8.86,8.77,8.84,3208050.0
2016-01-25 15:00:00,8.83,8.86,8.78,8.79,2973000.0,8.83,8.86,8.78,8.79,2973000.0
2016-01-25 15:30:00,8.79,8.89,8.78,8.84,5820100.0,8.79,8.89,8.78,8.84,5820100.0
2016-01-26 09:30:00,8.84,8.98,8.8,8.87,2348600.0,8.84,8.98,8.8,8.87,2348600.0
2016-01-26 10:00:00,8.87,8.99,8.87,8.96,2186100.0,8.87,8.99,8.87,8.96,2186100.0
2016-01-26 10:30:00,8.96,8.99,8.91,8.92,2381150.0,8.96,8.99,8.91,8.92,2381150.0
2016-01-26 11:00:00,8.92,8.95,8.87,8.88,2020950.0,8.92,8.95,8.87,8.88,2020950.0
2016-01-26 11:30:00,8.88,8.92,8.85,8.91,2412500.0,8.88,8.92,8.85,8.91,2412500.0
2016-01-26 12:00:00,8.91,8.94,8.9,8.93,1828300.0,8.91,8.94,8.9,8.93,1828300.0
2016-01-26 12:30:00,8.93,8.95,8.93,8.95,1138350.0,8.93,8.95,8.93,8.95,1138350.0
2016-01-26 13:00:00,8.94,8.99,8.92,8.97,2157050.0,8.94,8.99,8.92,8.97,2157050.0
2016-01-26 13:30:00,8.96,8.98,8.95,8.97,1258850.0,8.96,8.98,8.95,8.97,1258850.0
2016-01-26 14:00:00,8.97,8.99,8.95,8.95,2009550.0,8.97,8.99,8.95,8.95,2009550.0
2016-01-26 14:30:00,8.95,8.98,8.94,8.96,2349400.0,8.95,8.98,8.94,8.96,2349400.0
2016-01-26 15:00:00,8.96,8.98,8.95,8.98,3752800.0,8.96,8.98,8.95,8.98,3752800.0
2016-01-26 15:30:00,8.98,9.0,8.96,8.97,3426850.0,8.98,9.0,8.96,8.97,3426850.0
2016-01-27 09:30:00,8.97,8.99,8.89,8.97,1807600.0,8.97,8.99,8.89,8.97,1807600.0
2016-01-27 10:00:00,8.95,8.99,8.89,8.97,2328400.0,8.95,8.99,8.89,8.97,2328400.0
2016-01-27 10:30:00,8.97,9.02,8.96,8.99,3889000.0,8.97,9.02,8.96,8.99,3889000.0
2016-01-27 11:00:00,8.99,9.0,8.96,8.98,3112200.0,8.99,9.0,8.96,8.98,3112200.0
2016-01-27 11:30:00,8.99,9.02,8.97,9.01,3815250.0,8.99,9.02,8.97,9.01,3815250.0
2016-01-27 12:00:00,9.01,9.09,9.0,9.05,4259600.0,9.01,9.09,9.0,9.05,4259600.0
2016-01-27 12:30:00,9.06,9.07,9.01,9.01,2527300.0,9.06,9.07,9.01,9.01,2527300.0
2016-01-27 13:00:00,9.01,9.06,8.98,8.99,3755050.0,9.01,9.06,8.98,8.99,3755050.0
2016-01-27 13:30:00,8.99,9.02,8.94,8.95,3545150.0,8.99,9.02,8.94,8.95,3545150.0
2016-01-27 14:00:00,8.96,8.99,8.93,8.97,2392100.0,8.96,8.99,8.93,8.97,2392100.0
2016-01-27 14:30:00,8.98,9.0,8.9,8.91,3911500.0,8.98,9.0,8.9,8.91,3911500.0
2016-01-27 15:00:00,8.92,8.92,8.85,8.89,4675350.0,8.92,8.92,8.85,8.89,4675350.0
2016-01-27 15:30:00,8.89,8.9,8.86,8.86,6037550.0,8.89,8.9,8.86,8.86,6037550.0
2016-01-28 09:30:00,8.94,9.03,8.87,8.97,3620250.0,8.94,9.03,8.87,8.97,3620250.0
2016-01-28 10:00:00,8.98,8.98,8.91,8.94,3218950.0,8.98,8.98,8.91,8.94,3218950.0
2016-01-28 10:30:00,8.93,8.98,8.88,8.97,4868400.0,8.93,8.98,8.88,8.97,4868400.0
2016-01-28 11:00:00,8.97,9.03,8.96,9.0,3384200.0,8.97,9.03,8.96,9.0,3384200.0
2016-01-28 11:30:00,9.0,9.02,8.97,9.0,2961650.0,9.0,9.02,8.97,9.0,2961650.0
2016-01-28 12:00:00,9.0,9.08,9.0,9.06,1923650.0,9.0,9.08,9.0,9.06,1923650.0
2016-01-28 12:30:00,9.06,9.11,9.04,9.06,2852750.0,9.06,9.11,9.04,9.06,2852750.0
2016-01-28 13:00:00,9.07,9.07,9.02,9.04,2150350.0,9.07,9.07,9.02,9.04,2150350.0
2016-01-28 13:30:00,9.04,9.09,9.04,9.07,3129450.0,9.04,9.09,9.04,9.07,3129450.0
2016-01-28 14:00:00,9.07,9.11,9.06,9.1,3512250.0,9.07,9.11,9.06,9.1,3512250.0
2016-01-28 14:30:00,9.1,9.12,9.1,9.11,3315350.0,9.1,9.12,9.1,9.11,3315350.0
2016-01-28 15:00:00,9.11,9.12,9.1,9.11,2386850.0,9.11,9.12,9.1,9.11,2386850.0
2016-01-28 15:30:00,9.11,9.12,9.05,9.07,4781550.0,9.11,9.12,9.05,9.07,4781550.0
2016-01-29 09:30:00,9.12,9.33,9.11,9.32,6004150.0,9.12,9.33,9.11,9.32,6004150.0
2016-01-29 10:00:00,9.32,9.4,9.25,9.26,5382250.0,9.32,9.4,9.25,9.26,5382250.0
2016-01-29 10:30:00,9.26,9.28,9.14,9.16,4188800.0,9.26,9.28,9.14,9.16,4188800.0
2016-01-29 11:00:00,9.15,9.23,9.11,9.13,3951050.0,9.15,9.23,9.11,9.13,3951050.0
2016-01-29 11:30:00,9.12,9.14,9.08,9.09,3525200.0,9.12,9.14,9.08,9.09,3525200.0
2016-01-29 12:00:00,9.09,9.16,9.07,9.15,3521350.0,9.09,9.16,9.07,9.15,3521350.0
2016-01-29 12:30:00,9.15,9.16,9.08,9.09,3068850.0,9.15,9.16,9.08,9.09,3068850.0
2016-01-29 13:00:00,9.09,9.1,9.06,9.06,2938900.0,9.09,9.1,9.06,9.06,2938900.0
2016-01-29 13:30:00,9.06,9.09,9.03,9.08,4175400.0,9.06,9.09,9.03,9.08,4175400.0
2016-01-29 14:00:00,9.08,9.1,9.03,9.09,5899900.0,9.08,9.1,9.03,9.09,5899900.0
2016-01-29 14:30:00,9.1,9.12,9.07,9.09,4368050.0,9.1,9.12,9.07,9.09,4368050.0
2016-01-29 15:00:00,9.09,9.12,9.06,9.08,5118450.0,9.09,9.12,9.06,9.08,5118450.0
2016-01-29 15:30:00,9.08,9.11,9.03,9.04,9524500.0,9.08,9.11,9.03,9.04,9524500.0
2016-02-01 09:30:00,9.52,9.55,9.26,9.4,20893900.0,9.52,9.55,9.26,9.4,20893900.0
2016-02-01 10:00:00,9.42,9.49,9.34,9.36,6089750.0,9.42,9.49,9.34,9.36,6089750.0
2016-02-01 10:30:00,9.34,9.51,9.31,9.5,5293700.0,9.34,9.51,9.31,9.5,5293700.0
2016-02-01 11:00:00,9.49,9.58,9.48,9.5,5953850.0,9.49,9.58,9.48,9.5,5953850.0
2016-02-01 11:30:00,9.51,9.55,9.47,9.51,4291300.0,9.51,9.55,9.47,9.51,4291300.0
2016-02-01 12:00:00,9.52,9.57,9.42,9.5,9374400.0,9.52,9.57,9.42,9.5,9374400.0
2016-02-01 12:30:00,9.51,9.53,9.42,9.43,5272550.0,9.51,9.53,9.42,9.43,5272550.0
2016-02-01 13:00:00,9.42,9.48,9.39,9.42,3318250.0,9.42,9.48,9.39,9.42,3318250.0
2016-02-01 13:30:00,9.41,9.42,9.32,9.32,4599450.0,9.41,9.42,9.32,9.32,4599450.0
2016-02-01 14:00:00,9.32,9.36,9.27,9.35,4358700.0,9.32,9.36,9.27,9.35,4358700.0
2016-02-01 14:30:00,9.35,9.4,9.31,9.4,5150150.0,9.35,9.4,9.31,9.4,5150150.0
2016-02-01 15:00:00,9.39,9.52,9.36,9.48,7791300.0,9.39,9.52,9.36,9.48,7791300.0
2016-02-01 15:30:00,9.48,9.49,9.41,9.44,9256100.0,9.48,9.49,9.41,9.44,9256100.0
2016-02-02 09:30:00,9.42,9.54,9.37,9.51,5571300.0,9.42,9.54,9.37,9.51,5571300.0
2016-02-02 10:00:00,9.51,9.54,9.44,9.47,4593600.0,9.51,9.54,9.44,9.47,4593600.0
2016-02-02 10:30:00,9.46,9.5,9.41,9.44,5924200.0,9.46,9.5,9.41,9.44,5924200.0
2016-02-02 11:00:00,9.45,9.56,9.44,9.56,5965300.0,9.45,9.56,9.44,9.56,5965300.0
2016-02-02 11:30:00,9.56,9.67,9.55,9.64,8624400.0,9.56,9.67,9.55,9.64,8624400.0
2016-02-02 12:00:00,9.64,9.66,9.53,9.63,7371100.0,9.64,9.66,9.53,9.63,7371100.0
2016-02-02 12:30:00,9.63,9.68,9.61,9.65,4725800.0,9.63,9.68,9.61,9.65,4725800.0
2016-02-02 13:00:00,9.66,9.67,9.59,9.61,4043300.0,9.66,9.67,9.59,9.61,4043300.0
2016-02-02 13:30:00,9.6,9.61,9.54,9.59,4289600.0,9.6,9.61,9.54,9.59,4289600.0
2016-02-02 14:00:00,9.59,9.6,9.55,9.56,6741750.0,9.59,9.6,9.55,9.56,6741750.0
2016-02-02 14:30:00,9.56,9.57,9.46,9.52,6747850.0,9.56,9.57,9.46,9.52,6747850.0
2016-02-02 15:00:00,9.51,9.59,9.49,9.54,7551400.0,9.51,9.59,9.49,9.54,7551400.0
2016-02-02 15:30:00,9.54,9.58,9.51,9.51,12291250.0,9.54,9.58,9.51,9.51,12291250.0
2016-02-03 09:30:00,9.18,9.26,8.94,8.95,43098500.0,9.18,9.26,8.94,8.95,43098500.0
2016-02-03 10:00:00,8.95,8.98,8.81,8.94,19351850.0,8.95,8.98,8.81,8.94,19351850.0
2016-02-03 10:30:00,8.93,8.94,8.82,8.9,10256050.0,8.93,8.94,8.82,8.9,10256050.0
2016-02-03 11:00:00,8.9,9.2,8.88,9.18,14295300.0,8.9,9.2,8.88,9.18,14295300.0
2016-02-03 11:30:00,9.18,9.26,9.07,9.22,8959850.0,9.18,9.26,9.07,9.22,8959850.0
2016-02-03 12:00:00,9.22,9.25,9.14,9.22,5570200.0,9.22,9.25,9.14,9.22,5570200.0
2016-02-03 12:30:00,9.22,9.22,9.12,9.17,6200050.0,9.22,9.22,9.12,9.17,6200050.0
2016-02-03 13:00:00,9.18,9.22,9.12,9.14,5114900.0,9.18,9.22,9.12,9.14,5114900.0
2016-02-03 13:30:00,9.14,9.15,9.06,9.1,5897500.0,9.14,9.15,9.06,9.1,5897500.0
2016-02-03 14:00:00,9.11,9.25,9.1,9.22,6461550.0,9.11,9.25,9.1,9.22,6461550.0
2016-02-03 14:30:00,9.23,9.32,9.16,9.29,9070750.0,9.23,9.32,9.16,9.29,9070750.0
2016-02-03 15:00:00,9.29,9.33,9.23,9.23,5868800.0,9.29,9.33,9.23,9.23,5868800.0
2016-02-03 15:30:00,9.23,9.27,9.21,9.23,8900400.0,9.23,9.27,9.21,9.23,8900400.0
2016-02-04 09:30:00,9.2,9.38,9.12,9.38,5691000.0,9.2,9.38,9.12,9.38,5691000.0
2016-02-04 10:00:00,9.37,9.46,9.29,9.42,8138100.0,9.37,9.46,9.29,9.42,8138100.0
2016-02-04 10:30:00,9.42,9.5,9.4,9.49,5036650.0,9.42,9.5,9.4,9.49,5036650.0
2016-02-04 11:00:00,9.49,9.53,9.43,9.46,5664800.0,9.49,9.53,9.43,9.46,5664800.0
2016-02-04 11:30:00,9.45,9.45,9.32,9.36,4467250.0,9.45,9.45,9.32,9.36,4467250.0
2016-02-04 12:00:00,9.37,9.46,9.35,9.42,3397300.0,9.37,9.46,9.35,9.42,3397300.0
2016-02-04 12:30:00,9.43,9.46,9.38,9.42,4303500.0,9.43,9.46,9.38,9.42,4303500.0
2016-02-04 13:00:00,9.42,9.45,9.36,9.37,4298750.0,9.42,9.45,9.36,9.37,4298750.0
2016-02-04 13:30:00,9.37,9.42,9.34,9.35,3039100.0,9.37,9.42,9.34,9.35,3039100.0
2016-02-04 14:00:00,9.35,9.36,9.31,9.31,2386600.0,9.35,9.36,9.31,9.31,2386600.0
2016-02-04 14:30:00,9.31,9.36,9.3,9.35,3134250.0,9.31,9.36,9.3,9.35,3134250.0
2016-02-04 15:00:00,9.35,9.41,9.31,9.39,4654800.0,9.35,9.41,9.31,9.39,4654800.0
2016-02-04 15:30:00,9.39,9.43,9.38,9.42,4506400.0,9.39,9.43,9.38,9.42,4506400.0
2016-02-05 09:30:00,9.4,9.48,9.35,9.44,4168550.0,9.4,9.48,9.35,9.44,4168550.0
2016-02-05 10:00:00,9.45,9.51,9.4,9.41,3871950.0,9.45,9.51,9.4,9.41,3871950.0
2016-02-05 10:30:00,9.41,9.47,9.28,9.29,3839100.0,9.41,9.47,9.28,9.29,3839100.0
2016-02-05 11:00:00,9.3,9.32,9.15,9.19,5258900.0,9.3,9.32,9.15,9.19,5258900.0
2016-02-05 11:30:00,9.19,9.24,9.13,9.21,6293550.0,9.19,9.24,9.13,9.21,6293550.0
2016-02-05 12:00:00,9.22,9.23,9.18,9.22,3959950.0,9.22,9.23,9.18,9.22,3959950.0
2016-02-05 12:30:00,9.21,9.26,9.19,9.2,2830050.0,9.21,9.26,9.19,9.2,2830050.0
2016-02-05 13:00:00,9.2,9.21,9.15,9.19,2812550.0,9.2,9.21,9.15,9.19,2812550.0
2016-02-05 13:30:00,9.19,9.2,9.11,9.12,4137400.0,9.19,9.2,9.11,9.12,4137400.0
2016-02-05 14:00:00,9.12,9.15,9.09,9.12,3625750.0,9.12,9.15,9.09,9.12,3625750.0
2016-02-05 14:30:00,9.12,9.16,9.11,9.12,4063300.0,9.12,9.16,9.11,9.12,4063300.0
2016-02-05 15:00:00,9.11,9.17,9.09,9.15,4301750.0,9.11,9.17,9.09,9.15,4301750.0
2016-02-05 15:30:00,9.15,9.21,9.14,9.2,10442050.0,9.15,9.21,9.14,9.2,10442050.0
2016-02-08 09:30:00,9.09,9.2,9.02,9.18,6166850.0,9.09,9.2,9.02,9.18,6166850.0
2016-02-08 10:00:00,9.17,9.22,9.09,9.11,3790850.0,9.17,9.22,9.09,9.11,3790850.0
2016-02-08 10:30:00,9.11,9.14,9.04,9.05,3149950.0,9.11,9.14,9.04,9.05,3149950.0
2016-02-08 11:00:00,9.05,9.06,8.96,8.98,5012050.0,9.05,9.06,8.96,8.98,5012050.0
2016-02-08 11:30:00,8.98,8.98,8.92,8.94,5010150.0,8.98,8.98,8.92,8.94,5010150.0
2016-02-08 12:00:00,8.93,8.96,8.91,8.92,6643900.0,8.93,8.96,8.91,8.92,6643900.0
2016-02-08 12:30:00,8.92,8.93,8.85,8.86,4029550.0,8.92,8.93,8.85,8.86,4029550.0
2016-02-08 13:00:00,8.86,8.87,8.77,8.79,3064050.0,8.86,8.87,8.77,8.79,3064050.0
2016-02-08 13:30:00,8.78,8.79,8.72,8.76,3823150.0,8.78,8.79,8.72,8.76,3823150.0
2016-02-08 14:00:00,8.76,8.84,8.76,8.83,2752600.0,8.76,8.84,8.76,8.83,2752600.0
2016-02-08 14:30:00,8.83,8.84,8.77,8.81,2024750.0,8.83,8.84,8.77,8.81,2024750.0
2016-02-08 15:00:00,8.81,8.92,8.81,8.9,4145200.0,8.81,8.92,8.81,8.9,4145200.0
2016-02-08 15:30:00,8.9,8.92,8.88,8.9,7095650.0,8.9,8.92,8.88,8.9,7095650.0
2016-02-09 09:30:00,8.84,9.04,8.81,8.94,5267700.0,8.84,9.04,8.81,8.94,5267700.0
2016-02-09 10:00:00,8.95,9.04,8.92,8.93,2806450.0,8.95,9.04,8.92,8.93,2806450.0
2016-02-09 10:30:00,8.95,8.95,8.82,8.83,2926050.0,8.95,8.95,8.82,8.83,2926050.0
2016-02-09 11:00:00,8.83,8.91,8.83,8.88,3844400.0,8.83,8.91,8.83,8.88,3844400.0
2016-02-09 11:30:00,8.88,8.88,8.8,8.8,2356800.0,8.88,8.88,8.8,8.8,2356800.0
2016-02-09 12:00:00,8.8,8.85,8.78,8.78,3301350.0,8.8,8.85,8.78,8.78,3301350.0
2016-02-09 12:30:00,8.78,8.81,8.76,8.76,3994250.0,8.78,8.81,8.76,8.76,3994250.0
2016-02-09 13:00:00,8.77,8.77,8.74,8.74,2313100.0,8.77,8.77,8.74,8.74,2313100.0
2016-02-09 13:30:00,8.75,8.79,8.74,8.78,1476600.0,8.75,8.79,8.74,8.78,1476600.0
2016-02-09 14:00:00,8.79,8.81,8.77,8.77,2354250.0,8.79,8.81,8.77,8.77,2354250.0
2016-02-09 14:30:00,8.77,8.81,8.77,8.81,3161700.0,8.77,8.81,8.77,8.81,3161700.0
2016-02-09 15:00:00,8.8,8.83,8.77,8.77,3384450.0,8.8,8.83,8.77,8.77,3384450.0
2016-02-09 15:30:00,8.77,8.82,8.77,8.82,5479150.0,8.77,8.82,8.77,8.82,5479150.0
2016-02-10 09:30:00,8.88,8.97,8.85,8.96,4006300.0,8.88,8.97,8.85,8.96,4006300.0
2016-02-10 10:00:00,8.96,9.02,8.95,8.98,3005850.0,8.96,9.02,8.95,8.98,3005850.0
2016-02-10 10:30:00,8.98,9.06,8.96,8.98,3710850.0,8.98,9.06,8.96,8.98,3710850.0
2016-02-10 11:00:00,8.98,8.99,8.91,8.97,2695350.0,8.98,8.99,8.91,8.97,2695350.0
2016-02-10 11:30:00,8.97,8.99,8.9,8.99,2683950.0,8.97,8.99,8.9,8.99,2683950.0
2016-02-10 12:00:00,8.98,9.0,8.94,8.99,2258750.0,8.98,9.0,8.94,8.99,2258750.0
2016-02-10 12:30:00,8.98,9.07,8.98,9.06,3395450.0,8.98,9.07,8.98,9.06,3395450.0
2016-02-10 13:00:00,9.06,9.08,9.02,9.03,2504950.0,9.06,9.08,9.02,9.03,2504950.0
2016-02-10 13:30:00,9.02,9.07,9.0,9.01,2043400.0,9.02,9.07,9.0,9.01,2043400.0
2016-02-10 14:00:00,9.01,9.04,8.97,8.97,2355050.0,9.01,9.04,8.97,8.97,2355050.0
2016-02-10 14:30:00,8.97,8.99,8.94,8.98,3162200.0,8.97,8.99,8.94,8.98,3162200.0
2016-02-10 15:00:00,8.98,9.01,8.95,8.96,2740050.0,8.98,9.01,8.95,8.96,2740050.0
2016-02-10 15:30:00,8.96,9.0,8.94,8.97,5179000.0,8.96,9.0,8.94,8.97,5179000.0
2016-02-11 09:30:00,8.88,9.0,8.82,8.99,3444500.0,8.88,9.0,8.82,8.99,3444500.0
2016-02-11 10:00:00,8.99,9.02,8.92,8.99,3504750.0,8.99,9.02,8.92,8.99,3504750.0
2016-02-11 10:30:00,9.0,9.05,8.97,9.02,2422300.0,9.0,9.05,8.97,9.02,2422300.0
2016-02-11 11:00:00,9.04,9.04,8.98,8.98,3176700.0,9.04,9.04,8.98,8.98,3176700.0
2016-02-11 11:30:00,8.99,9.07,8.95,9.07,2900000.0,8.99,9.07,8.95,9.07,2900000.0
2016-02-11 12:00:00,9.06,9.17,9.05,9.16,3381450.0,9.06,9.17,9.05,9.16,3381450.0
2016-02-11 12:30:00,9.16,9.32,9.15,9.32,6383900.0,9.16,9.32,9.15,9.32,6383900.0
2016-02-11 13:00:00,9.32,9.36,9.27,9.27,5461400.0,9.32,9.36,9.27,9.27,5461400.0
2016-02-11 13:30:00,9.27,9.31,9.24,9.29,4022850.0,9.27,9.31,9.24,9.29,4022850.0
2016-02-11 14:00:00,9.29,9.3,9.2,9.2,3089850.0,9.29,9.3,9.2,9.2,3089850.0
2016-02-11 14:30:00,9.21,9.31,9.18,9.26,4652600.0,9.21,9.31,9.18,9.26,4652600.0
2016-02-11 15:00:00,9.25,9.27,9.18,9.22,3784500.0,9.25,9.27,9.18,9.22,3784500.0
2016-02-11 15:30:00,9.21,9.3,9.2,9.22,4840150.0,9.21,9.3,9.2,9.22,4840150.0
2016-02-12 09:30:00,9.32,9.57,9.31,9.52,8695900.0,9.32,9.57,9.31,9.52,8695900.0
2016-02-12 10:00:00,9.52,9.68,9.49,9.61,9575200.0,9.52,9.68,9.49,9.61,9575200.0
2016-02-12 10:30:00,9.61,9.76,9.6,9.69,8513100.0,9.61,9.76,9.6,9.69,8513100.0
2016-02-12 11:00:00,9.69,9.72,9.68,9.71,6189600.0,9.69,9.72,9.68,9.71,6189600.0
2016-02-12 11:30:00,9.71,9.73,9.64,9.67,4452900.0,9.71,9.73,9.64,9.67,4452900.0
2016-02-12 12:00:00,9.68,9.68,9.62,9.62,3839800.0,9.68,9.68,9.62,9.62,3839800.0
2016-02-12 12:30:00,9.63,9.64,9.58,9.6,3251850.0,9.63,9.64,9.58,9.6,3251850.0
2016-02-12 13:00:00,9.6,9.62,9.52,9.58,3063550.0,9.6,9.62,9.52,9.58,3063550.0
2016-02-12 13:30:00,9.59,9.59,9.56,9.57,3421250.0,9.59,9.59,9.56,9.57,3421250.0
2016-02-12 14:00:00,9.57,9.61,9.55,9.56,3290800.0,9.57,9.61,9.55,9.56,3290800.0
2016-02-12 14:30:00,9.56,9.65,9.54,9.63,4909250.0,9.56,9.65,9.54,9.63,4909250.0
2016-02-12 15:00:00,9.62,9.64,9.6,9.62,3353300.0,9.62,9.64,9.6,9.62,3353300.0
2016-02-12 15:30:00,9.62,9.63,9.58,9.6,8112150.0,9.62,9.63,9.58,9.6,8112150.0
2016-02-16 09:30:00,9.68,9.73,9.62,9.63,4647850.0,9.68,9.73,9.62,9.63,4647850.0
2016-02-16 10:00:00,9.63,9.64,9.56,9.61,2461050.0,9.63,9.64,9.56,9.61,2461050.0
2016-02-16 10:30:00,9.6,9.64,9.58,9.59,2107750.0,9.6,9.64,9.58,9.59,2107750.0
2016-02-16 11:00:00,9.58,9.63,9.56,9.59,2594700.0,9.58,9.63,9.56,9.59,2594700.0
2016-02-16 11:30:00,9.58,9.62,9.56,9.61,3291700.0,9.58,9.62,9.56,9.61,3291700.0
2016-02-16 12:00:00,9.61,9.66,9.58,9.64,3169100.0,9.61,9.66,9.58,9.64,3169100.0
2016-02-16 12:30:00,9.64,9.67,9.61,9.65,4760750.0,9.64,9.67,9.61,9.65,4760750.0
2016-02-16 13:00:00,9.65,9.7,9.64,9.68,4288650.0,9.65,9.7,9.64,9.68,4288650.0
2016-02-16 13:30:00,9.68,9.69,9.65,9.68,2218850.0,9.68,9.69,9.65,9.68,2218850.0
2016-02-16 14:00:00,9.69,9.72,9.68,9.71,2556850.0,9.69,9.72,9.68,9.71,2556850.0
2016-02-16 14:30:00,9.71,9.79,9.7,9.78,3822150.0,9.71,9.79,9.7,9.78,3822150.0
2016-02-16 15:00:00,9.78,9.83,9.76,9.81,3262050.0,9.78,9.83,9.76,9.81,3262050.0
2016-02-16 15:30:00,9.81,9.86,9.81,9.85,6554150.0,9.81,9.86,9.81,9.85,6554150.0
2016-02-17 09:30:00,9.91,10.13,9.9,10.12,10561300.0,9.91,10.13,9.9,10.12,10561300.0
2016-02-17 10:00:00,10.11,10.26,10.11,10.19,9966000.0,10.11,10.26,10.11,10.19,9966000.0
2016-02-17 10:30:00,10.2,10.24,10.14,10.2,4713100.0,10.2,10.24,10.14,10.2,4713100.0
2016-02-17 11:00:00,10.2,10.2,10.13,10.15,4902200.0,10.2,10.2,10.13,10.15,4902200.0
2016-02-17 11:30:00,10.16,10.18,10.09,10.11,4010700.0,10.16,10.18,10.09,10.11,4010700.0
2016-02-17 12:00:00,10.12,10.12,10.08,10.09,2070900.0,10.12,10.12,10.08,10.09,2070900.0
2016-02-17 12:30:00,10.09,10.12,10.08,10.11,2285150.0,10.09,10.12,10.08,10.11,2285150.0
2016-02-17 13:00:00,10.1,10.2,10.1,10.19,4283750.0,10.1,10.2,10.1,10.19,4283750.0
2016-02-17 13:30:00,10.2,10.24,10.17,10.24,2768350.0,10.2,10.24,10.17,10.24,2768350.0
2016-02-17 14:00:00,10.24,10.3,10.2,10.21,5307400.0,10.24,10.3,10.2,10.21,5307400.0
2016-02-17 14:30:00,10.21,10.26,10.2,10.23,2665300.0,10.21,10.26,10.2,10.23,2665300.0
2016-02-17 15:00:00,10.24,10.28,10.23,10.26,4252100.0,10.24,10.28,10.23,10.26,4252100.0
2016-02-17 15:30:00,10.26,10.29,10.25,10.28,7307850.0,10.26,10.29,10.25,10.28,7307850.0
2016-02-18 09:30:00,10.3,10.32,10.13,10.25,5236900.0,10.3,10.32,10.13,10.25,5236900.0
2016-02-18 10:00:00,10.26,10.27,10.15,10.24,2126300.0,10.26,10.27,10.15,10.24,2126300.0
2016-02-18 10:30:00,10.24,10.24,10.08,10.09,3805500.0,10.24,10.24,10.08,10.09,3805500.0
2016-02-18 11:00:00,10.09,10.12,10.04,10.11,3956750.0,10.09,10.12,10.04,10.11,3956750.0
2016-02-18 11:30:00,10.12,10.18,10.11,10.17,2503150.0,10.12,10.18,10.11,10.17,2503150.0
2016-02-18 12:00:00,10.18,10.22,10.15,10.21,2232350.0,10.18,10.22,10.15,10.21,2232350.0
2016-02-18 12:30:00,10.2,10.25,10.18,10.19,2944100.0,10.2,10.25,10.18,10.19,2944100.0
2016-02-18 13:00:00,10.18,10.25,10.17,10.23,1666300.0,10.18,10.25,10.17,10.23,1666300.0
2016-02-18 13:30:00,10.22,10.28,10.21,10.26,1901150.0,10.22,10.28,10.21,10.26,1901150.0
2016-02-18 14:00:00,10.27,10.32,10.26,10.32,3800400.0,10.27,10.32,10.26,10.32,3800400.0
2016-02-18 14:30:00,10.32,10.36,10.31,10.35,4399000.0,10.32,10.36,10.31,10.35,4399000.0
2016-02-18 15:00:00,10.35,10.38,10.33,10.36,2735150.0,10.35,10.38,10.33,10.36,2735150.0
2016-02-18 15:30:00,10.35,10.35,10.31,10.32,4817100.0,10.35,10.35,10.31,10.32,4817100.0
2016-02-19 09:30:00,10.24,10.29,10.19,10.27,4293250.0,10.24,10.29,10.19,10.27,4293250.0
2016-02-19 10:00:00,10.26,10.33,10.21,10.32,3986850.0,10.26,10.33,10.21,10.32,3986850.0
2016-02-19 10:30:00,10.32,10.42,10.31,10.41,4331600.0,10.32,10.42,10.31,10.41,4331600.0
2016-02-19 11:00:00,10.41,10.52,10.39,10.48,6975150.0,10.41,10.52,10.39,10.48,6975150.0
2016-02-19 11:30:00,10.5,10.5,10.41,10.44,2892200.0,10.5,10.5,10.41,10.44,2892200.0
2016-02-19 12:00:00,10.43,10.43,10.39,10.4,2196650.0,10.43,10.43,10.39,10.4,2196650.0
2016-02-19 12:30:00,10.41,10.42,10.38,10.4,3472450.0,10.41,10.42,10.38,10.4,3472450.0
2016-02-19 13:00:00,10.4,10.41,10.32,10.33,3217100.0,10.4,10.41,10.32,10.33,3217100.0
2016-02-19 13:30:00,10.33,10.34,10.26,10.27,6683050.0,10.33,10.34,10.26,10.27,6683050.0
2016-02-19 14:00:00,10.26,10.28,10.26,10.27,3839100.0,10.26,10.28,10.26,10.27,3839100.0
2016-02-19 14:30:00,10.27,10.28,10.2,10.21,2637000.0,10.27,10.28,10.2,10.21,2637000.0
2016-02-19 15:00:00,10.21,10.24,10.21,10.21,3110400.0,10.21,10.24,10.21,10.21,3110400.0
2016-02-19 15:30:00,10.21,10.24,10.21,10.22,5813750.0,10.21,10.24,10.21,10.22,5813750.0
2016-02-22 09:30:00,10.3,10.45,10.29,10.43,5288250.0,10.3,10.45,10.29,10.43,5288250.0
2016-02-22 10:00:00,10.43,10.46,10.39,10.42,6044750.0,10.43,10.46,10.39,10.42,6044750.0
2016-02-22 10:30:00,10.43,10.44,10.35,10.41,3909100.0,10.43,10.44,10.35,10.41,3909100.0
2016-02-22 11:00:00,10.41,10.48,10.39,10.43,3375200.0,10.41,10.48,10.39,10.43,3375200.0
2016-02-22 11:30:00,10.43,10.46,10.39,10.45,2732200.0,10.43,10.46,10.39,10.45,2732200.0
2016-02-22 12:00:00,10.45,10.45,10.39,10.42,2066050.0,10.45,10.45,10.39,10.42,2066050.0
2016-02-22 12:30:00,10.42,10.48,10.41,10.48,2084950.0,10.42,10.48,10.41,10.48,2084950.0
2016-02-22 13:00:00,10.48,10.52,10.47,10.51,2814050.0,10.48,10.52,10.47,10.51,2814050.0
2016-02-22 13:30:00,10.51,10.59,10.5,10.57,4923500.0,10.51,10.59,10.5,10.57,4923500.0
2016-02-22 14:00:00,10.57,10.58,10.55,10.56,4376050.0,10.57,10.58,10.55,10.56,4376050.0
2016-02-22 14:30:00,10.56,10.58,10.54,10.57,4027800.0,10.56,10.58,10.54,10.57,4027800.0
2016-02-22 15:00:00,10.58,10.58,10.43,10.51,9769350.0,10.58,10.58,10.43,10.51,9769350.0
2016-02-22 15:30:00,10.52,10.56,10.5,10.52,5490900.0,10.52,10.56,10.5,10.52,5490900.0
2016-02-23 09:30:00,10.28,10.4,10.26,10.35,11891750.0,10.28,10.4,10.26,10.35,11891750.0
2016-02-23 10:00:00,10.36,10.39,10.28,10.34,3081800.0,10.36,10.39,10.28,10.34,3081800.0
2016-02-23 10:30:00,10.35,10.36,10.31,10.34,2831700.0,10.35,10.36,10.31,10.34,2831700.0
2016-02-23 11:00:00,10.33,10.39,10.31,10.38,2415200.0,10.33,10.39,10.31,10.38,2415200.0
2016-02-23 11:30:00,10.38,10.46,10.37,10.44,2725350.0,10.38,10.46,10.37,10.44,2725350.0
2016-02-23 12:00:00,10.46,10.46,10.4,10.43,2038450.0,10.46,10.46,10.4,10.43,2038450.0
2016-02-23 12:30:00,10.42,10.47,10.37,10.46,3260150.0,10.42,10.47,10.37,10.46,3260150.0
2016-02-23 13:00:00,10.47,10.57,10.46,10.56,6078900.0,10.47,10.57,10.46,10.56,6078900.0
2016-02-23 13:30:00,10.56,10.58,10.47,10.54,5827000.0,10.56,10.58,10.47,10.54,5827000.0
2016-02-23 14:00:00,10.55,10.62,10.54,10.57,3645300.0,10.55,10.62,10.54,10.57,3645300.0
2016-02-23 14:30:00,10.58,10.58,10.54,10.55,2058450.0,10.58,10.58,10.54,10.55,2058450.0
2016-02-23 15:00:00,10.55,10.56,10.53,10.53,3808600.0,10.55,10.56,10.53,10.53,3808600.0
2016-02-23 15:30:00,10.54,10.56,10.48,10.5,7000900.0,10.54,10.56,10.48,10.5,7000900.0
2016-02-24 09:30:00,10.4,10.46,10.3,10.35,7012150.0,10.4,10.46,10.3,10.35,7012150.0
2016-02-24 10:00:00,10.36,10.36,10.26,10.3,4434550.0,10.36,10.36,10.26,10.3,4434550.0
2016-02-24 10:30:00,10.31,10.37,10.27,10.3,4125450.0,10.31,10.37,10.27,10.3,4125450.0
2016-02-24 11:00:00,10.3,10.33,10.29,10.3,2337550.0,10.3,10.33,10.29,10.3,2337550.0
2016-02-24 11:30:00,10.31,10.36,10.3,10.34,1385300.0,10.31,10.36,10.3,10.34,1385300.0
2016-02-24 12:00:00,10.34,10.38,10.31,10.31,1439500.0,10.34,10.38,10.31,10.31,1439500.0
2016-02-24 12:30:00,10.31,10.33,10.31,10.32,1851850.0,10.31,10.33,10.31,10.32,1851850.0
2016-02-24 13:00:00,10.32,10.33,10.28,10.29,1517550.0,10.32,10.33,10.28,10.29,1517550.0
2016-02-24 13:30:00,10.29,10.29,10.25,10.27,1435300.0,10.29,10.29,10.25,10.27,1435300.0
2016-02-24 14:00:00,10.27,10.32,10.26,10.3,2109900.0,10.27,10.32,10.26,10.3,2109900.0
2016-02-24 14:30:00,10.31,10.31,10.26,10.27,2353100.0,10.31,10.31,10.26,10.27,2353100.0
2016-02-24 15:00:00,10.27,10.35,10.26,10.34,2241100.0,10.27,10.35,10.26,10.34,2241100.0
2016-02-24 15:30:00,10.33,10.34,10.28,10.3,5344600.0,10.33,10.34,10.28,10.3,5344600.0
2016-02-25 09:30:00,10.28,10.32,10.1,10.15,5449100.0,10.28,10.32,10.1,10.15,5449100.0
2016-02-25 10:00:00,10.15,10.15,10.05,10.1,4677800.0,10.15,10.15,10.05,10.1,4677800.0
2016-02-25 10:30:00,10.11,10.16,10.04,10.04,2034550.0,10.11,10.16,10.04,10.04,2034550.0
2016-02-25 11:00:00,10.04,10.05,9.97,9.99,4753300.0,10.04,10.05,9.97,9.99,4753300.0
2016-02-25 11:30:00,10.0,10.02,9.95,9.98,2338650.0,10.0,10.02,9.95,9.98,2338650.0
2016-02-25 12:00:00,9.98,10.01,9.96,9.99,2253200.0,9.98,10.01,9.96,9.99,2253200.0
2016-02-25 12:30:00,9.99,10.01,9.98,9.98,1572650.0,9.99,10.01,9.98,9.98,1572650.0
2016-02-25 13:00:00,9.99,10.07,9.98,10.04,3020250.0,9.99,10.07,9.98,10.04,3020250.0
2016-02-25 13:30:00,10.05,10.13,10.05,10.07,3446550.0,10.05,10.13,10.05,10.07,3446550.0
2016-02-25 14:00:00,10.07,10.07,10.01,10.01,2934050.0,10.07,10.07,10.01,10.01,2934050.0
2016-02-25 14:30:00,10.01,10.06,10.0,10.03,3582800.0,10.01,10.06,10.0,10.03,3582800.0
2016-02-25 15:00:00,10.02,10.1,10.02,10.06,2991550.0,10.02,10.1,10.02,10.06,2991550.0
2016-02-25 15:30:00,10.06,10.11,10.05,10.1,5528900.0,10.06,10.11,10.05,10.1,5528900.0
2016-02-26 09:30:00,10.14,10.16,10.01,10.01,4605850.0,10.14,10.16,10.01,10.01,4605850.0
2016-02-26 10:00:00,10.01,10.01,9.91,9.94,5943100.0,10.01,10.01,9.91,9.94,5943100.0
2016-02-26 10:30:00,9.94,10.04,9.93,9.97,3406750.0,9.94,10.04,9.93,9.97,3406750.0
2016-02-26 11:00:00,9.98,10.01,9.94,9.97,1325950.0,9.98,10.01,9.94,9.97,1325950.0
2016-02-26 11:30:00,9.96,9.96,9.91,9.92,1688700.0,9.96,9.96,9.91,9.92,1688700.0
2016-02-26 12:00:00,9.92,9.93,9.86,9.88,3049300.0,9.92,9.93,9.86,9.88,3049300.0
2016-02-26 12:30:00,9.88,10.01,9.87,10.0,3305400.0,9.88,10.01,9.87,10.0,3305400.0
2016-02-26 13:00:00,10.01,10.06,9.99,10.03,2421900.0,10.01,10.06,9.99,10.03,2421900.0
2016-02-26 13:30:00,10.03,10.1,10.02,10.03,2971500.0,10.03,10.1,10.02,10.03,2971500.0
2016-02-26 14:00:00,10.03,10.09,10.03,10.08,1307600.0,10.03,10.09,10.03,10.08,1307600.0
2016-02-26 14:30:00,10.08,10.09,10.04,10.08,2069750.0,10.08,10.09,10.04,10.08,2069750.0
2016-02-26 15:00:00,10.08,10.1,10.06,10.09,1959000.0,10.08,10.1,10.06,10.09,1959000.0
2016-02-26 15:30:00,10.09,10.13,10.08,10.12,4137850.0,10.09,10.13,10.08,10.12,4137850.0
2016-02-29 09:30:00,10.16,10.36,10.14,10.33,7346950.0,10.16,10.36,10.14,10.33,7346950.0
2016-02-29 10:00:00,10.33,10.39,10.28,10.34,4193200.0,10.33,10.39,10.28,10.34,4193200.0
2016-02-29 10:30:00,10.35,10.45,10.33,10.43,4076200.0,10.35,10.45,10.33,10.43,4076200.0
2016-02-29 11:00:00,10.43,10.45,10.38,10.4,4716750.0,10.43,10.45,10.38,10.4,4716750.0
2016-02-29 11:30:00,10.39,10.44,10.34,10.36,5260050.0,10.39,10.44,10.34,10.36,5260050.0
2016-02-29 12:00:00,10.35,10.4,10.35,10.35,3574000.0,10.35,10.4,10.35,10.35,3574000.0
2016-02-29 12:30:00,10.35,10.37,10.33,10.34,2737900.0,10.35,10.37,10.33,10.34,2737900.0
2016-02-29 13:00:00,10.34,10.34,10.25,10.26,1697250.0,10.34,10.34,10.25,10.26,1697250.0
2016-02-29 13:30:00,10.26,10.3,10.25,10.27,1713600.0,10.26,10.3,10.25,10.27,1713600.0
2016-02-29 14:00:00,10.27,10.28,10.2,10.22,2176000.0,10.27,10.28,10.2,10.22,2176000.0
2016-02-29 14:30:00,10.22,10.28,10.22,10.26,2654250.0,10.22,10.28,10.22,10.26,2654250.0
2016-02-29 15:00:00,10.25,10.25,10.21,10.24,2017350.0,10.25,10.25,10.21,10.24,2017350.0
2016-02-29 15:30:00,10.23,10.25,10.17,10.18,3828150.0,10.23,10.25,10.17,10.18,3828150.0
2016-03-01 09:30:00,10.29,10.32,10.23,10.29,2666050.0,10.29,10.32,10.23,10.29,2666050.0
2016-03-01 10:00:00,10.3,10.32,10.27,10.28,1241400.0,10.3,10.32,10.27,10.28,1241400.0
2016-03-01 10:30:00,10.29,10.31,10.23,10.25,2594850.0,10.29,10.31,10.23,10.25,2594850.0
2016-03-01 11:00:00,10.25,10.28,10.22,10.25,2054600.0,10.25,10.28,10.22,10.25,2054600.0
2016-03-01 11:30:00,10.25,10.27,10.21,10.21,1473900.0,10.25,10.27,10.21,10.21,1473900.0
2016-03-01 12:00:00,10.2,10.25,10.2,10.23,1589100.0,10.2,10.25,10.2,10.23,1589100.0
2016-03-01 12:30:00,10.23,10.24,10.19,10.19,1687500.0,10.23,10.24,10.19,10.19,1687500.0
2016-03-01 13:00:00,10.19,10.23,10.17,10.19,3378150.0,10.19,10.23,10.17,10.19,3378150.0
2016-03-01 13:30:00,10.19,10.22,10.18,10.21,2175050.0,10.19,10.22,10.18,10.21,2175050.0
2016-03-01 14:00:00,10.21,10.21,10.16,10.16,2497700.0,10.21,10.21,10.16,10.16,2497700.0
2016-03-01 14:30:00,10.16,10.16,10.12,10.13,3464050.0,10.16,10.16,10.12,10.13,3464050.0
2016-03-01 15:00:00,10.14,10.16,10.12,10.14,1864700.0,10.14,10.16,10.12,10.14,1864700.0
2016-03-01 15:30:00,10.15,10.2,10.14,10.2,4246050.0,10.15,10.2,10.14,10.2,4246050.0
2016-03-02 09:30:00,10.26,10.49,10.26,10.48,9563450.0,10.26,10.49,10.26,10.48,9563450.0
2016-03-02 10:00:00,10.46,10.56,10.42,10.54,7153800.0,10.46,10.56,10.42,10.54,7153800.0
2016-03-02 10:30:00,10.54,10.56,10.45,10.56,4865500.0,10.54,10.56,10.45,10.56,4865500.0
2016-03-02 11:00:00,10.56,10.56,10.5,10.55,3656850.0,10.56,10.56,10.5,10.55,3656850.0
2016-03-02 11:30:00,10.56,10.58,10.51,10.51,1684800.0,10.56,10.58,10.51,10.51,1684800.0
2016-03-02 12:00:00,10.52,10.54,10.49,10.52,1597350.0,10.52,10.54,10.49,10.52,1597350.0
2016-03-02 12:30:00,10.52,10.55,10.51,10.54,1133800.0,10.52,10.55,10.51,10.54,1133800.0
2016-03-02 13:00:00,10.54,10.58,10.53,10.56,1936650.0,10.54,10.58,10.53,10.56,1936650.0
2016-03-02 13:30:00,10.57,10.57,10.54,10.55,1569150.0,10.57,10.57,10.54,10.55,1569150.0
2016-03-02 14:00:00,10.55,10.56,10.51,10.53,2254400.0,10.55,10.56,10.51,10.53,2254400.0
2016-03-02 14:30:00,10.53,10.55,10.51,10.51,2830850.0,10.53,10.55,10.51,10.51,2830850.0
2016-03-02 15:00:00,10.51,10.52,10.46,10.47,3328700.0,10.51,10.52,10.46,10.47,3328700.0
2016-03-02 15:30:00,10.46,10.52,10.46,10.51,3417000.0,10.46,10.52,10.46,10.51,3417000.0
2016-03-03 09:30:00,10.4,10.5,10.39,10.49,3262350.0,10.4,10.5,10.39,10.49,3262350.0
2016-03-03 10:00:00,10.48,10.56,10.46,10.55,2334700.0,10.48,10.56,10.46,10.55,2334700.0
2016-03-03 10:30:00,10.55,10.56,10.49,10.5,2500050.0,10.55,10.56,10.49,10.5,2500050.0
2016-03-03 11:00:00,10.5,10.55,10.47,10.47,2436300.0,10.5,10.55,10.47,10.47,2436300.0
2016-03-03 11:30:00,10.48,10.51,10.47,10.51,2204050.0,10.48,10.51,10.47,10.51,2204050.0
2016-03-03 12:00:00,10.52,10.55,10.51,10.53,1818900.0,10.52,10.55,10.51,10.53,1818900.0
2016-03-03 12:30:00,10.54,10.59,10.52,10.59,2317450.0,10.54,10.59,10.52,10.59,2317450.0
2016-03-03 13:00:00,10.59,10.6,10.52,10.55,3072000.0,10.59,10.6,10.52,10.55,3072000.0
2016-03-03 13:30:00,10.55,10.59,10.53,10.57,2324800.0,10.55,10.59,10.53,10.57,2324800.0
2016-03-03 14:00:00,10.58,10.6,10.56,10.56,2385850.0,10.58,10.6,10.56,10.56,2385850.0
2016-03-03 14:30:00,10.56,10.59,10.55,10.55,4081250.0,10.56,10.59,10.55,10.55,4081250.0
2016-03-03 15:00:00,10.55,10.6,10.51,10.51,4438600.0,10.55,10.6,10.51,10.51,4438600.0
2016-03-03 15:30:00,10.52,10.52,10.46,10.47,7478200.0,10.52,10.52,10.46,10.47,7478200.0
2016-03-04 09:30:00,10.59,10.71,10.55,10.7,8643900.0,10.59,10.71,10.55,10.7,8643900.0
2016-03-04 10:00:00,10.7,10.78,10.67,10.76,5547700.0,10.7,10.78,10.67,10.76,5547700.0
2016-03-04 10:30:00,10.76,10.82,10.76,10.78,4928650.0,10.76,10.82,10.76,10.78,4928650.0
2016-03-04 11:00:00,10.79,10.84,10.74,10.76,5656250.0,10.79,10.84,10.74,10.76,5656250.0
2016-03-04 11:30:00,10.76,10.8,10.73,10.78,2237200.0,10.76,10.8,10.73,10.78,2237200.0
2016-03-04 12:00:00,10.77,10.79,10.73,10.74,3437300.0,10.77,10.79,10.73,10.74,3437300.0
2016-03-04 12:30:00,10.74,10.75,10.7,10.73,2060900.0,10.74,10.75,10.7,10.73,2060900.0
2016-03-04 13:00:00,10.73,10.74,10.7,10.72,2993350.0,10.73,10.74,10.7,10.72,2993350.0
2016-03-04 13:30:00,10.72,10.76,10.72,10.74,3123600.0,10.72,10.76,10.72,10.74,3123600.0
2016-03-04 14:00:00,10.74,10.74,10.65,10.65,3547100.0,10.74,10.74,10.65,10.65,3547100.0
2016-03-04 14:30:00,10.65,10.65,10.56,10.58,3537150.0,10.65,10.65,10.56,10.58,3537150.0
2016-03-04 15:00:00,10.57,10.62,10.56,10.58,4103700.0,10.57,10.62,10.56,10.58,4103700.0
2016-03-04 15:30:00,10.58,10.59,10.55,10.58,7680350.0,10.58,10.59,10.55,10.58,7680350.0
2016-03-07 09:30:00,10.46,10.64,10.4,10.58,3424850.0,10.46,10.64,10.4,10.58,3424850.0
2016-03-07 10:00:00,10.57,10.72,10.57,10.63,3729550.0,10.57,10.72,10.57,10.63,3729550.0
2016-03-07 10:30:00,10.63,10.67,10.59,10.6,2781500.0,10.63,10.67,10.59,10.6,2781500.0
2016-03-07 11:00:00,10.6,10.62,10.59,10.61,1835500.0,10.6,10.62,10.59,10.61,1835500.0
2016-03-07 11:30:00,10.61,10.62,10.6,10.61,2179300.0,10.61,10.62,10.6,10.61,2179300.0
2016-03-07 12:00:00,10.61,10.62,10.56,10.59,2068500.0,10.61,10.62,10.56,10.59,2068500.0
2016-03-07 12:30:00,10.59,10.61,10.59,10.61,969550.0,10.59,10.61,10.59,10.61,969550.0
2016-03-07 13:00:00,10.62,10.67,10.61,10.65,1381550.0,10.62,10.67,10.61,10.65,1381550.0
2016-03-07 13:30:00,10.65,10.7,10.61,10.68,1763650.0,10.65,10.7,10.61,10.68,1763650.0
2016-03-07 14:00:00,10.68,10.69,10.63,10.66,2011450.0,10.68,10.69,10.63,10.66,2011450.0
2016-03-07 14:30:00,10.66,10.69,10.63,10.65,1684600.0,10.66,10.69,10.63,10.65,1684600.0
2016-03-07 15:00:00,10.66,10.69,10.6,10.68,2370200.0,10.66,10.69,10.6,10.68,2370200.0
2016-03-07 15:30:00,10.69,10.71,10.63,10.67,3215150.0,10.69,10.71,10.63,10.67,3215150.0
2016-03-08 09:30:00,10.73,10.85,10.66,10.67,6657150.0,10.73,10.85,10.66,10.67,6657150.0
2016-03-08 10:00:00,10.66,10.68,10.61,10.61,2582650.0,10.66,10.68,10.61,10.61,2582650.0
2016-03-08 10:30:00,10.62,10.62,10.57,10.6,2183950.0,10.62,10.62,10.57,10.6,2183950.0
2016-03-08 11:00:00,10.6,10.67,10.58,10.6,3189300.0,10.6,10.67,10.58,10.6,3189300.0
2016-03-08 11:30:00,10.6,10.6,10.57,10.58,1930500.0,10.6,10.6,10.57,10.58,1930500.0
2016-03-08 12:00:00,10.58,10.63,10.58,10.63,1637600.0,10.58,10.63,10.58,10.63,1637600.0
2016-03-08 12:30:00,10.63,10.67,10.56,10.58,3926550.0,10.63,10.67,10.56,10.58,3926550.0
2016-03-08 13:00:00,10.58,10.63,10.58,10.62,1783400.0,10.58,10.63,10.58,10.62,1783400.0
2016-03-08 13:30:00,10.62,10.65,10.6,10.62,1676950.0,10.62,10.65,10.6,10.62,1676950.0
2016-03-08 14:00:00,10.63,10.63,10.54,10.55,4175100.0,10.63,10.63,10.54,10.55,4175100.0
2016-03-08 14:30:00,10.56,10.56,10.5,10.52,2887100.0,10.56,10.56,10.5,10.52,2887100.0
2016-03-08 15:00:00,10.52,10.52,10.47,10.5,2647250.0,10.52,10.52,10.47,10.5,2647250.0
2016-03-08 15:30:00,10.5,10.51,10.47,10.49,3881450.0,10.5,10.51,10.47,10.49,3881450.0
2016-03-09 09:30:00,10.25,10.32,10.09,10.14,20346500.0,10.25,10.32,10.09,10.14,20346500.0
2016-03-09 10:00:00,10.14,10.15,9.96,9.96,11620650.0,10.14,10.15,9.96,9.96,11620650.0
2016-03-09 10:30:00,9.97,10.02,9.85,9.88,16757250.0,9.97,10.02,9.85,9.88,16757250.0
2016-03-09 11:00:00,9.89,10.05,9.86,10.01,10771600.0,9.89,10.05,9.86,10.01,10771600.0
2016-03-09 11:30:00,10.01,10.03,9.98,10.02,6503950.0,10.01,10.03,9.98,10.02,6503950.0
2016-03-09 12:00:00,10.02,10.07,10.0,10.02,11770300.0,10.02,10.07,10.0,10.02,11770300.0
2016-03-09 12:30:00,10.02,10.25,9.96,10.17,16587900.0,10.02,10.25,9.96,10.17,16587900.0
2016-03-09 13:00:00,10.19,10.28,10.17,10.25,6055050.0,10.19,10.28,10.17,10.25,6055050.0
2016-03-09 13:30:00,10.24,10.37,10.24,10.35,10491950.0,10.24,10.37,10.24,10.35,10491950.0
2016-03-09 14:00:00,10.34,10.35,10.17,10.18,5924350.0,10.34,10.35,10.17,10.18,5924350.0
2016-03-09 14:30:00,10.19,10.2,10.06,10.13,4557450.0,10.19,10.2,10.06,10.13,4557450.0
2016-03-09 15:00:00,10.12,10.14,10.06,10.13,4506700.0,10.12,10.14,10.06,10.13,4506700.0
2016-03-09 15:30:00,10.13,10.15,10.09,10.14,6325300.0,10.13,10.15,10.09,10.14,6325300.0
2016-03-10 09:30:00,10.2,10.28,10.09,10.13,6654000.0,10.2,10.28,10.09,10.13,6654000.0
2016-03-10 10:00:00,10.12,10.15,10.06,10.08,3159200.0,10.12,10.15,10.06,10.08,3159200.0
2016-03-10 10:30:00,10.08,10.08,9.98,9.99,8386450.0,10.08,10.08,9.98,9.99,8386450.0
2016-03-10 11:00:00,9.99,10.1,9.99,10.03,4010550.0,9.99,10.1,9.99,10.03,4010550.0
2016-03-10 11:30:00,10.03,10.14,10.02,10.13,4569600.0,10.03,10.14,10.02,10.13,4569600.0
2016-03-10 12:00:00,10.13,10.17,10.1,10.1,3471500.0,10.13,10.17,10.1,10.1,3471500.0
2016-03-10 12:30:00,10.1,10.12,10.04,10.06,1602900.0,10.1,10.12,10.04,10.06,1602900.0
2016-03-10 13:00:00,10.06,10.07,10.02,10.06,1860500.0,10.06,10.07,10.02,10.06,1860500.0
2016-03-10 13:30:00,10.06,10.07,10.03,10.03,2152000.0,10.06,10.07,10.03,10.03,2152000.0
2016-03-10 14:00:00,10.03,10.06,10.02,10.03,2031250.0,10.03,10.06,10.02,10.03,2031250.0
2016-03-10 14:30:00,10.04,10.06,10.02,10.05,2944150.0,10.04,10.06,10.02,10.05,2944150.0
2016-03-10 15:00:00,10.05,10.1,10.03,10.1,4224350.0,10.05,10.1,10.03,10.1,4224350.0
2016-03-10 15:30:00,10.1,10.11,10.04,10.07,5277750.0,10.1,10.11,10.04,10.07,5277750.0
2016-03-11 09:30:00,10.15,10.18,10.09,10.13,4501500.0,10.15,10.18,10.09,10.13,4501500.0
2016-03-11 10:00:00,10.13,10.14,10.1,10.12,1346300.0,10.13,10.14,10.1,10.12,1346300.0
2016-03-11 10:30:00,10.13,10.17,10.12,10.14,2055600.0,10.13,10.17,10.12,10.14,2055600.0
2016-03-11 11:00:00,10.13,10.18,10.13,10.17,3116400.0,10.13,10.18,10.13,10.17,3116400.0
2016-03-11 11:30:00,10.17,10.28,10.17,10.27,4403700.0,10.17,10.28,10.17,10.27,4403700.0
2016-03-11 12:00:00,10.27,10.3,10.25,10.25,4058150.0,10.27,10.3,10.25,10.25,4058150.0
2016-03-11 12:30:00,10.25,10.29,10.23,10.28,2315550.0,10.25,10.29,10.23,10.28,2315550.0
2016-03-11 13:00:00,10.28,10.28,10.23,10.23,5248800.0,10.28,10.28,10.23,10.23,5248800.0
2016-03-11 13:30:00,10.23,10.25,10.18,10.2,3245900.0,10.23,10.25,10.18,10.2,3245900.0
2016-03-11 14:00:00,10.19,10.19,10.13,10.16,4225000.0,10.19,10.19,10.13,10.16,4225000.0
2016-03-11 14:30:00,10.16,10.2,10.15,10.18,5225250.0,10.16,10.2,10.15,10.18,5225250.0
2016-03-11 15:00:00,10.18,10.21,10.17,10.17,3105550.0,10.18,10.21,10.17,10.17,3105550.0
2016-03-11 15:30:00,10.17,10.17,10.12,10.15,7947550.0,10.17,10.17,10.12,10.15,7947550.0
2016-03-14 09:30:00,10.18,10.32,10.16,10.26,4297300.0,10.18,10.32,10.16,10.26,4297300.0
2016-03-14 10:00:00,10.26,10.37,10.25,10.36,5246950.0,10.26,10.37,10.25,10.36,5246950.0
2016-03-14 10:30:00,10.37,10.43,10.32,10.32,4368200.0,10.37,10.43,10.32,10.32,4368200.0
2016-03-14 11:00:00,10.33,10.4,10.32,10.35,3001700.0,10.33,10.4,10.32,10.35,3001700.0
2016-03-14 11:30:00,10.36,10.38,10.33,10.35,2395800.0,10.36,10.38,10.33,10.35,2395800.0
2016-03-14 12:00:00,10.35,10.38,10.33,10.35,2223400.0,10.35,10.38,10.33,10.35,2223400.0
2016-03-14 12:30:00,10.36,10.38,10.34,10.37,3843900.0,10.36,10.38,10.34,10.37,3843900.0
2016-03-14 13:00:00,10.37,10.41,10.37,10.39,1781100.0,10.37,10.41,10.37,10.39,1781100.0
2016-03-14 13:30:00,10.4,10.41,10.36,10.38,2799900.0,10.4,10.41,10.36,10.38,2799900.0
2016-03-14 14:00:00,10.39,10.41,10.38,10.39,1631250.0,10.39,10.41,10.38,10.39,1631250.0
2016-03-14 14:30:00,10.39,10.4,10.37,10.39,2433100.0,10.39,10.4,10.37,10.39,2433100.0
2016-03-14 15:00:00,10.39,10.39,10.28,10.31,4050550.0,10.39,10.39,10.28,10.31,4050550.0
2016-03-14 15:30:00,10.32,10.34,10.28,10.31,5150500.0,10.32,10.34,10.28,10.31,5150500.0
2016-03-15 09:30:00,10.22,10.23,10.0,10.16,2621000.0,10.22,10.23,10.0,10.16,2621000.0
2016-03-15 10:00:00,10.16,10.18,10.1,10.15,2180550.0,10.16,10.18,10.1,10.15,2180550.0
2016-03-15 10:30:00,10.15,10.18,10.07,10.1,2468650.0,10.15,10.18,10.07,10.1,2468650.0
2016-03-15 11:00:00,10.1,10.14,10.07,10.1,1717250.0,10.1,10.14,10.07,10.1,1717250.0
2016-03-15 11:30:00,10.1,10.11,10.05,10.06,2355750.0,10.1,10.11,10.05,10.06,2355750.0
2016-03-15 12:00:00,10.07,10.07,10.01,10.03,4146300.0,10.07,10.07,10.01,10.03,4146300.0
2016-03-15 12:30:00,10.03,10.04,10.01,10.03,1951900.0,10.03,10.04,10.01,10.03,1951900.0
2016-03-15 13:00:00,10.02,10.04,9.99,10.01,3490300.0,10.02,10.04,9.99,10.01,3490300.0
2016-03-15 13:30:00,10.0,10.03,10.0,10.02,2921500.0,10.0,10.03,10.0,10.02,2921500.0
2016-03-15 14:00:00,10.02,10.08,10.02,10.05,2518500.0,10.02,10.08,10.02,10.05,2518500.0
2016-03-15 14:30:00,10.05,10.07,10.02,10.05,3085400.0,10.05,10.07,10.02,10.05,3085400.0
2016-03-15 15:00:00,10.05,10.08,10.03,10.04,4048400.0,10.05,10.08,10.03,10.04,4048400.0
2016-03-15 15:30:00,10.04,10.08,10.04,10.05,4767950.0,10.04,10.08,10.04,10.05,4767950.0
2016-03-16 09:30:00,9.61,9.72,9.46,9.69,31084950.0,9.61,9.72,9.46,9.69,31084950.0
2016-03-16 10:00:00,9.68,9.8,9.61,9.79,13516250.0,9.68,9.8,9.61,9.79,13516250.0
2016-03-16 10:30:00,9.79,9.9,9.72,9.86,16595050.0,9.79,9.9,9.72,9.86,16595050.0
2016-03-16 11:00:00,9.87,9.9,9.8,9.86,6530200.0,9.87,9.9,9.8,9.86,6530200.0
2016-03-16 11:30:00,9.87,9.99,9.86,9.97,10542650.0,9.87,9.99,9.86,9.97,10542650.0
2016-03-16 12:00:00,9.97,10.07,9.95,10.03,7164000.0,9.97,10.07,9.95,10.03,7164000.0
2016-03-16 12:30:00,10.03,10.07,9.96,10.0,5446850.0,10.03,10.07,9.96,10.0,5446850.0
2016-03-16 13:00:00,10.0,10.06,9.97,10.06,2921200.0,10.0,10.06,9.97,10.06,2921200.0
2016-03-16 13:30:00,10.06,10.08,9.95,9.97,6173400.0,10.06,10.08,9.95,9.97,6173400.0
2016-03-16 14:00:00,10.0,10.12,9.97,10.08,6663200.0,10.0,10.12,9.97,10.08,6663200.0
2016-03-16 14:30:00,10.06,10.09,10.01,10.02,3734000.0,10.06,10.09,10.01,10.02,3734000.0
2016-03-16 15:00:00,10.02,10.05,10.0,10.02,2729400.0,10.02,10.05,10.0,10.02,2729400.0
2016-03-16 15:30:00,10.01,10.03,9.99,10.01,6626400.0,10.01,10.03,9.99,10.01,6626400.0
2016-03-17 09:30:00,9.88,9.95,9.82,9.85,6862400.0,9.88,9.95,9.82,9.85,6862400.0
2016-03-17 10:00:00,9.85,9.85,9.66,9.68,9571200.0,9.85,9.85,9.66,9.68,9571200.0
2016-03-17 10:30:00,9.69,9.73,9.62,9.68,6001850.0,9.69,9.73,9.62,9.68,6001850.0
2016-03-17 11:00:00,9.69,9.69,9.61,9.63,4897500.0,9.69,9.69,9.61,9.63,4897500.0
2016-03-17 11:30:00,9.64,9.74,9.63,9.7,5677150.0,9.64,9.74,9.63,9.7,5677150.0
2016-03-17 12:00:00,9.7,9.72,9.65,9.67,2518700.0,9.7,9.72,9.65,9.67,2518700.0
2016-03-17 12:30:00,9.67,9.73,9.65,9.73,3742450.0,9.67,9.73,9.65,9.73,3742450.0
2016-03-17 13:00:00,9.73,9.76,9.69,9.7,3941500.0,9.73,9.76,9.69,9.7,3941500.0
2016-03-17 13:30:00,9.7,9.73,9.69,9.69,2323800.0,9.7,9.73,9.69,9.69,2323800.0
2016-03-17 14:00:00,9.69,9.7,9.67,9.67,3249300.0,9.69,9.7,9.67,9.67,3249300.0
2016-03-17 14:30:00,9.67,9.68,9.59,9.6,5543900.0,9.67,9.68,9.59,9.6,5543900.0
2016-03-17 15:00:00,9.59,9.6,9.48,9.49,11678000.0,9.59,9.6,9.48,9.49,11678000.0
2016-03-17 15:30:00,9.49,9.51,9.42,9.43,20430900.0,9.49,9.51,9.42,9.43,20430900.0
2016-03-18 09:30:00,9.4,9.47,9.13,9.18,27260850.0,9.4,9.47,9.13,9.18,27260850.0
2016-03-18 10:00:00,9.17,9.28,9.15,9.21,10939300.0,9.17,9.28,9.15,9.21,10939300.0
2016-03-18 10:30:00,9.2,9.23,9.09,9.12,10885450.0,9.2,9.23,9.09,9.12,10885450.0
2016-03-18 11:00:00,9.13,9.2,9.09,9.13,8215300.0,9.13,9.2,9.09,9.13,8215300.0
2016-03-18 11:30:00,9.14,9.17,9.1,9.13,6211450.0,9.14,9.17,9.1,9.13,6211450.0
2016-03-18 12:00:00,9.12,9.17,9.1,9.15,3467250.0,9.12,9.17,9.1,9.15,3467250.0
2016-03-18 12:30:00,9.15,9.2,9.14,9.17,4416300.0,9.15,9.2,9.14,9.17,4416300.0
2016-03-18 13:00:00,9.17,9.18,9.15,9.17,3569500.0,9.17,9.18,9.15,9.17,3569500.0
2016-03-18 13:30:00,9.18,9.2,9.15,9.19,2472150.0,9.18,9.2,9.15,9.19,2472150.0
2016-03-18 14:00:00,9.19,9.2,9.13,9.17,3935600.0,9.19,9.2,9.13,9.17,3935600.0
2016-03-18 14:30:00,9.17,9.21,9.16,9.18,2719600.0,9.17,9.21,9.16,9.18,2719600.0
2016-03-18 15:00:00,9.18,9.18,9.14,9.17,4986800.0,9.18,9.18,9.14,9.17,4986800.0
2016-03-18 15:30:00,9.16,9.17,9.11,9.12,15518650.0,9.16,9.17,9.11,9.12,15518650.0
2016-03-21 09:30:00,9.1,9.24,9.09,9.18,8368850.0,9.1,9.24,9.09,9.18,8368850.0
2016-03-21 10:00:00,9.19,9.2,9.11,9.12,4284500.0,9.19,9.2,9.11,9.12,4284500.0
2016-03-21 10:30:00,9.11,9.14,9.09,9.1,3404550.0,9.11,9.14,9.09,9.1,3404550.0
2016-03-21 11:00:00,9.1,9.15,9.09,9.1,3473850.0,9.1,9.15,9.09,9.1,3473850.0
2016-03-21 11:30:00,9.11,9.13,9.06,9.1,3477400.0,9.11,9.13,9.06,9.1,3477400.0
2016-03-21 12:00:00,9.09,9.12,9.09,9.12,2435100.0,9.09,9.12,9.09,9.12,2435100.0
2016-03-21 12:30:00,9.12,9.14,9.1,9.11,2057050.0,9.12,9.14,9.1,9.11,2057050.0
2016-03-21 13:00:00,9.11,9.16,9.11,9.16,2679250.0,9.11,9.16,9.11,9.16,2679250.0
2016-03-21 13:30:00,9.16,9.21,9.15,9.19,4820850.0,9.16,9.21,9.15,9.19,4820850.0
2016-03-21 14:00:00,9.19,9.26,9.19,9.24,3716700.0,9.19,9.26,9.19,9.24,3716700.0
2016-03-21 14:30:00,9.25,9.27,9.22,9.24,3111750.0,9.25,9.27,9.22,9.24,3111750.0
2016-03-21 15:00:00,9.23,9.24,9.2,9.23,2272150.0,9.23,9.24,9.2,9.23,2272150.0
2016-03-21 15:30:00,9.22,9.25,9.2,9.24,6314000.0,9.22,9.25,9.2,9.24,6314000.0
2016-03-22 09:30:00,9.24,9.26,9.17,9.2,3462100.0,9.24,9.26,9.17,9.2,3462100.0
2016-03-22 10:00:00,9.21,9.37,9.19,9.36,2992100.0,9.21,9.37,9.19,9.36,2992100.0
2016-03-22 10:30:00,9.36,9.42,9.31,9.39,4434850.0,9.36,9.42,9.31,9.39,4434850.0
2016-03-22 11:00:00,9.39,9.44,9.38,9.42,3839700.0,9.39,9.44,9.38,9.42,3839700.0
2016-03-22 11:30:00,9.42,9.45,9.37,9.37,2749950.0,9.42,9.45,9.37,9.37,2749950.0
2016-03-22 12:00:00,9.36,9.43,9.35,9.43,1838750.0,9.36,9.43,9.35,9.43,1838750.0
2016-03-22 12:30:00,9.43,9.45,9.37,9.44,1789650.0,9.43,9.45,9.37,9.44,1789650.0
2016-03-22 13:00:00,9.44,9.45,9.41,9.42,1485250.0,9.44,9.45,9.41,9.42,1485250.0
2016-03-22 13:30:00,9.42,9.45,9.41,9.43,1527350.0,9.42,9.45,9.41,9.43,1527350.0
2016-03-22 14:00:00,9.43,9.44,9.4,9.42,2038100.0,9.43,9.44,9.4,9.42,2038100.0
2016-03-22 14:30:00,9.43,9.46,9.42,9.45,2627150.0,9.43,9.46,9.42,9.45,2627150.0
2016-03-22 15:00:00,9.45,9.48,9.43,9.47,3830450.0,9.45,9.48,9.43,9.47,3830450.0
2016-03-22 15:30:00,9.47,9.48,9.42,9.43,4703000.0,9.47,9.48,9.42,9.43,4703000.0
2016-03-23 09:30:00,9.46,9.63,9.42,9.59,7381300.0,9.46,9.63,9.42,9.59,7381300.0
2016-03-23 10:00:00,9.58,9.58,9.47,9.49,2560450.0,9.58,9.58,9.47,9.49,2560450.0
2016-03-23 10:30:00,9.49,9.52,9.46,9.46,2319350.0,9.49,9.52,9.46,9.46,2319350.0
2016-03-23 11:00:00,9.46,9.5,9.45,9.48,1768700.0,9.46,9.5,9.45,9.48,1768700.0
2016-03-23 11:30:00,9.48,9.57,9.47,9.56,2130000.0,9.48,9.57,9.47,9.56,2130000.0
2016-03-23 12:00:00,9.56,9.59,9.52,9.54,1534350.0,9.56,9.59,9.52,9.54,1534350.0
2016-03-23 12:30:00,9.54,9.59,9.54,9.55,1264600.0,9.54,9.59,9.54,9.55,1264600.0
2016-03-23 13:00:00,9.55,9.55,9.51,9.53,1532550.0,9.55,9.55,9.51,9.53,1532550.0
2016-03-23 13:30:00,9.52,9.53,9.5,9.5,1281600.0,9.52,9.53,9.5,9.5,1281600.0
2016-03-23 14:00:00,9.5,9.52,9.49,9.49,1335050.0,9.5,9.52,9.49,9.49,1335050.0
2016-03-23 14:30:00,9.49,9.54,9.49,9.51,1265450.0,9.49,9.54,9.49,9.51,1265450.0
2016-03-23 15:00:00,9.51,9.53,9.49,9.51,1516350.0,9.51,9.53,9.49,9.51,1516350.0
2016-03-23 15:30:00,9.51,9.53,9.48,9.49,2864150.0,9.51,9.53,9.48,9.49,2864150.0
2016-03-24 09:30:00,9.43,9.44,9.25,9.34,8432950.0,9.43,9.44,9.25,9.34,8432950.0
2016-03-24 10:00:00,9.34,9.37,9.29,9.34,2532750.0,9.34,9.37,9.29,9.34,2532750.0
2016-03-24 10:30:00,9.35,9.37,9.3,9.31,2845600.0,9.35,9.37,9.3,9.31,2845600.0
2016-03-24 11:00:00,9.31,9.33,9.3,9.31,1713900.0,9.31,9.33,9.3,9.31,1713900.0
2016-03-24 11:30:00,9.31,9.33,9.27,9.28,2092650.0,9.31,9.33,9.27,9.28,2092650.0
2016-03-24 12:00:00,9.28,9.35,9.28,9.35,1931700.0,9.28,9.35,9.28,9.35,1931700.0
2016-03-24 12:30:00,9.34,9.36,9.32,9.34,1438250.0,9.34,9.36,9.32,9.34,1438250.0
2016-03-24 13:00:00,9.34,9.39,9.34,9.39,2151300.0,9.34,9.39,9.34,9.39,2151300.0
2016-03-24 13:30:00,9.38,9.41,9.37,9.4,2992000.0,9.38,9.41,9.37,9.4,2992000.0
2016-03-24 14:00:00,9.4,9.41,9.38,9.39,2696850.0,9.4,9.41,9.38,9.39,2696850.0
2016-03-24 14:30:00,9.39,9.4,9.36,9.39,1765100.0,9.39,9.4,9.36,9.39,1765100.0
2016-03-24 15:00:00,9.4,9.45,9.39,9.44,2139600.0,9.4,9.45,9.39,9.44,2139600.0
2016-03-24 15:30:00,9.44,9.44,9.39,9.44,5325650.0,9.44,9.44,9.39,9.44,5325650.0
2016-03-28 09:30:00,9.48,9.56,9.45,9.54,3872850.0,9.48,9.56,9.45,9.54,3872850.0
2016-03-28 10:00:00,9.54,9.61,9.53,9.56,2716250.0,9.54,9.61,9.53,9.56,2716250.0
2016-03-28 10:30:00,9.55,9.56,9.5,9.51,2040800.0,9.55,9.56,9.5,9.51,2040800.0
2016-03-28 11:00:00,9.51,9.58,9.51,9.54,1776600.0,9.51,9.58,9.51,9.54,1776600.0
2016-03-28 11:30:00,9.54,9.57,9.52,9.55,2051900.0,9.54,9.57,9.52,9.55,2051900.0
2016-03-28 12:00:00,9.56,9.58,9.54,9.56,1305250.0,9.56,9.58,9.54,9.56,1305250.0
2016-03-28 12:30:00,9.56,9.58,9.55,9.57,864350.0,9.56,9.58,9.55,9.57,864350.0
2016-03-28 13:00:00,9.56,9.57,9.54,9.54,1089950.0,9.56,9.57,9.54,9.54,1089950.0
2016-03-28 13:30:00,9.55,9.59,9.54,9.59,1767050.0,9.55,9.59,9.54,9.59,1767050.0
2016-03-28 14:00:00,9.59,9.61,9.57,9.58,1956950.0,9.59,9.61,9.57,9.58,1956950.0
2016-03-28 14:30:00,9.57,9.58,9.55,9.58,1358150.0,9.57,9.58,9.55,9.58,1358150.0
2016-03-28 15:00:00,9.57,9.59,9.56,9.57,1268800.0,9.57,9.59,9.56,9.57,1268800.0
2016-03-28 15:30:00,9.56,9.56,9.5,9.51,4578950.0,9.56,9.56,9.5,9.51,4578950.0
2016-03-29 09:30:00,9.33,9.36,9.25,9.29,6733650.0,9.33,9.36,9.25,9.29,6733650.0
2016-03-29 10:00:00,9.29,9.32,9.15,9.17,8969600.0,9.29,9.32,9.15,9.17,8969600.0
2016-03-29 10:30:00,9.17,9.2,9.13,9.19,4501400.0,9.17,9.2,9.13,9.19,4501400.0
2016-03-29 11:00:00,9.2,9.2,9.15,9.16,2230750.0,9.2,9.2,9.15,9.16,2230750.0
2016-03-29 11:30:00,9.17,9.19,9.15,9.15,1514550.0,9.17,9.19,9.15,9.15,1514550.0
2016-03-29 12:00:00,9.15,9.17,9.12,9.15,2721950.0,9.15,9.17,9.12,9.15,2721950.0
2016-03-29 12:30:00,9.15,9.17,9.09,9.14,2996350.0,9.15,9.17,9.09,9.14,2996350.0
2016-03-29 13:00:00,9.15,9.15,9.08,9.1,2555900.0,9.15,9.15,9.08,9.1,2555900.0
2016-03-29 13:30:00,9.1,9.16,9.08,9.14,3615150.0,9.1,9.16,9.08,9.14,3615150.0
2016-03-29 14:00:00,9.15,9.24,9.14,9.2,5277050.0,9.15,9.24,9.14,9.2,5277050.0
2016-03-29 14:30:00,9.2,9.21,9.15,9.17,2744650.0,9.2,9.21,9.15,9.17,2744650.0
2016-03-29 15:00:00,9.17,9.22,9.17,9.2,5680300.0,9.17,9.22,9.17,9.2,5680300.0
2016-03-29 15:30:00,9.2,9.21,9.17,9.2,8831800.0,9.2,9.21,9.17,9.2,8831800.0
2016-03-30 09:30:00,9.24,9.26,9.08,9.09,5981700.0,9.24,9.26,9.08,9.09,5981700.0
2016-03-30 10:00:00,9.09,9.18,9.09,9.18,3885250.0,9.09,9.18,9.09,9.18,3885250.0
2016-03-30 10:30:00,9.18,9.25,9.17,9.23,3801000.0,9.18,9.25,9.17,9.23,3801000.0
2016-03-30 11:00:00,9.24,9.25,9.17,9.19,1910600.0,9.24,9.25,9.17,9.19,1910600.0
2016-03-30 11:30:00,9.19,9.26,9.17,9.25,1543500.0,9.19,9.26,9.17,9.25,1543500.0
2016-03-30 12:00:00,9.24,9.26,9.22,9.22,1511300.0,9.24,9.26,9.22,9.22,1511300.0
2016-03-30 12:30:00,9.22,9.29,9.22,9.29,1313800.0,9.22,9.29,9.22,9.29,1313800.0
2016-03-30 13:00:00,9.29,9.31,9.27,9.31,1486700.0,9.29,9.31,9.27,9.31,1486700.0
2016-03-30 13:30:00,9.31,9.33,9.29,9.31,1781750.0,9.31,9.33,9.29,9.31,1781750.0
2016-03-30 14:00:00,9.3,9.33,9.3,9.31,2454450.0,9.3,9.33,9.3,9.31,2454450.0
2016-03-30 14:30:00,9.31,9.34,9.3,9.33,1638100.0,9.31,9.34,9.3,9.33,1638100.0
2016-03-30 15:00:00,9.32,9.42,9.31,9.38,4335500.0,9.32,9.42,9.31,9.38,4335500.0
2016-03-30 15:30:00,9.36,9.38,9.3,9.32,8696600.0,9.36,9.38,9.3,9.32,8696600.0
2016-03-31 09:30:00,9.38,9.39,9.28,9.28,4603500.0,9.38,9.39,9.28,9.28,4603500.0
2016-03-31 10:00:00,9.28,9.37,9.25,9.34,1982250.0,9.28,9.37,9.25,9.34,1982250.0
2016-03-31 10:30:00,9.34,9.4,9.34,9.39,1633800.0,9.34,9.4,9.34,9.39,1633800.0
2016-03-31 11:00:00,9.39,9.47,9.38,9.43,3143700.0,9.39,9.47,9.38,9.43,3143700.0
2016-03-31 11:30:00,9.43,9.47,9.43,9.45,2731750.0,9.43,9.47,9.43,9.45,2731750.0
2016-03-31 12:00:00,9.45,9.47,9.41,9.43,2470400.0,9.45,9.47,9.41,9.43,2470400.0
2016-03-31 12:30:00,9.43,9.46,9.41,9.44,1177350.0,9.43,9.46,9.41,9.44,1177350.0
2016-03-31 13:00:00,9.44,9.46,9.42,9.45,1696100.0,9.44,9.46,9.42,9.45,1696100.0
2016-03-31 13:30:00,9.45,9.45,9.41,9.42,2431050.0,9.45,9.45,9.41,9.42,2431050.0
2016-03-31 14:00:00,9.41,9.42,9.38,9.41,1670250.0,9.41,9.42,9.38,9.41,1670250.0
2016-03-31 14:30:00,9.42,9.43,9.4,9.4,898600.0,9.42,9.43,9.4,9.4,898600.0
2016-03-31 15:00:00,9.39,9.44,9.39,9.43,1230850.0,9.39,9.44,9.39,9.43,1230850.0
2016-03-31 15:30:00,9.44,9.45,9.41,9.42,2748700.0,9.44,9.45,9.41,9.42,2748700.0
2016-04-01 09:30:00,9.19,9.32,9.12,9.26,9753950.0,9.19,9.32,9.12,9.26,9753950.0
2016-04-01 10:00:00,9.28,9.35,9.26,9.26,3422100.0,9.28,9.35,9.26,9.26,3422100.0
2016-04-01 10:30:00,9.27,9.34,9.27,9.31,2695750.0,9.27,9.34,9.27,9.31,2695750.0
2016-04-01 11:00:00,9.31,9.34,9.3,9.3,2045700.0,9.31,9.34,9.3,9.3,2045700.0
2016-04-01 11:30:00,9.31,9.36,9.3,9.3,1601200.0,9.31,9.36,9.3,9.3,1601200.0
2016-04-01 12:00:00,9.3,9.3,9.23,9.23,2111900.0,9.3,9.3,9.23,9.23,2111900.0
2016-04-01 12:30:00,9.23,9.26,9.22,9.23,1383200.0,9.23,9.26,9.22,9.23,1383200.0
2016-04-01 13:00:00,9.23,9.26,9.22,9.25,1290150.0,9.23,9.26,9.22,9.25,1290150.0
2016-04-01 13:30:00,9.25,9.28,9.22,9.25,1804750.0,9.25,9.28,9.22,9.25,1804750.0
2016-04-01 14:00:00,9.25,9.28,9.24,9.25,1146450.0,9.25,9.28,9.24,9.25,1146450.0
2016-04-01 14:30:00,9.26,9.27,9.24,9.24,1107100.0,9.26,9.27,9.24,9.24,1107100.0
2016-04-01 15:00:00,9.24,9.26,9.24,9.26,1497600.0,9.24,9.26,9.24,9.26,1497600.0
2016-04-01 15:30:00,9.26,9.31,9.26,9.29,5551750.0,9.26,9.31,9.26,9.29,5551750.0
2016-04-04 09:30:00,9.33,9.38,9.26,9.33,2245150.0,9.33,9.38,9.26,9.33,2245150.0
2016-04-04 10:00:00,9.36,9.43,9.34,9.43,3471300.0,9.36,9.43,9.34,9.43,3471300.0
2016-04-04 10:30:00,9.42,9.46,9.4,9.43,2201700.0,9.42,9.46,9.4,9.43,2201700.0
2016-04-04 11:00:00,9.44,9.44,9.36,9.4,1855850.0,9.44,9.44,9.36,9.4,1855850.0
2016-04-04 11:30:00,9.39,9.41,9.37,9.4,930500.0,9.39,9.41,9.37,9.4,930500.0
2016-04-04 12:00:00,9.38,9.43,9.38,9.4,1132700.0,9.38,9.43,9.38,9.4,1132700.0
2016-04-04 12:30:00,9.4,9.43,9.39,9.43,891500.0,9.4,9.43,9.39,9.43,891500.0
2016-04-04 13:00:00,9.43,9.43,9.4,9.42,546200.0,9.43,9.43,9.4,9.42,546200.0
2016-04-04 13:30:00,9.42,9.43,9.37,9.37,1817100.0,9.42,9.43,9.37,9.37,1817100.0
2016-04-04 14:00:00,9.37,9.37,9.33,9.36,1891900.0,9.37,9.37,9.33,9.36,1891900.0
2016-04-04 14:30:00,9.35,9.37,9.33,9.33,1135750.0,9.35,9.37,9.33,9.33,1135750.0
2016-04-04 15:00:00,9.34,9.35,9.31,9.31,2375800.0,9.34,9.35,9.31,9.31,2375800.0
2016-04-04 15:30:00,9.31,9.33,9.3,9.3,2423750.0,9.31,9.33,9.3,9.3,2423750.0
2016-04-05 09:30:00,9.22,9.4,9.2,9.38,2711600.0,9.22,9.4,9.2,9.38,2711600.0
2016-04-05 10:00:00,9.38,9.4,9.34,9.36,3475450.0,9.38,9.4,9.34,9.36,3475450.0
2016-04-05 10:30:00,9.37,9.38,9.34,9.36,2040200.0,9.37,9.38,9.34,9.36,2040200.0
2016-04-05 11:00:00,9.36,9.37,9.31,9.32,1636300.0,9.36,9.37,9.31,9.32,1636300.0
2016-04-05 11:30:00,9.32,9.32,9.26,9.26,998900.0,9.32,9.32,9.26,9.26,998900.0
2016-04-05 12:00:00,9.26,9.27,9.22,9.24,814450.0,9.26,9.27,9.22,9.24,814450.0
2016-04-05 12:30:00,9.23,9.23,9.21,9.22,1496400.0,9.23,9.23,9.21,9.22,1496400.0
2016-04-05 13:00:00,9.22,9.28,9.21,9.28,1997150.0,9.22,9.28,9.21,9.28,1997150.0
2016-04-05 13:30:00,9.27,9.3,9.24,9.28,1225550.0,9.27,9.3,9.24,9.28,1225550.0
2016-04-05 14:00:00,9.28,9.31,9.25,9.31,1246050.0,9.28,9.31,9.25,9.31,1246050.0
2016-04-05 14:30:00,9.31,9.32,9.28,9.29,1591050.0,9.31,9.32,9.28,9.29,1591050.0
2016-04-05 15:00:00,9.29,9.29,9.27,9.28,1764300.0,9.29,9.29,9.27,9.28,1764300.0
2016-04-05 15:30:00,9.28,9.29,9.26,9.27,2354050.0,9.28,9.29,9.26,9.27,2354050.0
2016-04-06 09:30:00,9.24,9.32,9.24,9.3,2596950.0,9.24,9.32,9.24,9.3,2596950.0
2016-04-06 10:00:00,9.3,9.32,9.26,9.27,1472300.0,9.3,9.32,9.26,9.27,1472300.0
2016-04-06 10:30:00,9.28,9.28,9.22,9.24,2124800.0,9.28,9.28,9.22,9.24,2124800.0
2016-04-06 11:00:00,9.24,9.25,9.22,9.23,1715550.0,9.24,9.25,9.22,9.23,1715550.0
2016-04-06 11:30:00,9.23,9.25,9.22,9.24,959850.0,9.23,9.25,9.22,9.24,959850.0
2016-04-06 12:00:00,9.23,9.25,9.23,9.23,984650.0,9.23,9.25,9.23,9.23,984650.0
2016-04-06 12:30:00,9.23,9.23,9.21,9.22,1692550.0,9.23,9.23,9.21,9.22,1692550.0
2016-04-06 13:00:00,9.21,9.22,9.19,9.2,2268800.0,9.21,9.22,9.19,9.2,2268800.0
2016-04-06 13:30:00,9.2,9.21,9.19,9.2,1565500.0,9.2,9.21,9.19,9.2,1565500.0
2016-04-06 14:00:00,9.2,9.2,9.16,9.17,2628150.0,9.2,9.2,9.16,9.17,2628150.0
2016-04-06 14:30:00,9.17,9.18,9.15,9.18,3485600.0,9.17,9.18,9.15,9.18,3485600.0
2016-04-06 15:00:00,9.17,9.19,9.11,9.12,5323850.0,9.17,9.19,9.11,9.12,5323850.0
2016-04-06 15:30:00,9.12,9.13,9.1,9.1,8541700.0,9.12,9.13,9.1,9.1,8541700.0
2016-04-07 09:30:00,9.11,9.12,8.93,8.95,9582850.0,9.11,9.12,8.93,8.95,9582850.0
2016-04-07 10:00:00,8.95,9.01,8.89,8.9,5424100.0,8.95,9.01,8.89,8.9,5424100.0
2016-04-07 10:30:00,8.9,8.99,8.9,8.99,4629400.0,8.9,8.99,8.9,8.99,4629400.0
2016-04-07 11:00:00,8.99,8.99,8.96,8.98,2716750.0,8.99,8.99,8.96,8.98,2716750.0
2016-04-07 11:30:00,8.98,9.07,8.98,9.02,4114350.0,8.98,9.07,8.98,9.02,4114350.0
2016-04-07 12:00:00,9.02,9.05,9.01,9.03,1881400.0,9.02,9.05,9.01,9.03,1881400.0
2016-04-07 12:30:00,9.03,9.03,9.0,9.02,2151550.0,9.03,9.03,9.0,9.02,2151550.0
2016-04-07 13:00:00,9.02,9.06,9.02,9.05,2041150.0,9.02,9.06,9.02,9.05,2041150.0
2016-04-07 13:30:00,9.05,9.08,9.03,9.04,3111700.0,9.05,9.08,9.03,9.04,3111700.0
2016-04-07 14:00:00,9.04,9.04,9.0,9.01,1373650.0,9.04,9.04,9.0,9.01,1373650.0
2016-04-07 14:30:00,9.02,9.02,8.99,9.0,3389900.0,9.02,9.02,8.99,9.0,3389900.0
2016-04-07 15:00:00,9.0,9.05,9.0,9.02,2440050.0,9.0,9.05,9.0,9.02,2440050.0
2016-04-07 15:30:00,9.02,9.03,9.0,9.01,4776050.0,9.02,9.03,9.0,9.01,4776050.0
2016-04-08 09:30:00,9.03,9.11,9.03,9.1,3685200.0,9.03,9.11,9.03,9.1,3685200.0
2016-04-08 10:00:00,9.09,9.15,9.06,9.1,3472500.0,9.09,9.15,9.06,9.1,3472500.0
2016-04-08 10:30:00,9.12,9.18,9.1,9.13,2643650.0,9.12,9.18,9.1,9.13,2643650.0
2016-04-08 11:00:00,9.14,9.16,9.1,9.11,1709150.0,9.14,9.16,9.1,9.11,1709150.0
2016-04-08 11:30:00,9.11,9.11,9.05,9.06,917050.0,9.11,9.11,9.05,9.06,917050.0
2016-04-08 12:00:00,9.07,9.07,9.01,9.03,1061350.0,9.07,9.07,9.01,9.03,1061350.0
2016-04-08 12:30:00,9.03,9.06,9.02,9.04,3044550.0,9.03,9.06,9.02,9.04,3044550.0
2016-04-08 13:00:00,9.04,9.05,9.01,9.03,1049550.0,9.04,9.05,9.01,9.03,1049550.0
2016-04-08 13:30:00,9.03,9.05,9.01,9.01,1818800.0,9.03,9.05,9.01,9.01,1818800.0
2016-04-08 14:00:00,9.01,9.04,9.01,9.04,1762550.0,9.01,9.04,9.01,9.04,1762550.0
2016-04-08 14:30:00,9.03,9.04,9.01,9.03,1081550.0,9.03,9.04,9.01,9.03,1081550.0
2016-04-08 15:00:00,9.02,9.02,8.99,8.99,2173600.0,9.02,9.02,8.99,8.99,2173600.0
2016-04-08 15:30:00,8.99,9.03,8.97,9.02,5655000.0,8.99,9.03,8.97,9.02,5655000.0
2016-04-11 09:30:00,9.07,9.12,9.05,9.09,2965450.0,9.07,9.12,9.05,9.09,2965450.0
2016-04-11 10:00:00,9.1,9.12,9.07,9.11,1592300.0,9.1,9.12,9.07,9.11,1592300.0
2016-04-11 10:30:00,9.11,9.13,9.08,9.08,3195950.0,9.11,9.13,9.08,9.08,3195950.0
2016-04-11 11:00:00,9.09,9.09,9.03,9.05,1550650.0,9.09,9.09,9.03,9.05,1550650.0
2016-04-11 11:30:00,9.05,9.05,8.95,9.01,2770450.0,9.05,9.05,8.95,9.01,2770450.0
2016-04-11 12:00:00,9.01,9.04,9.01,9.04,961100.0,9.01,9.04,9.01,9.04,961100.0
2016-04-11 12:30:00,9.04,9.05,9.01,9.04,801200.0,9.04,9.05,9.01,9.04,801200.0
2016-04-11 13:00:00,9.04,9.07,9.04,9.05,879500.0,9.04,9.07,9.04,9.05,879500.0
2016-04-11 13:30:00,9.04,9.05,9.02,9.02,1730550.0,9.04,9.05,9.02,9.02,1730550.0
2016-04-11 14:00:00,9.01,9.03,8.98,9.01,1393750.0,9.01,9.03,8.98,9.01,1393750.0
2016-04-11 14:30:00,9.01,9.02,9.0,9.0,690350.0,9.01,9.02,9.0,9.0,690350.0
2016-04-11 15:00:00,9.0,9.0,8.93,8.93,3598950.0,9.0,9.0,8.93,8.93,3598950.0
2016-04-11 15:30:00,8.94,8.94,8.88,8.89,7141550.0,8.94,8.94,8.88,8.89,7141550.0
2016-04-12 09:30:00,8.91,8.94,8.8,8.81,4815800.0,8.91,8.94,8.8,8.81,4815800.0
2016-04-12 10:00:00,8.81,8.82,8.68,8.75,7287400.0,8.81,8.82,8.68,8.75,7287400.0
2016-04-12 10:30:00,8.74,8.85,8.72,8.81,4503300.0,8.74,8.85,8.72,8.81,4503300.0
2016-04-12 11:00:00,8.82,8.83,8.75,8.76,2561700.0,8.82,8.83,8.75,8.76,2561700.0
2016-04-12 11:30:00,8.76,8.76,8.73,8.75,1821350.0,8.76,8.76,8.73,8.75,1821350.0
2016-04-12 12:00:00,8.75,8.77,8.74,8.77,1789100.0,8.75,8.77,8.74,8.77,1789100.0
2016-04-12 12:30:00,8.77,8.82,8.77,8.78,1808500.0,8.77,8.82,8.77,8.78,1808500.0
2016-04-12 13:00:00,8.79,8.82,8.79,8.81,2344500.0,8.79,8.82,8.79,8.81,2344500.0
2016-04-12 13:30:00,8.81,8.87,8.81,8.86,2522250.0,8.81,8.87,8.81,8.86,2522250.0
2016-04-12 14:00:00,8.87,8.9,8.85,8.89,2624450.0,8.87,8.9,8.85,8.89,2624450.0
2016-04-12 14:30:00,8.89,8.9,8.87,8.88,1248450.0,8.89,8.9,8.87,8.88,1248450.0
2016-04-12 15:00:00,8.88,8.89,8.84,8.85,2163200.0,8.88,8.89,8.84,8.85,2163200.0
2016-04-12 15:30:00,8.85,8.9,8.85,8.89,4742850.0,8.85,8.9,8.85,8.89,4742850.0
2016-04-13 09:30:00,8.85,8.93,8.82,8.84,4306700.0,8.85,8.93,8.82,8.84,4306700.0
2016-04-13 10:00:00,8.85,8.85,8.77,8.79,4011650.0,8.85,8.85,8.77,8.79,4011650.0
2016-04-13 10:30:00,8.8,8.8,8.74,8.75,3572800.0,8.8,8.8,8.74,8.75,3572800.0
2016-04-13 11:00:00,8.75,8.76,8.72,8.73,3349900.0,8.75,8.76,8.72,8.73,3349900.0
2016-04-13 11:30:00,8.73,8.79,8.73,8.79,3185150.0,8.73,8.79,8.73,8.79,3185150.0
2016-04-13 12:00:00,8.78,8.79,8.76,8.77,1828000.0,8.78,8.79,8.76,8.77,1828000.0
2016-04-13 12:30:00,8.78,8.81,8.77,8.78,2749400.0,8.78,8.81,8.77,8.78,2749400.0
2016-04-13 13:00:00,8.78,8.82,8.78,8.8,1682700.0,8.78,8.82,8.78,8.8,1682700.0
2016-04-13 13:30:00,8.8,8.83,8.79,8.83,3183950.0,8.8,8.83,8.79,8.83,3183950.0
2016-04-13 14:00:00,8.82,8.85,8.82,8.84,2417850.0,8.82,8.85,8.82,8.84,2417850.0
2016-04-13 14:30:00,8.84,8.88,8.84,8.87,2279800.0,8.84,8.88,8.84,8.87,2279800.0
2016-04-13 15:00:00,8.86,8.88,8.86,8.87,2618600.0,8.86,8.88,8.86,8.87,2618600.0
2016-04-13 15:30:00,8.88,8.91,8.87,8.89,5014750.0,8.88,8.91,8.87,8.89,5014750.0
2016-04-14 09:30:00,9.2,9.22,9.08,9.18,11391250.0,9.2,9.22,9.08,9.18,11391250.0
2016-04-14 10:00:00,9.18,9.21,9.13,9.19,5057700.0,9.18,9.21,9.13,9.19,5057700.0
2016-04-14 10:30:00,9.19,9.2,9.16,9.19,3162050.0,9.19,9.2,9.16,9.19,3162050.0
2016-04-14 11:00:00,9.19,9.2,9.14,9.16,3245850.0,9.19,9.2,9.14,9.16,3245850.0
2016-04-14 11:30:00,9.16,9.17,9.14,9.14,2181150.0,9.16,9.17,9.14,9.14,2181150.0
2016-04-14 12:00:00,9.15,9.16,9.13,9.13,1774450.0,9.15,9.16,9.13,9.13,1774450.0
2016-04-14 12:30:00,9.13,9.15,9.12,9.13,1104450.0,9.13,9.15,9.12,9.13,1104450.0
2016-04-14 13:00:00,9.14,9.14,9.1,9.11,1809100.0,9.14,9.14,9.1,9.11,1809100.0
2016-04-14 13:30:00,9.11,9.12,9.07,9.07,1795800.0,9.11,9.12,9.07,9.07,1795800.0
2016-04-14 14:00:00,9.07,9.08,9.04,9.07,2056600.0,9.07,9.08,9.04,9.07,2056600.0
2016-04-14 14:30:00,9.07,9.1,9.07,9.09,1377300.0,9.07,9.1,9.07,9.09,1377300.0
2016-04-14 15:00:00,9.1,9.12,9.09,9.12,3327700.0,9.1,9.12,9.09,9.12,3327700.0
2016-04-14 15:30:00,9.11,9.14,9.11,9.12,3883450.0,9.11,9.14,9.11,9.12,3883450.0
2016-04-15 09:30:00,9.14,9.31,9.14,9.29,8614300.0,9.14,9.31,9.14,9.29,8614300.0
2016-04-15 10:00:00,9.29,9.34,9.28,9.33,5160250.0,9.29,9.34,9.28,9.33,5160250.0
2016-04-15 10:30:00,9.34,9.4,9.33,9.38,6669400.0,9.34,9.4,9.33,9.38,6669400.0
2016-04-15 11:00:00,9.37,9.38,9.3,9.32,4265950.0,9.37,9.38,9.3,9.32,4265950.0
2016-04-15 11:30:00,9.32,9.35,9.32,9.34,2026150.0,9.32,9.35,9.32,9.34,2026150.0
2016-04-15 12:00:00,9.33,9.35,9.31,9.32,1936700.0,9.33,9.35,9.31,9.32,1936700.0
2016-04-15 12:30:00,9.33,9.33,9.28,9.29,1496900.0,9.33,9.33,9.28,9.29,1496900.0
2016-04-15 13:00:00,9.28,9.31,9.28,9.31,845300.0,9.28,9.31,9.28,9.31,845300.0
2016-04-15 13:30:00,9.31,9.33,9.3,9.32,2573650.0,9.31,9.33,9.3,9.32,2573650.0
2016-04-15 14:00:00,9.32,9.37,9.31,9.37,2121000.0,9.32,9.37,9.31,9.37,2121000.0
2016-04-15 14:30:00,9.37,9.38,9.35,9.38,2952250.0,9.37,9.38,9.35,9.38,2952250.0
2016-04-15 15:00:00,9.37,9.38,9.35,9.37,2423900.0,9.37,9.38,9.35,9.37,2423900.0
2016-04-15 15:30:00,9.37,9.4,9.35,9.38,7813500.0,9.37,9.4,9.35,9.38,7813500.0
2016-04-18 09:30:00,9.36,9.38,9.3,9.33,5181400.0,9.36,9.38,9.3,9.33,5181400.0
2016-04-18 10:00:00,9.32,9.36,9.31,9.33,2998250.0,9.32,9.36,9.31,9.33,2998250.0
2016-04-18 10:30:00,9.33,9.33,9.24,9.24,3539500.0,9.33,9.33,9.24,9.24,3539500.0
2016-04-18 11:00:00,9.25,9.28,9.24,9.27,1990800.0,9.25,9.28,9.24,9.27,1990800.0
2016-04-18 11:30:00,9.27,9.29,9.26,9.28,1686600.0,9.27,9.29,9.26,9.28,1686600.0
2016-04-18 12:00:00,9.27,9.29,9.23,9.23,2212500.0,9.27,9.29,9.23,9.23,2212500.0
2016-04-18 12:30:00,9.23,9.25,9.17,9.17,3022450.0,9.23,9.25,9.17,9.17,3022450.0
2016-04-18 13:00:00,9.17,9.21,9.16,9.19,1654950.0,9.17,9.21,9.16,9.19,1654950.0
2016-04-18 13:30:00,9.19,9.2,9.17,9.17,1072350.0,9.19,9.2,9.17,9.17,1072350.0
2016-04-18 14:00:00,9.18,9.21,9.17,9.2,1883000.0,9.18,9.21,9.17,9.2,1883000.0
2016-04-18 14:30:00,9.2,9.28,9.19,9.24,3312000.0,9.2,9.28,9.19,9.24,3312000.0
2016-04-18 15:00:00,9.24,9.24,9.2,9.21,2397300.0,9.24,9.24,9.2,9.21,2397300.0
2016-04-18 15:30:00,9.21,9.22,9.2,9.21,3371500.0,9.21,9.22,9.2,9.21,3371500.0
2016-04-19 09:30:00,9.24,9.3,9.12,9.12,3201300.0,9.24,9.3,9.12,9.12,3201300.0
2016-04-19 10:00:00,9.13,9.13,9.08,9.09,2582200.0,9.13,9.13,9.08,9.09,2582200.0
2016-04-19 10:30:00,9.09,9.16,9.08,9.15,2625600.0,9.09,9.16,9.08,9.15,2625600.0
2016-04-19 11:00:00,9.15,9.15,9.1,9.11,1488650.0,9.15,9.15,9.1,9.11,1488650.0
2016-04-19 11:30:00,9.12,9.15,9.1,9.11,1288400.0,9.12,9.15,9.1,9.11,1288400.0
2016-04-19 12:00:00,9.11,9.11,9.06,9.07,2564500.0,9.11,9.11,9.06,9.07,2564500.0
2016-04-19 12:30:00,9.06,9.07,9.05,9.06,1651450.0,9.06,9.07,9.05,9.06,1651450.0
2016-04-19 13:00:00,9.05,9.09,9.05,9.09,1390700.0,9.05,9.09,9.05,9.09,1390700.0
2016-04-19 13:30:00,9.09,9.1,9.08,9.09,594800.0,9.09,9.1,9.08,9.09,594800.0
2016-04-19 14:00:00,9.1,9.13,9.09,9.12,1448850.0,9.1,9.13,9.09,9.12,1448850.0
2016-04-19 14:30:00,9.12,9.12,9.1,9.11,1774750.0,9.12,9.12,9.1,9.11,1774750.0
2016-04-19 15:00:00,9.12,9.12,9.1,9.11,1181300.0,9.12,9.12,9.1,9.11,1181300.0
2016-04-19 15:30:00,9.12,9.12,9.09,9.11,2349450.0,9.12,9.12,9.09,9.11,2349450.0
2016-04-20 09:30:00,9.14,9.22,9.08,9.22,2955450.0,9.14,9.22,9.08,9.22,2955450.0
2016-04-20 10:00:00,9.21,9.26,9.18,9.19,1729050.0,9.21,9.26,9.18,9.19,1729050.0
2016-04-20 10:30:00,9.19,9.19,9.13,9.15,1047700.0,9.19,9.19,9.13,9.15,1047700.0
2016-04-20 11:00:00,9.16,9.19,9.14,9.18,1240000.0,9.16,9.19,9.14,9.18,1240000.0
2016-04-20 11:30:00,9.19,9.21,9.17,9.2,858950.0,9.19,9.21,9.17,9.2,858950.0
2016-04-20 12:00:00,9.2,9.2,9.17,9.19,446950.0,9.2,9.2,9.17,9.19,446950.0
2016-04-20 12:30:00,9.19,9.2,9.18,9.19,457750.0,9.19,9.2,9.18,9.19,457750.0
2016-04-20 13:00:00,9.19,9.21,9.17,9.19,629100.0,9.19,9.21,9.17,9.19,629100.0
2016-04-20 13:30:00,9.2,9.2,9.17,9.18,818100.0,9.2,9.2,9.17,9.18,818100.0
2016-04-20 14:00:00,9.18,9.2,9.17,9.18,1345650.0,9.18,9.2,9.17,9.18,1345650.0
2016-04-20 14:30:00,9.18,9.2,9.18,9.2,1592200.0,9.18,9.2,9.18,9.2,1592200.0
2016-04-20 15:00:00,9.19,9.21,9.19,9.2,1148150.0,9.19,9.21,9.19,9.2,1148150.0
2016-04-20 15:30:00,9.19,9.2,9.16,9.17,2841700.0,9.19,9.2,9.16,9.17,2841700.0
2016-04-21 09:30:00,9.22,9.26,9.15,9.15,1105250.0,9.22,9.26,9.15,9.15,1105250.0
2016-04-21 10:00:00,9.15,9.18,9.13,9.15,2012150.0,9.15,9.18,9.13,9.15,2012150.0
2016-04-21 10:30:00,9.15,9.17,9.11,9.15,1889800.0,9.15,9.17,9.11,9.15,1889800.0
2016-04-21 11:00:00,9.14,9.2,9.14,9.19,1359450.0,9.14,9.2,9.14,9.19,1359450.0
2016-04-21 11:30:00,9.19,9.19,9.14,9.15,832600.0,9.19,9.19,9.14,9.15,832600.0
2016-04-21 12:00:00,9.15,9.15,9.11,9.11,2576600.0,9.15,9.15,9.11,9.11,2576600.0
2016-04-21 12:30:00,9.11,9.14,9.09,9.1,1797100.0,9.11,9.14,9.09,9.1,1797100.0
2016-04-21 13:00:00,9.1,9.11,9.06,9.06,1757200.0,9.1,9.11,9.06,9.06,1757200.0
2016-04-21 13:30:00,9.06,9.08,9.05,9.06,1249200.0,9.06,9.08,9.05,9.06,1249200.0
2016-04-21 14:00:00,9.06,9.06,9.04,9.04,1440600.0,9.06,9.06,9.04,9.04,1440600.0
2016-04-21 14:30:00,9.04,9.04,9.0,9.01,2460150.0,9.04,9.04,9.0,9.01,2460150.0
2016-04-21 15:00:00,9.01,9.03,8.99,8.99,2715200.0,9.01,9.03,8.99,8.99,2715200.0
2016-04-21 15:30:00,8.99,9.0,8.95,8.97,6432750.0,8.99,9.0,8.95,8.97,6432750.0
2016-04-22 09:30:00,9.04,9.08,8.92,8.94,3526600.0,9.04,9.08,8.92,8.94,3526600.0
2016-04-22 10:00:00,8.95,8.97,8.91,8.95,3013100.0,8.95,8.97,8.91,8.95,3013100.0
2016-04-22 10:30:00,8.95,8.96,8.86,8.88,2943950.0,8.95,8.96,8.86,8.88,2943950.0
2016-04-22 11:00:00,8.88,8.9,8.86,8.88,2589000.0,8.88,8.9,8.86,8.88,2589000.0
2016-04-22 11:30:00,8.88,8.9,8.81,8.83,2684500.0,8.88,8.9,8.81,8.83,2684500.0
2016-04-22 12:00:00,8.84,8.84,8.79,8.82,2773300.0,8.84,8.84,8.79,8.82,2773300.0
2016-04-22 12:30:00,8.84,8.84,8.81,8.81,967400.0,8.84,8.84,8.81,8.81,967400.0
2016-04-22 13:00:00,8.81,8.83,8.77,8.77,1804250.0,8.81,8.83,8.77,8.77,1804250.0
2016-04-22 13:30:00,8.77,8.81,8.77,8.78,1906900.0,8.77,8.81,8.77,8.78,1906900.0
2016-04-22 14:00:00,8.79,8.81,8.77,8.8,1917650.0,8.79,8.81,8.77,8.8,1917650.0
2016-04-22 14:30:00,8.8,8.84,8.79,8.82,1430450.0,8.8,8.84,8.79,8.82,1430450.0
2016-04-22 15:00:00,8.83,8.85,8.82,8.84,2714350.0,8.83,8.85,8.82,8.84,2714350.0
2016-04-22 15:30:00,8.84,8.86,8.82,8.85,5237550.0,8.84,8.86,8.82,8.85,5237550.0
2016-04-25 09:30:00,8.85,8.87,8.78,8.8,3484500.0,8.85,8.87,8.78,8.8,3484500.0
2016-04-25 10:00:00,8.78,8.84,8.78,8.8,3150400.0,8.78,8.84,8.78,8.8,3150400.0
2016-04-25 10:30:00,8.8,8.85,8.79,8.8,3212450.0,8.8,8.85,8.79,8.8,3212450.0
2016-04-25 11:00:00,8.8,8.82,8.79,8.8,1799950.0,8.8,8.82,8.79,8.8,1799950.0
2016-04-25 11:30:00,8.8,8.82,8.79,8.8,1343850.0,8.8,8.82,8.79,8.8,1343850.0
2016-04-25 12:00:00,8.8,8.81,8.78,8.79,2372600.0,8.8,8.81,8.78,8.79,2372600.0
2016-04-25 12:30:00,8.79,8.84,8.76,8.84,3623600.0,8.79,8.84,8.76,8.84,3623600.0
2016-04-25 13:00:00,8.83,8.89,8.83,8.89,2809050.0,8.83,8.89,8.83,8.89,2809050.0
2016-04-25 13:30:00,8.89,8.9,8.85,8.85,4340700.0,8.89,8.9,8.85,8.85,4340700.0
2016-04-25 14:00:00,8.85,8.85,8.82,8.84,2012250.0,8.85,8.85,8.82,8.84,2012250.0
2016-04-25 14:30:00,8.84,8.88,8.83,8.84,3210350.0,8.84,8.88,8.83,8.84,3210350.0
2016-04-25 15:00:00,8.83,8.87,8.83,8.86,3495100.0,8.83,8.87,8.83,8.86,3495100.0
2016-04-25 15:30:00,8.86,8.86,8.84,8.86,3923500.0,8.86,8.86,8.84,8.86,3923500.0
2016-04-26 09:30:00,8.9,8.94,8.83,8.89,6520450.0,8.9,8.94,8.83,8.89,6520450.0
2016-04-26 10:00:00,8.9,8.91,8.84,8.86,4271900.0,8.9,8.91,8.84,8.86,4271900.0
2016-04-26 10:30:00,8.87,8.87,8.79,8.8,2481450.0,8.87,8.87,8.79,8.8,2481450.0
2016-04-26 11:00:00,8.8,8.84,8.77,8.84,1863400.0,8.8,8.84,8.77,8.84,1863400.0
2016-04-26 11:30:00,8.84,8.88,8.8,8.85,3300700.0,8.84,8.88,8.8,8.85,3300700.0
2016-04-26 12:00:00,8.85,8.92,8.84,8.92,2036050.0,8.85,8.92,8.84,8.92,2036050.0
2016-04-26 12:30:00,8.91,8.93,8.88,8.91,1296900.0,8.91,8.93,8.88,8.91,1296900.0
2016-04-26 13:00:00,8.91,8.92,8.88,8.92,3939400.0,8.91,8.92,8.88,8.92,3939400.0
2016-04-26 13:30:00,8.92,8.94,8.9,8.91,3810650.0,8.92,8.94,8.9,8.91,3810650.0
2016-04-26 14:00:00,8.91,8.95,8.9,8.92,2924000.0,8.91,8.95,8.9,8.92,2924000.0
2016-04-26 14:30:00,8.92,8.92,8.83,8.83,2764350.0,8.92,8.92,8.83,8.83,2764350.0
2016-04-26 15:00:00,8.84,8.86,8.81,8.85,4000050.0,8.84,8.86,8.81,8.85,4000050.0
2016-04-26 15:30:00,8.85,8.92,8.84,8.92,12677600.0,8.85,8.92,8.84,8.92,12677600.0
2016-04-27 09:30:00,8.5,8.6,8.4,8.52,40609050.0,8.5,8.6,8.4,8.52,40609050.0
2016-04-27 10:00:00,8.52,8.53,8.43,8.5,18788650.0,8.52,8.53,8.43,8.5,18788650.0
2016-04-27 10:30:00,8.49,8.51,8.41,8.41,12623850.0,8.49,8.51,8.41,8.41,12623850.0
2016-04-27 11:00:00,8.42,8.46,8.36,8.4,11977850.0,8.42,8.46,8.36,8.4,11977850.0
2016-04-27 11:30:00,8.4,8.42,8.3,8.35,12126400.0,8.4,8.42,8.3,8.35,12126400.0
2016-04-27 12:00:00,8.34,8.4,8.33,8.38,10025250.0,8.34,8.4,8.33,8.38,10025250.0
2016-04-27 12:30:00,8.39,8.48,8.39,8.46,6632700.0,8.39,8.48,8.39,8.46,6632700.0
2016-04-27 13:00:00,8.46,8.47,8.42,8.43,7041500.0,8.46,8.47,8.42,8.43,7041500.0
2016-04-27 13:30:00,8.43,8.43,8.38,8.41,3634950.0,8.43,8.43,8.38,8.41,3634950.0
2016-04-27 14:00:00,8.4,8.42,8.36,8.38,5011550.0,8.4,8.42,8.36,8.38,5011550.0
2016-04-27 14:30:00,8.38,8.39,8.36,8.38,6030050.0,8.38,8.39,8.36,8.38,6030050.0
2016-04-27 15:00:00,8.39,8.41,8.37,8.39,4828500.0,8.39,8.41,8.37,8.39,4828500.0
2016-04-27 15:30:00,8.39,8.42,8.34,8.34,16134100.0,8.39,8.42,8.34,8.34,16134100.0
2016-04-28 09:30:00,8.36,8.54,8.35,8.54,10431650.0,8.36,8.54,8.35,8.54,10431650.0
2016-04-28 10:00:00,8.54,8.61,8.52,8.6,7014650.0,8.54,8.61,8.52,8.6,7014650.0
2016-04-28 10:30:00,8.6,8.61,8.54,8.61,5625800.0,8.6,8.61,8.54,8.61,5625800.0
2016-04-28 11:00:00,8.61,8.63,8.59,8.6,5140450.0,8.61,8.63,8.59,8.6,5140450.0
2016-04-28 11:30:00,8.6,8.62,8.59,8.61,2554700.0,8.6,8.62,8.59,8.61,2554700.0
2016-04-28 12:00:00,8.62,8.62,8.53,8.53,2552600.0,8.62,8.62,8.53,8.53,2552600.0
2016-04-28 12:30:00,8.54,8.56,8.51,8.52,1778500.0,8.54,8.56,8.51,8.52,1778500.0
2016-04-28 13:00:00,8.51,8.51,8.48,8.48,1840950.0,8.51,8.51,8.48,8.48,1840950.0
2016-04-28 13:30:00,8.48,8.49,8.46,8.46,1637750.0,8.48,8.49,8.46,8.46,1637750.0
2016-04-28 14:00:00,8.47,8.47,8.44,8.44,2264250.0,8.47,8.47,8.44,8.44,2264250.0
2016-04-28 14:30:00,8.44,8.44,8.42,8.43,2421250.0,8.44,8.44,8.42,8.43,2421250.0
2016-04-28 15:00:00,8.43,8.48,8.43,8.46,4486350.0,8.43,8.48,8.43,8.46,4486350.0
2016-04-28 15:30:00,8.46,8.49,8.44,8.47,6078550.0,8.46,8.49,8.44,8.47,6078550.0
2016-04-29 09:30:00,8.47,8.49,8.42,8.45,4926000.0,8.47,8.49,8.42,8.45,4926000.0
2016-04-29 10:00:00,8.45,8.46,8.39,8.42,3408850.0,8.45,8.46,8.39,8.42,3408850.0
2016-04-29 10:30:00,8.42,8.45,8.39,8.4,3101600.0,8.42,8.45,8.39,8.4,3101600.0
2016-04-29 11:00:00,8.41,8.43,8.39,8.41,1885150.0,8.41,8.43,8.39,8.41,1885150.0
2016-04-29 11:30:00,8.41,8.41,8.37,8.38,2555350.0,8.41,8.41,8.37,8.38,2555350.0
2016-04-29 12:00:00,8.38,8.39,8.36,8.38,2974000.0,8.38,8.39,8.36,8.38,2974000.0
2016-04-29 12:30:00,8.38,8.4,8.36,8.36,2748400.0,8.38,8.4,8.36,8.36,2748400.0
2016-04-29 13:00:00,8.37,8.4,8.36,8.39,2266650.0,8.37,8.4,8.36,8.39,2266650.0
2016-04-29 13:30:00,8.39,8.4,8.38,8.39,1862900.0,8.39,8.4,8.38,8.39,1862900.0
2016-04-29 14:00:00,8.38,8.4,8.37,8.39,1387250.0,8.38,8.4,8.37,8.39,1387250.0
2016-04-29 14:30:00,8.39,8.43,8.38,8.41,1715400.0,8.39,8.43,8.38,8.41,1715400.0
2016-04-29 15:00:00,8.41,8.43,8.4,8.41,2255850.0,8.41,8.43,8.4,8.41,2255850.0
2016-04-29 15:30:00,8.41,8.44,8.41,8.42,4562500.0,8.41,8.44,8.41,8.42,4562500.0
2016-05-02 09:30:00,8.44,8.49,8.41,8.43,5285750.0,8.44,8.49,8.41,8.43,5285750.0
2016-05-02 10:00:00,8.42,8.51,8.42,8.47,2699400.0,8.42,8.51,8.42,8.47,2699400.0
2016-05-02 10:30:00,8.47,8.54,8.47,8.52,3311350.0,8.47,8.54,8.47,8.52,3311350.0
2016-05-02 11:00:00,8.53,8.56,8.53,8.55,2295850.0,8.53,8.56,8.53,8.55,2295850.0
2016-05-02 11:30:00,8.55,8.59,8.54,8.59,2205350.0,8.55,8.59,8.54,8.59,2205350.0
2016-05-02 12:00:00,8.59,8.6,8.55,8.57,1761700.0,8.59,8.6,8.55,8.57,1761700.0
2016-05-02 12:30:00,8.58,8.58,8.56,8.56,739350.0,8.58,8.58,8.56,8.56,739350.0
2016-05-02 13:00:00,8.56,8.58,8.54,8.56,1933950.0,8.56,8.58,8.54,8.56,1933950.0
2016-05-02 13:30:00,8.57,8.61,8.56,8.6,2879850.0,8.57,8.61,8.56,8.6,2879850.0
2016-05-02 14:00:00,8.59,8.64,8.59,8.63,2159650.0,8.59,8.64,8.59,8.63,2159650.0
2016-05-02 14:30:00,8.64,8.64,8.61,8.63,1670000.0,8.64,8.64,8.61,8.63,1670000.0
2016-05-02 15:00:00,8.63,8.67,8.62,8.64,3084000.0,8.63,8.67,8.62,8.64,3084000.0
2016-05-02 15:30:00,8.65,8.68,8.63,8.67,6691700.0,8.65,8.68,8.63,8.67,6691700.0
2016-05-03 09:30:00,8.67,8.82,8.66,8.82,6594400.0,8.67,8.82,8.66,8.82,6594400.0
2016-05-03 10:00:00,8.82,8.87,8.76,8.87,5948700.0,8.82,8.87,8.76,8.87,5948700.0
2016-05-03 10:30:00,8.87,8.91,8.81,8.85,7077000.0,8.87,8.91,8.81,8.85,7077000.0
2016-05-03 11:00:00,8.86,8.95,8.85,8.93,7743700.0,8.86,8.95,8.85,8.93,7743700.0
2016-05-03 11:30:00,8.93,8.94,8.87,8.89,2758650.0,8.93,8.94,8.87,8.89,2758650.0
2016-05-03 12:00:00,8.89,8.9,8.83,8.85,1747100.0,8.89,8.9,8.83,8.85,1747100.0
2016-05-03 12:30:00,8.85,8.87,8.85,8.87,1133550.0,8.85,8.87,8.85,8.87,1133550.0
2016-05-03 13:00:00,8.87,8.87,8.84,8.84,1936600.0,8.87,8.87,8.84,8.84,1936600.0
2016-05-03 13:30:00,8.85,8.87,8.83,8.84,1185800.0,8.85,8.87,8.83,8.84,1185800.0
2016-05-03 14:00:00,8.84,8.86,8.81,8.83,2004900.0,8.84,8.86,8.81,8.83,2004900.0
2016-05-03 14:30:00,8.83,8.84,8.78,8.8,2047850.0,8.83,8.84,8.78,8.8,2047850.0
2016-05-03 15:00:00,8.8,8.82,8.77,8.78,2429600.0,8.8,8.82,8.77,8.78,2429600.0
2016-05-03 15:30:00,8.78,8.79,8.74,8.75,5190750.0,8.78,8.79,8.74,8.75,5190750.0
2016-05-04 09:30:00,8.74,8.76,8.69,8.71,2346250.0,8.74,8.76,8.69,8.71,2346250.0
2016-05-04 10:00:00,8.71,8.77,8.71,8.72,1819400.0,8.71,8.77,8.71,8.72,1819400.0
2016-05-04 10:30:00,8.72,8.73,8.69,8.72,843850.0,8.72,8.73,8.69,8.72,843850.0
2016-05-04 11:00:00,8.72,8.74,8.69,8.73,2261600.0,8.72,8.74,8.69,8.73,2261600.0
2016-05-04 11:30:00,8.73,8.76,8.7,8.71,2871400.0,8.73,8.76,8.7,8.71,2871400.0
2016-05-04 12:00:00,8.71,8.72,8.64,8.64,1625250.0,8.71,8.72,8.64,8.64,1625250.0
2016-05-04 12:30:00,8.64,8.68,8.64,8.67,2337200.0,8.64,8.68,8.64,8.67,2337200.0
2016-05-04 13:00:00,8.66,8.72,8.66,8.7,1541900.0,8.66,8.72,8.66,8.7,1541900.0
2016-05-04 13:30:00,8.7,8.71,8.66,8.7,1774600.0,8.7,8.71,8.66,8.7,1774600.0
2016-05-04 14:00:00,8.7,8.71,8.68,8.69,1839550.0,8.7,8.71,8.68,8.69,1839550.0
2016-05-04 14:30:00,8.7,8.71,8.67,8.67,913800.0,8.7,8.71,8.67,8.67,913800.0
2016-05-04 15:00:00,8.67,8.69,8.66,8.67,1646350.0,8.67,8.69,8.66,8.67,1646350.0
2016-05-04 15:30:00,8.67,8.69,8.66,8.67,2705750.0,8.67,8.69,8.66,8.67,2705750.0
2016-05-05 09:30:00,8.68,8.68,8.62,8.66,2465750.0,8.68,8.68,8.62,8.66,2465750.0
2016-05-05 10:00:00,8.67,8.76,8.65,8.67,2224550.0,8.67,8.76,8.65,8.67,2224550.0
2016-05-05 10:30:00,8.67,8.72,8.67,8.7,2806950.0,8.67,8.72,8.67,8.7,2806950.0
2016-05-05 11:00:00,8.7,8.71,8.67,8.69,1364400.0,8.7,8.71,8.67,8.69,1364400.0
2016-05-05 11:30:00,8.69,8.73,8.69,8.71,997250.0,8.69,8.73,8.69,8.71,997250.0
2016-05-05 12:00:00,8.71,8.74,8.7,8.73,1642550.0,8.71,8.74,8.7,8.73,1642550.0
2016-05-05 12:30:00,8.73,8.77,8.72,8.75,1827800.0,8.73,8.77,8.72,8.75,1827800.0
2016-05-05 13:00:00,8.75,8.75,8.68,8.68,1028300.0,8.75,8.75,8.68,8.68,1028300.0
2016-05-05 13:30:00,8.68,8.72,8.68,8.69,2136250.0,8.68,8.72,8.68,8.69,2136250.0
2016-05-05 14:00:00,8.69,8.73,8.68,8.72,1345200.0,8.69,8.73,8.68,8.72,1345200.0
2016-05-05 14:30:00,8.72,8.72,8.7,8.71,867700.0,8.72,8.72,8.7,8.71,867700.0
2016-05-05 15:00:00,8.71,8.72,8.7,8.72,795000.0,8.71,8.72,8.7,8.72,795000.0
2016-05-05 15:30:00,8.72,8.73,8.7,8.7,3228400.0,8.72,8.73,8.7,8.7,3228400.0
2016-05-06 09:30:00,8.68,8.71,8.66,8.67,1723200.0,8.68,8.71,8.66,8.67,1723200.0
2016-05-06 10:00:00,8.67,8.67,8.59,8.62,2722800.0,8.67,8.67,8.59,8.62,2722800.0
2016-05-06 10:30:00,8.62,8.64,8.6,8.61,3514450.0,8.62,8.64,8.6,8.61,3514450.0
2016-05-06 11:00:00,8.62,8.64,8.6,8.61,1572000.0,8.62,8.64,8.6,8.61,1572000.0
2016-05-06 11:30:00,8.6,8.62,8.56,8.56,2273650.0,8.6,8.62,8.56,8.56,2273650.0
2016-05-06 12:00:00,8.56,8.58,8.56,8.56,1147100.0,8.56,8.58,8.56,8.56,1147100.0
2016-05-06 12:30:00,8.56,8.56,8.52,8.54,1726300.0,8.56,8.56,8.52,8.54,1726300.0
2016-05-06 13:00:00,8.54,8.61,8.54,8.61,1009950.0,8.54,8.61,8.54,8.61,1009950.0
2016-05-06 13:30:00,8.6,8.6,8.58,8.6,711600.0,8.6,8.6,8.58,8.6,711600.0
2016-05-06 14:00:00,8.6,8.66,8.6,8.65,1688450.0,8.6,8.66,8.6,8.65,1688450.0
2016-05-06 14:30:00,8.65,8.67,8.64,8.66,1816250.0,8.65,8.67,8.64,8.66,1816250.0
2016-05-06 15:00:00,8.65,8.68,8.65,8.68,2002500.0,8.65,8.68,8.65,8.68,2002500.0
2016-05-06 15:30:00,8.67,8.7,8.66,8.68,6665400.0,8.67,8.7,8.66,8.68,6665400.0
2016-05-09 09:30:00,8.7,8.89,8.7,8.88,5632150.0,8.7,8.89,8.7,8.88,5632150.0
2016-05-09 10:00:00,8.89,9.0,8.89,8.94,8525700.0,8.89,9.0,8.89,8.94,8525700.0
2016-05-09 10:30:00,8.94,8.98,8.9,8.96,4213150.0,8.94,8.98,8.9,8.96,4213150.0
2016-05-09 11:00:00,8.96,8.97,8.93,8.97,3279200.0,8.96,8.97,8.93,8.97,3279200.0
2016-05-09 11:30:00,8.97,9.04,8.97,9.03,3264900.0,8.97,9.04,8.97,9.03,3264900.0
2016-05-09 12:00:00,9.03,9.08,9.02,9.05,3844900.0,9.03,9.08,9.02,9.05,3844900.0
2016-05-09 12:30:00,9.05,9.08,9.04,9.07,2098100.0,9.05,9.08,9.04,9.07,2098100.0
2016-05-09 13:00:00,9.07,9.07,9.05,9.05,2623300.0,9.07,9.07,9.05,9.05,2623300.0
2016-05-09 13:30:00,9.05,9.1,9.05,9.09,3486550.0,9.05,9.1,9.05,9.09,3486550.0
2016-05-09 14:00:00,9.1,9.12,9.09,9.11,3374600.0,9.1,9.12,9.09,9.11,3374600.0
2016-05-09 14:30:00,9.11,9.14,9.08,9.11,3634500.0,9.11,9.14,9.08,9.11,3634500.0
2016-05-09 15:00:00,9.11,9.14,9.09,9.09,2732400.0,9.11,9.14,9.09,9.09,2732400.0
2016-05-09 15:30:00,9.09,9.09,9.06,9.06,5740650.0,9.09,9.09,9.06,9.06,5740650.0
2016-05-10 09:30:00,9.13,9.14,8.98,9.02,3935300.0,9.13,9.14,8.98,9.02,3935300.0
2016-05-10 10:00:00,9.03,9.1,9.01,9.1,5472850.0,9.03,9.1,9.01,9.1,5472850.0
2016-05-10 10:30:00,9.11,9.12,9.03,9.04,3143000.0,9.11,9.12,9.03,9.04,3143000.0
2016-05-10 11:00:00,9.04,9.04,8.98,9.01,1910800.0,9.04,9.04,8.98,9.01,1910800.0
2016-05-10 11:30:00,9.01,9.06,9.0,9.05,1655450.0,9.01,9.06,9.0,9.05,1655450.0
2016-05-10 12:00:00,9.04,9.05,9.03,9.03,569000.0,9.04,9.05,9.03,9.03,569000.0
2016-05-10 12:30:00,9.03,9.06,9.02,9.05,2043650.0,9.03,9.06,9.02,9.05,2043650.0
2016-05-10 13:00:00,9.05,9.06,9.03,9.04,1572850.0,9.05,9.06,9.03,9.04,1572850.0
2016-05-10 13:30:00,9.03,9.09,9.03,9.09,1107350.0,9.03,9.09,9.03,9.09,1107350.0
2016-05-10 14:00:00,9.09,9.1,9.08,9.08,1117400.0,9.09,9.1,9.08,9.08,1117400.0
2016-05-10 14:30:00,9.08,9.11,9.07,9.1,1451050.0,9.08,9.11,9.07,9.1,1451050.0
2016-05-10 15:00:00,9.09,9.11,9.09,9.1,1277100.0,9.09,9.11,9.09,9.1,1277100.0
2016-05-10 15:30:00,9.09,9.12,9.09,9.11,4246950.0,9.09,9.12,9.09,9.11,4246950.0
2016-05-11 09:30:00,9.12,9.19,9.02,9.03,5885200.0,9.12,9.19,9.02,9.03,5885200.0
2016-05-11 10:00:00,9.03,9.15,9.03,9.13,3879750.0,9.03,9.15,9.03,9.13,3879750.0
2016-05-11 10:30:00,9.13,9.16,9.06,9.06,3881500.0,9.13,9.16,9.06,9.06,3881500.0
2016-05-11 11:00:00,9.05,9.06,9.03,9.04,2797700.0,9.05,9.06,9.03,9.04,2797700.0
2016-05-11 11:30:00,9.04,9.05,9.01,9.03,2115700.0,9.04,9.05,9.01,9.03,2115700.0
2016-05-11 12:00:00,9.03,9.04,9.01,9.04,1485600.0,9.03,9.04,9.01,9.04,1485600.0
2016-05-11 12:30:00,9.03,9.05,9.03,9.05,2276350.0,9.03,9.05,9.03,9.05,2276350.0
2016-05-11 13:00:00,9.05,9.05,9.03,9.03,708100.0,9.05,9.05,9.03,9.03,708100.0
2016-05-11 13:30:00,9.03,9.05,9.02,9.04,1320550.0,9.03,9.05,9.02,9.04,1320550.0
2016-05-11 14:00:00,9.04,9.06,9.04,9.06,2528200.0,9.04,9.06,9.04,9.06,2528200.0
2016-05-11 14:30:00,9.05,9.1,9.04,9.08,4860150.0,9.05,9.1,9.04,9.08,4860150.0
2016-05-11 15:00:00,9.08,9.1,9.06,9.08,3128400.0,9.08,9.1,9.06,9.08,3128400.0
2016-05-11 15:30:00,9.08,9.11,9.08,9.08,7741300.0,9.08,9.11,9.08,9.08,7741300.0
2016-05-12 09:30:00,9.14,9.23,9.14,9.18,2922300.0,9.14,9.23,9.14,9.18,2922300.0
2016-05-12 10:00:00,9.18,9.2,9.16,9.2,3885400.0,9.18,9.2,9.16,9.2,3885400.0
2016-05-12 10:30:00,9.19,9.22,9.17,9.19,5371850.0,9.19,9.22,9.17,9.19,5371850.0
2016-05-12 11:00:00,9.19,9.21,9.17,9.19,3867400.0,9.19,9.21,9.17,9.19,3867400.0
2016-05-12 11:30:00,9.19,9.2,9.16,9.19,2682200.0,9.19,9.2,9.16,9.19,2682200.0
2016-05-12 12:00:00,9.19,9.2,9.17,9.2,3348250.0,9.19,9.2,9.17,9.2,3348250.0
2016-05-12 12:30:00,9.2,9.21,9.13,9.14,5969650.0,9.2,9.21,9.13,9.14,5969650.0
2016-05-12 13:00:00,9.14,9.18,9.14,9.18,5093200.0,9.14,9.18,9.14,9.18,5093200.0
2016-05-12 13:30:00,9.18,9.18,9.15,9.15,2090900.0,9.18,9.18,9.15,9.15,2090900.0
2016-05-12 14:00:00,9.15,9.18,9.15,9.17,2788200.0,9.15,9.18,9.15,9.17,2788200.0
2016-05-12 14:30:00,9.17,9.18,9.15,9.16,658700.0,9.17,9.18,9.15,9.16,658700.0
2016-05-12 15:00:00,9.17,9.17,9.13,9.14,1818050.0,9.17,9.17,9.13,9.14,1818050.0
2016-05-12 15:30:00,9.14,9.15,9.13,9.14,4783950.0,9.14,9.15,9.13,9.14,4783950.0
2016-05-13 09:30:00,9.14,9.16,9.1,9.16,3752200.0,9.14,9.16,9.1,9.16,3752200.0
2016-05-13 10:00:00,9.16,9.22,9.13,9.22,2630500.0,9.16,9.22,9.13,9.22,2630500.0
2016-05-13 10:30:00,9.2,9.23,9.19,9.22,2424000.0,9.2,9.23,9.19,9.22,2424000.0
2016-05-13 11:00:00,9.22,9.27,9.21,9.26,1597000.0,9.22,9.27,9.21,9.26,1597000.0
2016-05-13 11:30:00,9.26,9.3,9.26,9.27,2606350.0,9.26,9.3,9.26,9.27,2606350.0
2016-05-13 12:00:00,9.27,9.27,9.25,9.26,1855200.0,9.27,9.27,9.25,9.26,1855200.0
2016-05-13 12:30:00,9.25,9.28,9.22,9.23,1958350.0,9.25,9.28,9.22,9.23,1958350.0
2016-05-13 13:00:00,9.22,9.24,9.21,9.23,1007300.0,9.22,9.24,9.21,9.23,1007300.0
2016-05-13 13:30:00,9.23,9.23,9.2,9.21,1522350.0,9.23,9.23,9.2,9.21,1522350.0
2016-05-13 14:00:00,9.21,9.22,9.19,9.2,1794400.0,9.21,9.22,9.19,9.2,1794400.0
2016-05-13 14:30:00,9.2,9.21,9.18,9.19,1158850.0,9.2,9.21,9.18,9.19,1158850.0
2016-05-13 15:00:00,9.19,9.23,9.17,9.19,4749900.0,9.19,9.23,9.17,9.19,4749900.0
2016-05-13 15:30:00,9.19,9.2,9.16,9.17,5335250.0,9.19,9.2,9.16,9.17,5335250.0
2016-05-16 09:30:00,9.04,9.05,8.92,9.01,8683650.0,9.04,9.05,8.92,9.01,8683650.0
2016-05-16 10:00:00,9.02,9.04,8.94,8.95,5388650.0,9.02,9.04,8.94,8.95,5388650.0
2016-05-16 10:30:00,8.95,8.96,8.88,8.89,5175100.0,8.95,8.96,8.88,8.89,5175100.0
2016-05-16 11:00:00,8.89,8.92,8.84,8.85,3527100.0,8.89,8.92,8.84,8.85,3527100.0
2016-05-16 11:30:00,8.85,8.86,8.77,8.79,5305800.0,8.85,8.86,8.77,8.79,5305800.0
2016-05-16 12:00:00,8.79,8.83,8.77,8.81,3621300.0,8.79,8.83,8.77,8.81,3621300.0
2016-05-16 12:30:00,8.81,8.83,8.77,8.8,2109700.0,8.81,8.83,8.77,8.8,2109700.0
2016-05-16 13:00:00,8.79,8.84,8.79,8.83,3272100.0,8.79,8.84,8.79,8.83,3272100.0
2016-05-16 13:30:00,8.84,8.86,8.83,8.83,1916000.0,8.84,8.86,8.83,8.83,1916000.0
2016-05-16 14:00:00,8.83,8.84,8.81,8.82,1509000.0,8.83,8.84,8.81,8.82,1509000.0
2016-05-16 14:30:00,8.82,8.83,8.8,8.81,1755050.0,8.82,8.83,8.8,8.81,1755050.0
2016-05-16 15:00:00,8.81,8.91,8.81,8.91,6433000.0,8.81,8.91,8.81,8.91,6433000.0
2016-05-16 15:30:00,8.91,8.91,8.87,8.89,8694800.0,8.91,8.91,8.87,8.89,8694800.0
2016-05-17 09:30:00,8.9,9.0,8.9,8.97,3626850.0,8.9,9.0,8.9,8.97,3626850.0
2016-05-17 10:00:00,8.97,8.99,8.93,8.98,1723650.0,8.97,8.99,8.93,8.98,1723650.0
2016-05-17 10:30:00,8.98,8.99,8.96,8.97,965650.0,8.98,8.99,8.96,8.97,965650.0
2016-05-17 11:00:00,8.97,8.99,8.95,8.97,2370100.0,8.97,8.99,8.95,8.97,2370100.0
2016-05-17 11:30:00,8.97,8.98,8.94,8.96,1360250.0,8.97,8.98,8.94,8.96,1360250.0
2016-05-17 12:00:00,8.96,8.97,8.95,8.97,648550.0,8.96,8.97,8.95,8.97,648550.0
2016-05-17 12:30:00,8.96,8.98,8.96,8.97,813700.0,8.96,8.98,8.96,8.97,813700.0
2016-05-17 13:00:00,8.97,8.99,8.96,8.99,1330750.0,8.97,8.99,8.96,8.99,1330750.0
2016-05-17 13:30:00,8.99,8.99,8.94,8.95,1490550.0,8.99,8.99,8.94,8.95,1490550.0
2016-05-17 14:00:00,8.95,8.95,8.89,8.91,2283050.0,8.95,8.95,8.89,8.91,2283050.0
2016-05-17 14:30:00,8.9,8.91,8.89,8.9,1622350.0,8.9,8.91,8.89,8.9,1622350.0
2016-05-17 15:00:00,8.9,8.93,8.89,8.9,2262700.0,8.9,8.93,8.89,8.9,2262700.0
2016-05-17 15:30:00,8.9,8.93,8.89,8.92,4641000.0,8.9,8.93,8.89,8.92,4641000.0
2016-05-18 09:30:00,8.89,8.97,8.83,8.95,2031900.0,8.89,8.97,8.83,8.95,2031900.0
2016-05-18 10:00:00,8.95,9.01,8.95,8.98,1462500.0,8.95,9.01,8.95,8.98,1462500.0
2016-05-18 10:30:00,8.98,8.98,8.95,8.96,651200.0,8.98,8.98,8.95,8.96,651200.0
2016-05-18 11:00:00,8.96,8.99,8.94,8.96,953550.0,8.96,8.99,8.94,8.96,953550.0
2016-05-18 11:30:00,8.95,8.97,8.95,8.97,940900.0,8.95,8.97,8.95,8.97,940900.0
2016-05-18 12:00:00,8.97,8.98,8.94,8.96,1572600.0,8.97,8.98,8.94,8.96,1572600.0
2016-05-18 12:30:00,8.96,8.97,8.94,8.97,418250.0,8.96,8.97,8.94,8.97,418250.0
2016-05-18 13:00:00,8.98,8.98,8.95,8.96,1327050.0,8.98,8.98,8.95,8.96,1327050.0
2016-05-18 13:30:00,8.96,8.96,8.94,8.95,1663750.0,8.96,8.96,8.94,8.95,1663750.0
2016-05-18 14:00:00,8.94,8.95,8.92,8.94,2002350.0,8.94,8.95,8.92,8.94,2002350.0
2016-05-18 14:30:00,8.91,8.95,8.91,8.95,1277200.0,8.91,8.95,8.91,8.95,1277200.0
2016-05-18 15:00:00,8.94,8.98,8.94,8.96,2612150.0,8.94,8.98,8.94,8.96,2612150.0
2016-05-18 15:30:00,8.95,8.98,8.95,8.97,2870250.0,8.95,8.98,8.95,8.97,2870250.0
2016-05-19 09:30:00,8.94,9.09,8.94,9.04,4294600.0,8.94,9.09,8.94,9.04,4294600.0
2016-05-19 10:00:00,9.03,9.06,9.01,9.04,1329550.0,9.03,9.06,9.01,9.04,1329550.0
2016-05-19 10:30:00,9.04,9.06,9.02,9.03,1108200.0,9.04,9.06,9.02,9.03,1108200.0
2016-05-19 11:00:00,9.03,9.03,8.97,8.99,2180250.0,9.03,9.03,8.97,8.99,2180250.0
2016-05-19 11:30:00,8.98,9.02,8.98,9.02,1169050.0,8.98,9.02,8.98,9.02,1169050.0
2016-05-19 12:00:00,9.02,9.06,9.01,9.02,1116050.0,9.02,9.06,9.01,9.02,1116050.0
2016-05-19 12:30:00,9.03,9.05,9.03,9.04,748200.0,9.03,9.05,9.03,9.04,748200.0
2016-05-19 13:00:00,9.04,9.06,9.04,9.06,1234800.0,9.04,9.06,9.04,9.06,1234800.0
2016-05-19 13:30:00,9.05,9.07,9.05,9.05,1417300.0,9.05,9.07,9.05,9.05,1417300.0
2016-05-19 14:00:00,9.05,9.07,9.01,9.02,1684300.0,9.05,9.07,9.01,9.02,1684300.0
2016-05-19 14:30:00,9.02,9.02,8.99,9.0,1356600.0,9.02,9.02,8.99,9.0,1356600.0
2016-05-19 15:00:00,8.99,9.04,8.99,9.02,1116200.0,8.99,9.04,8.99,9.02,1116200.0
2016-05-19 15:30:00,9.03,9.03,9.01,9.01,2964050.0,9.03,9.03,9.01,9.01,2964050.0
2016-05-20 09:30:00,8.98,8.98,8.83,8.86,11369350.0,8.98,8.98,8.83,8.86,11369350.0
2016-05-20 10:00:00,8.86,8.87,8.8,8.81,6230450.0,8.86,8.87,8.8,8.81,6230450.0
2016-05-20 10:30:00,8.81,8.85,8.8,8.83,3731450.0,8.81,8.85,8.8,8.83,3731450.0
2016-05-20 11:00:00,8.83,8.87,8.81,8.86,2741900.0,8.83,8.87,8.81,8.86,2741900.0
2016-05-20 11:30:00,8.86,8.87,8.83,8.86,2727150.0,8.86,8.87,8.83,8.86,2727150.0
2016-05-20 12:00:00,8.86,8.95,8.86,8.95,3971750.0,8.86,8.95,8.86,8.95,3971750.0
2016-05-20 12:30:00,8.95,9.0,8.95,8.99,2266550.0,8.95,9.0,8.95,8.99,2266550.0
2016-05-20 13:00:00,8.99,8.99,8.93,8.94,2619150.0,8.99,8.99,8.93,8.94,2619150.0
2016-05-20 13:30:00,8.93,8.94,8.91,8.94,1745350.0,8.93,8.94,8.91,8.94,1745350.0
2016-05-20 14:00:00,8.94,8.98,8.93,8.97,3123600.0,8.94,8.98,8.93,8.97,3123600.0
2016-05-20 14:30:00,8.97,9.0,8.97,9.0,2376250.0,8.97,9.0,8.97,9.0,2376250.0
2016-05-20 15:00:00,9.0,9.0,8.97,8.98,1910200.0,9.0,9.0,8.97,8.98,1910200.0
2016-05-20 15:30:00,8.98,9.0,8.98,9.0,5320000.0,8.98,9.0,8.98,9.0,5320000.0
2016-05-23 09:30:00,9.05,9.25,9.02,9.19,8610750.0,9.05,9.25,9.02,9.19,8610750.0
2016-05-23 10:00:00,9.2,9.26,9.18,9.24,4452450.0,9.2,9.26,9.18,9.24,4452450.0
2016-05-23 10:30:00,9.24,9.28,9.22,9.27,3745500.0,9.24,9.28,9.22,9.27,3745500.0
2016-05-23 11:00:00,9.27,9.34,9.26,9.29,4549000.0,9.27,9.34,9.26,9.29,4549000.0
2016-05-23 11:30:00,9.29,9.31,9.27,9.28,2740050.0,9.29,9.31,9.27,9.28,2740050.0
2016-05-23 12:00:00,9.28,9.28,9.2,9.21,2286250.0,9.28,9.28,9.2,9.21,2286250.0
2016-05-23 12:30:00,9.21,9.23,9.19,9.2,1625450.0,9.21,9.23,9.19,9.2,1625450.0
2016-05-23 13:00:00,9.19,9.21,9.18,9.18,1023900.0,9.19,9.21,9.18,9.18,1023900.0
2016-05-23 13:30:00,9.18,9.18,9.14,9.16,2057250.0,9.18,9.18,9.14,9.16,2057250.0
2016-05-23 14:00:00,9.16,9.18,9.16,9.17,1457600.0,9.16,9.18,9.16,9.17,1457600.0
2016-05-23 14:30:00,9.17,9.17,9.16,9.16,1422100.0,9.17,9.17,9.16,9.16,1422100.0
2016-05-23 15:00:00,9.16,9.17,9.15,9.15,1913850.0,9.16,9.17,9.15,9.15,1913850.0
2016-05-23 15:30:00,9.15,9.16,9.12,9.14,3965700.0,9.15,9.16,9.12,9.14,3965700.0
2016-05-24 09:30:00,9.2,9.22,9.12,9.14,2599100.0,9.2,9.22,9.12,9.14,2599100.0
2016-05-24 10:00:00,9.15,9.16,9.08,9.1,3364100.0,9.15,9.16,9.08,9.1,3364100.0
2016-05-24 10:30:00,9.1,9.14,9.08,9.08,1760650.0,9.1,9.14,9.08,9.08,1760650.0
2016-05-24 11:00:00,9.08,9.11,9.07,9.1,985950.0,9.08,9.11,9.07,9.1,985950.0
2016-05-24 11:30:00,9.1,9.15,9.1,9.14,1140900.0,9.1,9.15,9.1,9.14,1140900.0
2016-05-24 12:00:00,9.14,9.16,9.13,9.14,666600.0,9.14,9.16,9.13,9.14,666600.0
2016-05-24 12:30:00,9.14,9.14,9.11,9.13,1433300.0,9.14,9.14,9.11,9.13,1433300.0
2016-05-24 13:00:00,9.13,9.15,9.12,9.13,924100.0,9.13,9.15,9.12,9.13,924100.0
2016-05-24 13:30:00,9.13,9.14,9.12,9.13,908300.0,9.13,9.14,9.12,9.13,908300.0
2016-05-24 14:00:00,9.12,9.16,9.12,9.16,1887150.0,9.12,9.16,9.12,9.16,1887150.0
2016-05-24 14:30:00,9.15,9.17,9.15,9.17,1936650.0,9.15,9.17,9.15,9.17,1936650.0
2016-05-24 15:00:00,9.16,9.17,9.14,9.15,1861250.0,9.16,9.17,9.14,9.15,1861250.0
2016-05-24 15:30:00,9.15,9.16,9.14,9.15,3807200.0,9.15,9.16,9.14,9.15,3807200.0
2016-05-25 09:30:00,9.17,9.19,9.11,9.15,2323750.0,9.17,9.19,9.11,9.15,2323750.0
2016-05-25 10:00:00,9.16,9.21,9.15,9.19,5357150.0,9.16,9.21,9.15,9.19,5357150.0
2016-05-25 10:30:00,9.19,9.21,9.17,9.21,1772150.0,9.19,9.21,9.17,9.21,1772150.0
2016-05-25 11:00:00,9.21,9.25,9.2,9.23,2573350.0,9.21,9.25,9.2,9.23,2573350.0
2016-05-25 11:30:00,9.24,9.25,9.22,9.24,934300.0,9.24,9.25,9.22,9.24,934300.0
2016-05-25 12:00:00,9.25,9.26,9.24,9.24,884550.0,9.25,9.26,9.24,9.24,884550.0
2016-05-25 12:30:00,9.24,9.25,9.22,9.23,1518950.0,9.24,9.25,9.22,9.23,1518950.0
2016-05-25 13:00:00,9.23,9.25,9.23,9.23,657750.0,9.23,9.25,9.23,9.23,657750.0
2016-05-25 13:30:00,9.23,9.24,9.2,9.2,1409200.0,9.23,9.24,9.2,9.2,1409200.0
2016-05-25 14:00:00,9.2,9.21,9.19,9.2,1251050.0,9.2,9.21,9.19,9.2,1251050.0
2016-05-25 14:30:00,9.2,9.2,9.17,9.18,1085750.0,9.2,9.2,9.17,9.18,1085750.0
2016-05-25 15:00:00,9.18,9.19,9.16,9.19,1925100.0,9.18,9.19,9.16,9.19,1925100.0
2016-05-25 15:30:00,9.19,9.19,9.15,9.17,3443550.0,9.19,9.19,9.15,9.17,3443550.0
2016-05-26 09:30:00,9.05,9.18,9.04,9.17,5024800.0,9.05,9.18,9.04,9.17,5024800.0
2016-05-26 10:00:00,9.18,9.22,9.14,9.15,2496850.0,9.18,9.22,9.14,9.15,2496850.0
2016-05-26 10:30:00,9.15,9.15,9.09,9.09,1276950.0,9.15,9.15,9.09,9.09,1276950.0
2016-05-26 11:00:00,9.09,9.09,9.06,9.06,1099450.0,9.09,9.09,9.06,9.06,1099450.0
2016-05-26 11:30:00,9.07,9.08,9.06,9.06,902000.0,9.07,9.08,9.06,9.06,902000.0
2016-05-26 12:00:00,9.06,9.07,9.04,9.07,879400.0,9.06,9.07,9.04,9.07,879400.0
2016-05-26 12:30:00,9.06,9.09,9.05,9.06,1031650.0,9.06,9.09,9.05,9.06,1031650.0
2016-05-26 13:00:00,9.07,9.08,9.06,9.06,899700.0,9.07,9.08,9.06,9.06,899700.0
2016-05-26 13:30:00,9.06,9.08,9.04,9.05,840200.0,9.06,9.08,9.04,9.05,840200.0
2016-05-26 14:00:00,9.06,9.07,9.04,9.07,783250.0,9.06,9.07,9.04,9.07,783250.0
2016-05-26 14:30:00,9.07,9.07,9.04,9.04,951700.0,9.07,9.07,9.04,9.04,951700.0
2016-05-26 15:00:00,9.04,9.05,9.03,9.04,1634850.0,9.04,9.05,9.03,9.04,1634850.0
2016-05-26 15:30:00,9.04,9.05,9.03,9.04,4198550.0,9.04,9.05,9.03,9.04,4198550.0
2016-05-27 09:30:00,9.05,9.06,8.95,8.95,3325500.0,9.05,9.06,8.95,8.95,3325500.0
2016-05-27 10:00:00,8.95,8.99,8.94,8.97,4449100.0,8.95,8.99,8.94,8.97,4449100.0
2016-05-27 10:30:00,8.98,9.07,8.98,9.02,3110550.0,8.98,9.07,8.98,9.02,3110550.0
2016-05-27 11:00:00,9.03,9.03,8.96,8.99,1589200.0,9.03,9.03,8.96,8.99,1589200.0
2016-05-27 11:30:00,8.99,8.99,8.97,8.99,1487500.0,8.99,8.99,8.97,8.99,1487500.0
2016-05-27 12:00:00,8.99,8.99,8.97,8.98,840500.0,8.99,8.99,8.97,8.98,840500.0
2016-05-27 12:30:00,8.98,8.99,8.96,8.97,1249900.0,8.98,8.99,8.96,8.97,1249900.0
2016-05-27 13:00:00,8.97,8.98,8.96,8.96,967450.0,8.97,8.98,8.96,8.96,967450.0
2016-05-27 13:30:00,8.96,8.98,8.96,8.97,884700.0,8.96,8.98,8.96,8.97,884700.0
2016-05-27 14:00:00,8.97,8.97,8.92,8.92,2770150.0,8.97,8.97,8.92,8.92,2770150.0
2016-05-27 14:30:00,8.92,8.93,8.9,8.91,1996250.0,8.92,8.93,8.9,8.91,1996250.0
2016-05-27 15:00:00,8.91,8.91,8.85,8.86,3756500.0,8.91,8.91,8.85,8.86,3756500.0
2016-05-27 15:30:00,8.86,8.91,8.86,8.91,7242800.0,8.86,8.91,8.86,8.91,7242800.0
2016-05-31 09:30:00,8.9,8.94,8.82,8.85,3841750.0,8.9,8.94,8.82,8.85,3841750.0
2016-05-31 10:00:00,8.86,8.89,8.84,8.85,2480700.0,8.86,8.89,8.84,8.85,2480700.0
2016-05-31 10:30:00,8.86,8.86,8.8,8.83,1783700.0,8.86,8.86,8.8,8.83,1783700.0
2016-05-31 11:00:00,8.82,8.85,8.81,8.85,1227000.0,8.82,8.85,8.81,8.85,1227000.0
2016-05-31 11:30:00,8.85,8.88,8.85,8.87,1760550.0,8.85,8.88,8.85,8.87,1760550.0
2016-05-31 12:00:00,8.87,8.93,8.87,8.93,2136150.0,8.87,8.93,8.87,8.93,2136150.0
2016-05-31 12:30:00,8.92,8.92,8.85,8.86,2203150.0,8.92,8.92,8.85,8.86,2203150.0
2016-05-31 13:00:00,8.87,8.87,8.83,8.85,1255200.0,8.87,8.87,8.83,8.85,1255200.0
2016-05-31 13:30:00,8.85,8.87,8.82,8.83,1412250.0,8.85,8.87,8.82,8.83,1412250.0
2016-05-31 14:00:00,8.83,8.83,8.79,8.81,2252450.0,8.83,8.83,8.79,8.81,2252450.0
2016-05-31 14:30:00,8.82,8.82,8.78,8.81,1343650.0,8.82,8.82,8.78,8.81,1343650.0
2016-05-31 15:00:00,8.81,8.84,8.79,8.84,1883750.0,8.81,8.84,8.79,8.84,1883750.0
2016-05-31 15:30:00,8.84,8.86,8.84,8.84,3806200.0,8.84,8.86,8.84,8.84,3806200.0
2016-06-01 09:30:00,8.84,8.87,8.77,8.81,2868650.0,8.84,8.87,8.77,8.81,2868650.0
2016-06-01 10:00:00,8.8,8.85,8.8,8.82,1058000.0,8.8,8.85,8.8,8.82,1058000.0
2016-06-01 10:30:00,8.81,8.82,8.77,8.78,902000.0,8.81,8.82,8.77,8.78,902000.0
2016-06-01 11:00:00,8.78,8.8,8.78,8.78,2900600.0,8.78,8.8,8.78,8.78,2900600.0
2016-06-01 11:30:00,8.77,8.79,8.75,8.79,2018500.0,8.77,8.79,8.75,8.79,2018500.0
2016-06-01 12:00:00,8.79,8.8,8.76,8.77,883650.0,8.79,8.8,8.76,8.77,883650.0
2016-06-01 12:30:00,8.77,8.78,8.73,8.74,1242700.0,8.77,8.78,8.73,8.74,1242700.0
2016-06-01 13:00:00,8.74,8.74,8.72,8.73,1151250.0,8.74,8.74,8.72,8.73,1151250.0
2016-06-01 13:30:00,8.73,8.74,8.71,8.72,1518500.0,8.73,8.74,8.71,8.72,1518500.0
2016-06-01 14:00:00,8.72,8.73,8.7,8.7,1411200.0,8.72,8.73,8.7,8.7,1411200.0
2016-06-01 14:30:00,8.7,8.7,8.67,8.7,2375650.0,8.7,8.7,8.67,8.7,2375650.0
2016-06-01 15:00:00,8.7,8.7,8.63,8.63,3713800.0,8.7,8.7,8.63,8.63,3713800.0
2016-06-01 15:30:00,8.63,8.68,8.63,8.65,6705950.0,8.63,8.68,8.63,8.65,6705950.0
2016-06-02 09:30:00,8.68,8.82,8.66,8.81,7605500.0,8.68,8.82,8.66,8.81,7605500.0
2016-06-02 10:00:00,8.82,8.85,8.79,8.83,4309300.0,8.82,8.85,8.79,8.83,4309300.0
2016-06-02 10:30:00,8.83,8.87,8.82,8.85,4544700.0,8.83,8.87,8.82,8.85,4544700.0
2016-06-02 11:00:00,8.84,8.85,8.79,8.81,2668800.0,8.84,8.85,8.79,8.81,2668800.0
2016-06-02 11:30:00,8.81,8.87,8.8,8.86,4253800.0,8.81,8.87,8.8,8.86,4253800.0
2016-06-02 12:00:00,8.86,8.88,8.85,8.88,2695650.0,8.86,8.88,8.85,8.88,2695650.0
2016-06-02 12:30:00,8.88,8.89,8.86,8.87,1162750.0,8.88,8.89,8.86,8.87,1162750.0
2016-06-02 13:00:00,8.87,8.88,8.84,8.86,1381900.0,8.87,8.88,8.84,8.86,1381900.0
2016-06-02 13:30:00,8.86,8.87,8.85,8.86,1932750.0,8.86,8.87,8.85,8.86,1932750.0
2016-06-02 14:00:00,8.86,8.88,8.86,8.87,2501500.0,8.86,8.88,8.86,8.87,2501500.0
2016-06-02 14:30:00,8.87,8.87,8.82,8.84,1331250.0,8.87,8.87,8.82,8.84,1331250.0
2016-06-02 15:00:00,8.85,8.85,8.83,8.84,1220050.0,8.85,8.85,8.83,8.84,1220050.0
2016-06-02 15:30:00,8.83,8.87,8.83,8.87,4481500.0,8.83,8.87,8.83,8.87,4481500.0
2016-06-03 09:30:00,8.81,8.82,8.73,8.75,5045550.0,8.81,8.82,8.73,8.75,5045550.0
2016-06-03 10:00:00,8.75,8.75,8.68,8.71,3424450.0,8.75,8.75,8.68,8.71,3424450.0
2016-06-03 10:30:00,8.71,8.77,8.69,8.76,3464050.0,8.71,8.77,8.69,8.76,3464050.0
2016-06-03 11:00:00,8.76,8.77,8.73,8.76,2049800.0,8.76,8.77,8.73,8.76,2049800.0
2016-06-03 11:30:00,8.76,8.77,8.76,8.76,1386800.0,8.76,8.77,8.76,8.76,1386800.0
2016-06-03 12:00:00,8.76,8.76,8.74,8.75,1177600.0,8.76,8.76,8.74,8.75,1177600.0
2016-06-03 12:30:00,8.75,8.76,8.75,8.75,1272250.0,8.75,8.76,8.75,8.75,1272250.0
2016-06-03 13:00:00,8.75,8.75,8.73,8.73,720800.0,8.75,8.75,8.73,8.73,720800.0
2016-06-03 13:30:00,8.73,8.75,8.72,8.74,1557850.0,8.73,8.75,8.72,8.74,1557850.0
2016-06-03 14:00:00,8.73,8.74,8.73,8.74,1240350.0,8.73,8.74,8.73,8.74,1240350.0
2016-06-03 14:30:00,8.73,8.74,8.72,8.72,1202850.0,8.73,8.74,8.72,8.72,1202850.0
2016-06-03 15:00:00,8.72,8.72,8.7,8.71,2830550.0,8.72,8.72,8.7,8.71,2830550.0
2016-06-03 15:30:00,8.71,8.71,8.67,8.68,7468050.0,8.71,8.71,8.67,8.68,7468050.0
2016-06-06 09:30:00,8.72,8.8,8.7,8.78,4489150.0,8.72,8.8,8.7,8.78,4489150.0
2016-06-06 10:00:00,8.78,8.79,8.74,8.75,3642200.0,8.78,8.79,8.74,8.75,3642200.0
2016-06-06 10:30:00,8.75,8.75,8.72,8.72,788900.0,8.75,8.75,8.72,8.72,788900.0
2016-06-06 11:00:00,8.72,8.75,8.71,8.75,1766400.0,8.72,8.75,8.71,8.75,1766400.0
2016-06-06 11:30:00,8.75,8.79,8.74,8.77,1629950.0,8.75,8.79,8.74,8.77,1629950.0
2016-06-06 12:00:00,8.77,8.78,8.76,8.77,1302450.0,8.77,8.78,8.76,8.77,1302450.0
2016-06-06 12:30:00,8.77,8.79,8.76,8.77,1261050.0,8.77,8.79,8.76,8.77,1261050.0
2016-06-06 13:00:00,8.78,8.81,8.78,8.81,1152550.0,8.78,8.81,8.78,8.81,1152550.0
2016-06-06 13:30:00,8.8,8.84,8.8,8.84,1663000.0,8.8,8.84,8.8,8.84,1663000.0
2016-06-06 14:00:00,8.85,8.92,8.84,8.91,3825700.0,8.85,8.92,8.84,8.91,3825700.0
2016-06-06 14:30:00,8.91,8.93,8.9,8.9,2071500.0,8.91,8.93,8.9,8.9,2071500.0
2016-06-06 15:00:00,8.91,8.92,8.9,8.9,1656700.0,8.91,8.92,8.9,8.9,1656700.0
2016-06-06 15:30:00,8.9,8.92,8.89,8.91,4504750.0,8.9,8.92,8.89,8.91,4504750.0
2016-06-07 09:30:00,8.93,8.94,8.81,8.84,3194950.0,8.93,8.94,8.81,8.84,3194950.0
2016-06-07 10:00:00,8.84,8.85,8.8,8.82,1700600.0,8.84,8.85,8.8,8.82,1700600.0
2016-06-07 10:30:00,8.83,8.85,8.79,8.8,2548850.0,8.83,8.85,8.79,8.8,2548850.0
2016-06-07 11:00:00,8.8,8.82,8.77,8.8,1827000.0,8.8,8.82,8.77,8.8,1827000.0
2016-06-07 11:30:00,8.8,8.8,8.78,8.78,997300.0,8.8,8.8,8.78,8.78,997300.0
2016-06-07 12:00:00,8.78,8.79,8.76,8.77,1013350.0,8.78,8.79,8.76,8.77,1013350.0
2016-06-07 12:30:00,8.77,8.8,8.77,8.79,1084350.0,8.77,8.8,8.77,8.79,1084350.0
2016-06-07 13:00:00,8.79,8.8,8.79,8.79,913700.0,8.79,8.8,8.79,8.79,913700.0
2016-06-07 13:30:00,8.79,8.8,8.77,8.78,2023700.0,8.79,8.8,8.77,8.78,2023700.0
2016-06-07 14:00:00,8.78,8.78,8.75,8.76,1869550.0,8.78,8.78,8.75,8.76,1869550.0
2016-06-07 14:30:00,8.76,8.76,8.71,8.71,2491450.0,8.76,8.76,8.71,8.71,2491450.0
2016-06-07 15:00:00,8.71,8.72,8.69,8.69,3511100.0,8.71,8.72,8.69,8.69,3511100.0
2016-06-07 15:30:00,8.69,8.7,8.65,8.66,9457450.0,8.69,8.7,8.65,8.66,9457450.0
2016-06-08 09:30:00,8.66,8.7,8.48,8.57,9267800.0,8.66,8.7,8.48,8.57,9267800.0
2016-06-08 10:00:00,8.57,8.57,8.46,8.52,4344200.0,8.57,8.57,8.46,8.52,4344200.0
2016-06-08 10:30:00,8.52,8.58,8.52,8.57,3507050.0,8.52,8.58,8.52,8.57,3507050.0
2016-06-08 11:00:00,8.56,8.56,8.53,8.54,2046600.0,8.56,8.56,8.53,8.54,2046600.0
2016-06-08 11:30:00,8.54,8.56,8.54,8.55,1055950.0,8.54,8.56,8.54,8.55,1055950.0
2016-06-08 12:00:00,8.54,8.56,8.53,8.55,1417400.0,8.54,8.56,8.53,8.55,1417400.0
2016-06-08 12:30:00,8.55,8.55,8.54,8.54,1746500.0,8.55,8.55,8.54,8.54,1746500.0
2016-06-08 13:00:00,8.54,8.55,8.52,8.52,1039000.0,8.54,8.55,8.52,8.52,1039000.0
2016-06-08 13:30:00,8.52,8.55,8.51,8.55,2405950.0,8.52,8.55,8.51,8.55,2405950.0
2016-06-08 14:00:00,8.55,8.56,8.52,8.56,1597850.0,8.55,8.56,8.52,8.56,1597850.0
2016-06-08 14:30:00,8.56,8.59,8.54,8.57,1833650.0,8.56,8.59,8.54,8.57,1833650.0
2016-06-08 15:00:00,8.57,8.6,8.57,8.58,1747800.0,8.57,8.6,8.57,8.58,1747800.0
2016-06-08 15:30:00,8.58,8.59,8.57,8.59,3609000.0,8.58,8.59,8.57,8.59,3609000.0
2016-06-09 09:30:00,8.52,8.54,8.43,8.44,7187700.0,8.52,8.54,8.43,8.44,7187700.0
2016-06-09 10:00:00,8.45,8.46,8.4,8.46,6338900.0,8.45,8.46,8.4,8.46,6338900.0
2016-06-09 10:30:00,8.47,8.48,8.41,8.45,2817450.0,8.47,8.48,8.41,8.45,2817450.0
2016-06-09 11:00:00,8.44,8.48,8.44,8.47,2478250.0,8.44,8.48,8.44,8.47,2478250.0
2016-06-09 11:30:00,8.47,8.49,8.45,8.47,2402450.0,8.47,8.49,8.45,8.47,2402450.0
2016-06-09 12:00:00,8.48,8.48,8.45,8.48,1125150.0,8.48,8.48,8.45,8.48,1125150.0
2016-06-09 12:30:00,8.47,8.47,8.44,8.44,1022450.0,8.47,8.47,8.44,8.44,1022450.0
2016-06-09 13:00:00,8.44,8.45,8.42,8.42,1653250.0,8.44,8.45,8.42,8.42,1653250.0
2016-06-09 13:30:00,8.43,8.43,8.4,8.41,2174500.0,8.43,8.43,8.4,8.41,2174500.0
2016-06-09 14:00:00,8.41,8.43,8.38,8.39,2246900.0,8.41,8.43,8.38,8.39,2246900.0
2016-06-09 14:30:00,8.39,8.4,8.35,8.36,3766000.0,8.39,8.4,8.35,8.36,3766000.0
2016-06-09 15:00:00,8.36,8.37,8.34,8.34,2958200.0,8.36,8.37,8.34,8.34,2958200.0
2016-06-09 15:30:00,8.34,8.35,8.3,8.32,9203150.0,8.34,8.35,8.3,8.32,9203150.0
2016-06-10 09:30:00,8.25,8.28,8.12,8.26,13627300.0,8.25,8.28,8.12,8.26,13627300.0
2016-06-10 10:00:00,8.27,8.27,8.18,8.2,4687850.0,8.27,8.27,8.18,8.2,4687850.0
2016-06-10 10:30:00,8.19,8.22,8.14,8.14,4123800.0,8.19,8.22,8.14,8.14,4123800.0
2016-06-10 11:00:00,8.14,8.18,8.13,8.18,4421100.0,8.14,8.18,8.13,8.18,4421100.0
2016-06-10 11:30:00,8.18,8.24,8.18,8.21,5123650.0,8.18,8.24,8.18,8.21,5123650.0
2016-06-10 12:00:00,8.21,8.23,8.21,8.22,2466400.0,8.21,8.23,8.21,8.22,2466400.0
2016-06-10 12:30:00,8.22,8.24,8.2,8.2,1974850.0,8.22,8.24,8.2,8.2,1974850.0
2016-06-10 13:00:00,8.2,8.21,8.16,8.16,1774050.0,8.2,8.21,8.16,8.16,1774050.0
2016-06-10 13:30:00,8.17,8.17,8.13,8.13,2197250.0,8.17,8.17,8.13,8.13,2197250.0
2016-06-10 14:00:00,8.14,8.14,8.11,8.12,3017850.0,8.14,8.14,8.11,8.12,3017850.0
2016-06-10 14:30:00,8.13,8.13,8.06,8.08,3499050.0,8.13,8.13,8.06,8.08,3499050.0
2016-06-10 15:00:00,8.08,8.11,8.07,8.09,4013550.0,8.08,8.11,8.07,8.09,4013550.0
2016-06-10 15:30:00,8.09,8.12,8.08,8.1,8980550.0,8.09,8.12,8.08,8.1,8980550.0
2016-06-13 09:30:00,8.01,8.11,7.98,8.08,13753550.0,8.01,8.11,7.98,8.08,13753550.0
2016-06-13 10:00:00,8.09,8.11,8.03,8.08,4728800.0,8.09,8.11,8.03,8.08,4728800.0
2016-06-13 10:30:00,8.09,8.09,8.03,8.05,2470950.0,8.09,8.09,8.03,8.05,2470950.0
2016-06-13 11:00:00,8.04,8.07,8.03,8.04,2406850.0,8.04,8.07,8.03,8.04,2406850.0
2016-06-13 11:30:00,8.04,8.05,8.01,8.02,3435550.0,8.04,8.05,8.01,8.02,3435550.0
2016-06-13 12:00:00,8.01,8.04,8.0,8.03,3451850.0,8.01,8.04,8.0,8.03,3451850.0
2016-06-13 12:30:00,8.03,8.04,8.01,8.02,2045700.0,8.03,8.04,8.01,8.02,2045700.0
2016-06-13 13:00:00,8.02,8.04,8.01,8.03,1295750.0,8.02,8.04,8.01,8.03,1295750.0
2016-06-13 13:30:00,8.04,8.04,7.97,7.97,4068800.0,8.04,8.04,7.97,7.97,4068800.0
2016-06-13 14:00:00,7.98,8.0,7.93,7.96,8494800.0,7.98,8.0,7.93,7.96,8494800.0
2016-06-13 14:30:00,7.96,8.01,7.95,7.97,5579950.0,7.96,8.01,7.95,7.97,5579950.0
2016-06-13 15:00:00,7.97,7.99,7.91,7.91,4644700.0,7.97,7.99,7.91,7.91,4644700.0
2016-06-13 15:30:00,7.91,7.94,7.87,7.88,12833000.0,7.91,7.94,7.87,7.88,12833000.0
2016-06-14 09:30:00,7.81,7.85,7.7,7.76,15712450.0,7.81,7.85,7.7,7.76,15712450.0
2016-06-14 10:00:00,7.77,7.81,7.74,7.77,5564850.0,7.77,7.81,7.74,7.77,5564850.0
2016-06-14 10:30:00,7.77,7.81,7.76,7.8,4293950.0,7.77,7.81,7.76,7.8,4293950.0
2016-06-14 11:00:00,7.8,7.82,7.78,7.8,6116000.0,7.8,7.82,7.78,7.8,6116000.0
2016-06-14 11:30:00,7.8,7.82,7.79,7.8,4233750.0,7.8,7.82,7.79,7.8,4233750.0
2016-06-14 12:00:00,7.8,7.88,7.8,7.87,3388550.0,7.8,7.88,7.8,7.87,3388550.0
2016-06-14 12:30:00,7.87,7.91,7.83,7.85,5245100.0,7.87,7.91,7.83,7.85,5245100.0
2016-06-14 13:00:00,7.85,7.87,7.84,7.86,2673200.0,7.85,7.87,7.84,7.86,2673200.0
2016-06-14 13:30:00,7.86,7.89,7.85,7.86,2383800.0,7.86,7.89,7.85,7.86,2383800.0
2016-06-14 14:00:00,7.86,7.89,7.86,7.89,2084800.0,7.86,7.89,7.86,7.89,2084800.0
2016-06-14 14:30:00,7.89,7.91,7.86,7.86,2578550.0,7.89,7.91,7.86,7.86,2578550.0
2016-06-14 15:00:00,7.87,7.91,7.86,7.9,2977750.0,7.87,7.91,7.86,7.9,2977750.0
2016-06-14 15:30:00,7.9,7.92,7.89,7.91,6019800.0,7.9,7.92,7.89,7.91,6019800.0
2016-06-15 09:30:00,7.92,8.03,7.92,8.02,6428500.0,7.92,8.03,7.92,8.02,6428500.0
2016-06-15 10:00:00,8.02,8.05,7.98,8.0,3741500.0,8.02,8.05,7.98,8.0,3741500.0
2016-06-15 10:30:00,8.01,8.02,7.97,8.0,3514150.0,8.01,8.02,7.97,8.0,3514150.0
2016-06-15 11:00:00,8.0,8.03,7.95,7.96,2448650.0,8.0,8.03,7.95,7.96,2448650.0
2016-06-15 11:30:00,7.96,7.97,7.93,7.94,2535100.0,7.96,7.97,7.93,7.94,2535100.0
2016-06-15 12:00:00,7.93,7.95,7.88,7.89,2815550.0,7.93,7.95,7.88,7.89,2815550.0
2016-06-15 12:30:00,7.89,7.89,7.82,7.82,2821800.0,7.89,7.89,7.82,7.82,2821800.0
2016-06-15 13:00:00,7.83,7.86,7.81,7.84,2954300.0,7.83,7.86,7.81,7.84,2954300.0
2016-06-15 13:30:00,7.85,7.85,7.81,7.84,2731950.0,7.85,7.85,7.81,7.84,2731950.0
2016-06-15 14:00:00,7.84,7.85,7.81,7.83,2150150.0,7.84,7.85,7.81,7.83,2150150.0
2016-06-15 14:30:00,7.82,7.84,7.81,7.83,2235350.0,7.82,7.84,7.81,7.83,2235350.0
2016-06-15 15:00:00,7.82,7.84,7.82,7.84,2636600.0,7.82,7.84,7.82,7.84,2636600.0
2016-06-15 15:30:00,7.84,7.85,7.79,7.8,7746400.0,7.84,7.85,7.79,7.8,7746400.0
2016-06-16 09:30:00,7.86,7.92,7.84,7.91,6983150.0,7.86,7.92,7.84,7.91,6983150.0
2016-06-16 10:00:00,7.9,7.93,7.87,7.89,5522800.0,7.9,7.93,7.87,7.89,5522800.0
2016-06-16 10:30:00,7.88,7.89,7.82,7.85,3349950.0,7.88,7.89,7.82,7.85,3349950.0
2016-06-16 11:00:00,7.85,7.87,7.83,7.85,3291800.0,7.85,7.87,7.83,7.85,3291800.0
2016-06-16 11:30:00,7.85,7.86,7.81,7.81,2706900.0,7.85,7.86,7.81,7.81,2706900.0
2016-06-16 12:00:00,7.82,7.83,7.8,7.81,2408050.0,7.82,7.83,7.8,7.81,2408050.0
2016-06-16 12:30:00,7.82,7.82,7.8,7.8,2490750.0,7.82,7.82,7.8,7.8,2490750.0
2016-06-16 13:00:00,7.81,7.82,7.79,7.8,1894150.0,7.81,7.82,7.79,7.8,1894150.0
2016-06-16 13:30:00,7.81,7.83,7.8,7.82,1599000.0,7.81,7.83,7.8,7.82,1599000.0
2016-06-16 14:00:00,7.81,7.87,7.81,7.85,1829200.0,7.81,7.87,7.81,7.85,1829200.0
2016-06-16 14:30:00,7.86,7.9,7.86,7.86,3233550.0,7.86,7.9,7.86,7.86,3233550.0
2016-06-16 15:00:00,7.87,7.9,7.86,7.87,2595550.0,7.87,7.9,7.86,7.87,2595550.0
2016-06-16 15:30:00,7.87,7.88,7.86,7.88,3973950.0,7.87,7.88,7.86,7.88,3973950.0
2016-06-17 09:30:00,7.91,7.96,7.86,7.92,6415650.0,7.91,7.96,7.86,7.92,6415650.0
2016-06-17 10:00:00,7.92,7.96,7.9,7.93,4874850.0,7.92,7.96,7.9,7.93,4874850.0
2016-06-17 10:30:00,7.93,7.94,7.9,7.92,3043500.0,7.93,7.94,7.9,7.92,3043500.0
2016-06-17 11:00:00,7.92,7.97,7.92,7.97,2990800.0,7.92,7.97,7.92,7.97,2990800.0
2016-06-17 11:30:00,7.96,7.98,7.96,7.98,2372300.0,7.96,7.98,7.96,7.98,2372300.0
2016-06-17 12:00:00,7.98,8.01,7.95,7.95,2488050.0,7.98,8.01,7.95,7.95,2488050.0
2016-06-17 12:30:00,7.96,7.97,7.95,7.95,1082600.0,7.96,7.97,7.95,7.95,1082600.0
2016-06-17 13:00:00,7.95,7.96,7.93,7.93,1567700.0,7.95,7.96,7.93,7.93,1567700.0
2016-06-17 13:30:00,7.93,7.95,7.92,7.92,2090450.0,7.93,7.95,7.92,7.92,2090450.0
2016-06-17 14:00:00,7.92,7.93,7.9,7.92,1735100.0,7.92,7.93,7.9,7.92,1735100.0
2016-06-17 14:30:00,7.92,7.93,7.91,7.91,2267150.0,7.92,7.93,7.91,7.91,2267150.0
2016-06-17 15:00:00,7.92,7.93,7.91,7.91,2636300.0,7.92,7.93,7.91,7.91,2636300.0
2016-06-17 15:30:00,7.92,7.95,7.91,7.95,9555000.0,7.92,7.95,7.91,7.95,9555000.0
2016-06-20 09:30:00,8.0,8.04,7.97,8.0,5434250.0,8.0,8.04,7.97,8.0,5434250.0
2016-06-20 10:00:00,7.99,8.03,7.99,8.0,3727900.0,7.99,8.03,7.99,8.0,3727900.0
2016-06-20 10:30:00,8.0,8.01,7.97,8.0,3573900.0,8.0,8.01,7.97,8.0,3573900.0
2016-06-20 11:00:00,7.99,8.01,7.98,7.99,3331750.0,7.99,8.01,7.98,7.99,3331750.0
2016-06-20 11:30:00,7.99,8.0,7.98,8.0,1765050.0,7.99,8.0,7.98,8.0,1765050.0
2016-06-20 12:00:00,8.0,8.01,7.99,8.0,3128250.0,8.0,8.01,7.99,8.0,3128250.0
2016-06-20 12:30:00,8.0,8.01,7.99,8.0,1227400.0,8.0,8.01,7.99,8.0,1227400.0
2016-06-20 13:00:00,8.0,8.02,7.99,7.99,1730550.0,8.0,8.02,7.99,7.99,1730550.0
2016-06-20 13:30:00,7.99,8.01,7.99,8.01,938100.0,7.99,8.01,7.99,8.01,938100.0
2016-06-20 14:00:00,8.01,8.01,7.99,7.99,1250900.0,8.01,8.01,7.99,7.99,1250900.0
2016-06-20 14:30:00,7.99,8.01,7.98,8.01,1482150.0,7.99,8.01,7.98,8.01,1482150.0
2016-06-20 15:00:00,8.01,8.01,7.96,7.96,1994800.0,8.01,8.01,7.96,7.96,1994800.0
2016-06-20 15:30:00,7.96,7.97,7.93,7.94,4692000.0,7.96,7.97,7.93,7.94,4692000.0
2016-06-21 09:30:00,7.99,7.99,7.9,7.92,3989600.0,7.99,7.99,7.9,7.92,3989600.0
2016-06-21 10:00:00,7.92,7.92,7.88,7.91,2509050.0,7.92,7.92,7.88,7.91,2509050.0
2016-06-21 10:30:00,7.91,7.91,7.87,7.88,2713250.0,7.91,7.91,7.87,7.88,2713250.0
2016-06-21 11:00:00,7.87,7.88,7.81,7.81,3047150.0,7.87,7.88,7.81,7.81,3047150.0
2016-06-21 11:30:00,7.82,7.83,7.76,7.77,4251550.0,7.82,7.83,7.76,7.77,4251550.0
2016-06-21 12:00:00,7.77,7.81,7.77,7.8,3218950.0,7.77,7.81,7.77,7.8,3218950.0
2016-06-21 12:30:00,7.81,7.81,7.78,7.79,1441350.0,7.81,7.81,7.78,7.79,1441350.0
2016-06-21 13:00:00,7.79,7.81,7.78,7.78,2223500.0,7.79,7.81,7.78,7.78,2223500.0
2016-06-21 13:30:00,7.79,7.82,7.79,7.82,1818050.0,7.79,7.82,7.79,7.82,1818050.0
2016-06-21 14:00:00,7.82,7.83,7.81,7.83,2696250.0,7.82,7.83,7.81,7.83,2696250.0
2016-06-21 14:30:00,7.83,7.85,7.82,7.82,2795700.0,7.83,7.85,7.82,7.82,2795700.0
2016-06-21 15:00:00,7.82,7.86,7.81,7.86,1806500.0,7.82,7.86,7.81,7.86,1806500.0
2016-06-21 15:30:00,7.85,7.86,7.83,7.84,7786200.0,7.85,7.86,7.83,7.84,7786200.0
2016-06-22 09:30:00,7.82,7.84,7.76,7.8,2929150.0,7.82,7.84,7.76,7.8,2929150.0
2016-06-22 10:00:00,7.8,7.81,7.77,7.8,2013900.0,7.8,7.81,7.77,7.8,2013900.0
2016-06-22 10:30:00,7.8,7.85,7.78,7.85,3620750.0,7.8,7.85,7.78,7.85,3620750.0
2016-06-22 11:00:00,7.85,7.88,7.83,7.86,2703700.0,7.85,7.88,7.83,7.86,2703700.0
2016-06-22 11:30:00,7.87,7.93,7.85,7.92,3651500.0,7.87,7.93,7.85,7.92,3651500.0
2016-06-22 12:00:00,7.92,7.94,7.88,7.9,3714350.0,7.92,7.94,7.88,7.9,3714350.0
2016-06-22 12:30:00,7.9,7.91,7.87,7.9,2102600.0,7.9,7.91,7.87,7.9,2102600.0
2016-06-22 13:00:00,7.9,7.9,7.87,7.88,1317250.0,7.9,7.9,7.87,7.88,1317250.0
2016-06-22 13:30:00,7.88,7.92,7.88,7.91,1733100.0,7.88,7.92,7.88,7.91,1733100.0
2016-06-22 14:00:00,7.91,7.93,7.9,7.92,1302200.0,7.91,7.93,7.9,7.92,1302200.0
2016-06-22 14:30:00,7.92,7.92,7.89,7.89,1360000.0,7.92,7.92,7.89,7.89,1360000.0
2016-06-22 15:00:00,7.89,7.9,7.87,7.88,1688650.0,7.89,7.9,7.87,7.88,1688650.0
2016-06-22 15:30:00,7.88,7.89,7.86,7.86,3127700.0,7.88,7.89,7.86,7.86,3127700.0
2016-06-23 09:30:00,7.87,8.0,7.86,7.93,5959300.0,7.87,8.0,7.86,7.93,5959300.0
2016-06-23 10:00:00,7.93,8.02,7.93,8.01,4148950.0,7.93,8.02,7.93,8.01,4148950.0
2016-06-23 10:30:00,8.01,8.05,8.0,8.03,4517850.0,8.01,8.05,8.0,8.03,4517850.0
2016-06-23 11:00:00,8.03,8.06,8.02,8.03,3235900.0,8.03,8.06,8.02,8.03,3235900.0
2016-06-23 11:30:00,8.03,8.05,8.01,8.03,1743200.0,8.03,8.05,8.01,8.03,1743200.0
2016-06-23 12:00:00,8.03,8.07,8.02,8.07,3270500.0,8.03,8.07,8.02,8.07,3270500.0
2016-06-23 12:30:00,8.07,8.09,8.06,8.09,2311650.0,8.07,8.09,8.06,8.09,2311650.0
2016-06-23 13:00:00,8.08,8.13,8.08,8.11,4122000.0,8.08,8.13,8.08,8.11,4122000.0
2016-06-23 13:30:00,8.12,8.16,8.11,8.13,3756500.0,8.12,8.16,8.11,8.13,3756500.0
2016-06-23 14:00:00,8.13,8.16,8.12,8.16,4321850.0,8.13,8.16,8.12,8.16,4321850.0
2016-06-23 14:30:00,8.16,8.26,8.15,8.24,8833800.0,8.16,8.26,8.15,8.24,8833800.0
2016-06-23 15:00:00,8.24,8.26,8.17,8.17,6553800.0,8.24,8.26,8.17,8.17,6553800.0
2016-06-23 15:30:00,8.17,8.18,8.14,8.17,9502300.0,8.17,8.18,8.14,8.17,9502300.0
2016-06-24 09:30:00,7.95,8.1,7.93,8.09,13302700.0,7.95,8.1,7.93,8.09,13302700.0
2016-06-24 10:00:00,8.07,8.15,8.05,8.14,5859800.0,8.07,8.15,8.05,8.14,5859800.0
2016-06-24 10:30:00,8.14,8.27,8.14,8.2,6532700.0,8.14,8.27,8.14,8.2,6532700.0
2016-06-24 11:00:00,8.2,8.2,8.09,8.15,4603650.0,8.2,8.2,8.09,8.15,4603650.0
2016-06-24 11:30:00,8.14,8.14,8.08,8.09,3013550.0,8.14,8.14,8.08,8.09,3013550.0
2016-06-24 12:00:00,8.09,8.13,8.09,8.11,4773900.0,8.09,8.13,8.09,8.11,4773900.0
2016-06-24 12:30:00,8.11,8.12,8.07,8.08,3001500.0,8.11,8.12,8.07,8.08,3001500.0
2016-06-24 13:00:00,8.08,8.09,8.02,8.03,1977800.0,8.08,8.09,8.02,8.03,1977800.0
2016-06-24 13:30:00,8.03,8.06,8.03,8.06,2711050.0,8.03,8.06,8.03,8.06,2711050.0
2016-06-24 14:00:00,8.06,8.09,8.05,8.08,2977200.0,8.06,8.09,8.05,8.08,2977200.0
2016-06-24 14:30:00,8.07,8.07,8.04,8.05,2459050.0,8.07,8.07,8.04,8.05,2459050.0
2016-06-24 15:00:00,8.05,8.06,8.01,8.02,4217000.0,8.05,8.06,8.01,8.02,4217000.0
2016-06-24 15:30:00,8.02,8.06,8.01,8.03,7781900.0,8.02,8.06,8.01,8.03,7781900.0
2016-06-27 09:30:00,7.99,8.0,7.91,7.97,7017550.0,7.99,8.0,7.91,7.97,7017550.0
2016-06-27 10:00:00,7.96,7.98,7.88,7.88,2871300.0,7.96,7.98,7.88,7.88,2871300.0
2016-06-27 10:30:00,7.88,7.9,7.86,7.86,3240350.0,7.88,7.9,7.86,7.86,3240350.0
2016-06-27 11:00:00,7.87,7.91,7.86,7.9,3182000.0,7.87,7.91,7.86,7.9,3182000.0
2016-06-27 11:30:00,7.9,7.93,7.9,7.91,2413250.0,7.9,7.93,7.9,7.91,2413250.0
2016-06-27 12:00:00,7.91,7.92,7.89,7.89,2371700.0,7.91,7.92,7.89,7.89,2371700.0
2016-06-27 12:30:00,7.89,7.89,7.84,7.86,1947400.0,7.89,7.89,7.84,7.86,1947400.0
2016-06-27 13:00:00,7.86,7.87,7.83,7.85,2145850.0,7.86,7.87,7.83,7.85,2145850.0
2016-06-27 13:30:00,7.84,7.85,7.79,7.81,2590850.0,7.84,7.85,7.79,7.81,2590850.0
2016-06-27 14:00:00,7.81,7.82,7.77,7.79,3008200.0,7.81,7.82,7.77,7.79,3008200.0
2016-06-27 14:30:00,7.78,7.79,7.73,7.74,3398750.0,7.78,7.79,7.73,7.74,3398750.0
2016-06-27 15:00:00,7.75,7.78,7.75,7.76,2518550.0,7.75,7.78,7.75,7.76,2518550.0
2016-06-27 15:30:00,7.76,7.8,7.76,7.78,5859050.0,7.76,7.8,7.76,7.78,5859050.0
2016-06-28 09:30:00,7.93,7.95,7.86,7.91,3464500.0,7.93,7.95,7.86,7.91,3464500.0
2016-06-28 10:00:00,7.91,7.92,7.85,7.87,3262700.0,7.91,7.92,7.85,7.87,3262700.0
2016-06-28 10:30:00,7.87,7.88,7.83,7.83,2357350.0,7.87,7.88,7.83,7.83,2357350.0
2016-06-28 11:00:00,7.84,7.85,7.78,7.82,2921050.0,7.84,7.85,7.78,7.82,2921050.0
2016-06-28 11:30:00,7.82,7.86,7.81,7.85,1678000.0,7.82,7.86,7.81,7.85,1678000.0
2016-06-28 12:00:00,7.84,7.86,7.83,7.84,1123900.0,7.84,7.86,7.83,7.84,1123900.0
2016-06-28 12:30:00,7.84,7.86,7.83,7.85,779100.0,7.84,7.86,7.83,7.85,779100.0
2016-06-28 13:00:00,7.85,7.86,7.82,7.84,895050.0,7.85,7.86,7.82,7.84,895050.0
2016-06-28 13:30:00,7.83,7.85,7.83,7.83,685000.0,7.83,7.85,7.83,7.83,685000.0
2016-06-28 14:00:00,7.83,7.84,7.8,7.8,1697400.0,7.83,7.84,7.8,7.8,1697400.0
2016-06-28 14:30:00,7.8,7.82,7.78,7.82,2477200.0,7.8,7.82,7.78,7.82,2477200.0
2016-06-28 15:00:00,7.82,7.84,7.81,7.82,1712400.0,7.82,7.84,7.81,7.82,1712400.0
2016-06-28 15:30:00,7.82,7.85,7.82,7.84,2156950.0,7.82,7.85,7.82,7.84,2156950.0
2016-06-29 09:30:00,7.93,8.08,7.91,8.07,7909300.0,7.93,8.08,7.91,8.07,7909300.0
2016-06-29 10:00:00,8.07,8.1,8.03,8.09,3245800.0,8.07,8.1,8.03,8.09,3245800.0
2016-06-29 10:30:00,8.09,8.12,8.07,8.07,2537300.0,8.09,8.12,8.07,8.07,2537300.0
2016-06-29 11:00:00,8.07,8.11,8.07,8.11,2885900.0,8.07,8.11,8.07,8.11,2885900.0
2016-06-29 11:30:00,8.11,8.16,8.11,8.14,2524900.0,8.11,8.16,8.11,8.14,2524900.0
2016-06-29 12:00:00,8.14,8.15,8.13,8.13,1244800.0,8.14,8.15,8.13,8.13,1244800.0
2016-06-29 12:30:00,8.13,8.15,8.12,8.13,1036550.0,8.13,8.15,8.12,8.13,1036550.0
2016-06-29 13:00:00,8.13,8.14,8.12,8.13,1786950.0,8.13,8.14,8.12,8.13,1786950.0
2016-06-29 13:30:00,8.13,8.17,8.12,8.17,1443000.0,8.13,8.17,8.12,8.17,1443000.0
2016-06-29 14:00:00,8.16,8.19,8.16,8.19,3080950.0,8.16,8.19,8.16,8.19,3080950.0
2016-06-29 14:30:00,8.19,8.2,8.17,8.18,1662750.0,8.19,8.2,8.17,8.18,1662750.0
2016-06-29 15:00:00,8.18,8.21,8.17,8.19,2387600.0,8.18,8.21,8.17,8.19,2387600.0
2016-06-29 15:30:00,8.19,8.2,8.15,8.19,6149200.0,8.19,8.2,8.15,8.19,6149200.0
2016-06-30 09:30:00,8.19,8.2,8.04,8.08,6305450.0,8.19,8.2,8.04,8.08,6305450.0
2016-06-30 10:00:00,8.07,8.09,8.04,8.04,2677700.0,8.07,8.09,8.04,8.04,2677700.0
2016-06-30 10:30:00,8.04,8.11,8.04,8.1,3164850.0,8.04,8.11,8.04,8.1,3164850.0
2016-06-30 11:00:00,8.11,8.13,8.08,8.09,2533250.0,8.11,8.13,8.08,8.09,2533250.0
2016-06-30 11:30:00,8.09,8.11,8.03,8.04,3021800.0,8.09,8.11,8.03,8.04,3021800.0
2016-06-30 12:00:00,8.05,8.09,8.04,8.09,1396350.0,8.05,8.09,8.04,8.09,1396350.0
2016-06-30 12:30:00,8.08,8.1,8.07,8.09,1763450.0,8.08,8.1,8.07,8.09,1763450.0
2016-06-30 13:00:00,8.09,8.12,8.08,8.12,2914650.0,8.09,8.12,8.08,8.12,2914650.0
2016-06-30 13:30:00,8.11,8.11,8.09,8.1,1472100.0,8.11,8.11,8.09,8.1,1472100.0
2016-06-30 14:00:00,8.1,8.11,8.07,8.09,1719350.0,8.1,8.11,8.07,8.09,1719350.0
2016-06-30 14:30:00,8.09,8.1,8.05,8.06,2504700.0,8.09,8.1,8.05,8.06,2504700.0
2016-06-30 15:00:00,8.06,8.07,8.04,8.06,2708700.0,8.06,8.07,8.04,8.06,2708700.0
2016-06-30 15:30:00,8.06,8.06,8.03,8.06,5765550.0,8.06,8.06,8.03,8.06,5765550.0
2016-07-01 09:30:00,8.0,8.09,7.99,8.06,4452600.0,8.0,8.09,7.99,8.06,4452600.0
2016-07-01 10:00:00,8.07,8.11,8.04,8.05,3440800.0,8.07,8.11,8.04,8.05,3440800.0
2016-07-01 10:30:00,8.04,8.05,7.99,7.99,5102350.0,8.04,8.05,7.99,7.99,5102350.0
2016-07-01 11:00:00,8.0,8.01,7.94,7.94,3902600.0,8.0,8.01,7.94,7.94,3902600.0
2016-07-01 11:30:00,7.94,7.98,7.91,7.97,3733450.0,7.94,7.98,7.91,7.97,3733450.0
2016-07-01 12:00:00,7.98,7.99,7.94,7.94,1386300.0,7.98,7.99,7.94,7.94,1386300.0
2016-07-01 12:30:00,7.94,7.95,7.91,7.95,1514400.0,7.94,7.95,7.91,7.95,1514400.0
2016-07-01 13:00:00,7.95,7.95,7.91,7.91,1466450.0,7.95,7.95,7.91,7.91,1466450.0
2016-07-01 13:30:00,7.9,7.91,7.87,7.88,2751400.0,7.9,7.91,7.87,7.88,2751400.0
2016-07-01 14:00:00,7.87,7.89,7.85,7.86,2448700.0,7.87,7.89,7.85,7.86,2448700.0
2016-07-01 14:30:00,7.86,7.86,7.83,7.85,3845600.0,7.86,7.86,7.83,7.85,3845600.0
2016-07-01 15:00:00,7.85,7.88,7.84,7.85,3712200.0,7.85,7.88,7.84,7.85,3712200.0
2016-07-01 15:30:00,7.85,7.88,7.85,7.87,7874200.0,7.85,7.88,7.85,7.87,7874200.0
2016-07-05 09:30:00,7.9,7.93,7.82,7.85,3522000.0,7.9,7.93,7.82,7.85,3522000.0
2016-07-05 10:00:00,7.86,7.87,7.83,7.85,1867800.0,7.86,7.87,7.83,7.85,1867800.0
2016-07-05 10:30:00,7.85,7.88,7.82,7.85,2312000.0,7.85,7.88,7.82,7.85,2312000.0
2016-07-05 11:00:00,7.84,7.86,7.83,7.85,2177800.0,7.84,7.86,7.83,7.85,2177800.0
2016-07-05 11:30:00,7.85,7.85,7.82,7.83,1387600.0,7.85,7.85,7.82,7.83,1387600.0
2016-07-05 12:00:00,7.83,7.88,7.82,7.88,2180550.0,7.83,7.88,7.82,7.88,2180550.0
2016-07-05 12:30:00,7.88,7.91,7.87,7.9,2574650.0,7.88,7.91,7.87,7.9,2574650.0
2016-07-05 13:00:00,7.9,7.99,7.89,7.95,3445550.0,7.9,7.99,7.89,7.95,3445550.0
2016-07-05 13:30:00,7.96,7.97,7.93,7.96,1762750.0,7.96,7.97,7.93,7.96,1762750.0
2016-07-05 14:00:00,7.96,7.97,7.93,7.95,2009200.0,7.96,7.97,7.93,7.95,2009200.0
2016-07-05 14:30:00,7.95,7.97,7.95,7.96,1241600.0,7.95,7.97,7.95,7.96,1241600.0
2016-07-05 15:00:00,7.95,7.97,7.93,7.93,3653250.0,7.95,7.97,7.93,7.93,3653250.0
2016-07-05 15:30:00,7.94,7.96,7.92,7.93,4734600.0,7.94,7.96,7.92,7.93,4734600.0
2016-07-06 09:30:00,7.88,7.98,7.88,7.96,3454050.0,7.88,7.98,7.88,7.96,3454050.0
2016-07-06 10:00:00,7.96,8.03,7.94,7.94,2827950.0,7.96,8.03,7.94,7.94,2827950.0
2016-07-06 10:30:00,7.93,7.98,7.91,7.93,2060000.0,7.93,7.98,7.91,7.93,2060000.0
2016-07-06 11:00:00,7.94,7.98,7.94,7.97,2214850.0,7.94,7.98,7.94,7.97,2214850.0
2016-07-06 11:30:00,7.96,7.99,7.96,7.98,2211400.0,7.96,7.99,7.96,7.98,2211400.0
2016-07-06 12:00:00,7.98,8.01,7.97,8.0,1663750.0,7.98,8.01,7.97,8.0,1663750.0
2016-07-06 12:30:00,8.0,8.02,7.98,7.99,1567400.0,8.0,8.02,7.98,7.99,1567400.0
2016-07-06 13:00:00,7.99,8.01,7.98,8.0,1449500.0,7.99,8.01,7.98,8.0,1449500.0
2016-07-06 13:30:00,8.0,8.0,7.96,7.97,1590850.0,8.0,8.0,7.96,7.97,1590850.0
2016-07-06 14:00:00,7.98,8.0,7.97,7.98,2463950.0,7.98,8.0,7.97,7.98,2463950.0
2016-07-06 14:30:00,7.98,8.01,7.97,8.0,1936250.0,7.98,8.01,7.97,8.0,1936250.0
2016-07-06 15:00:00,8.0,8.04,8.0,8.03,2175200.0,8.0,8.04,8.0,8.03,2175200.0
2016-07-06 15:30:00,8.03,8.04,8.02,8.02,3365650.0,8.03,8.04,8.02,8.02,3365650.0
2016-07-07 09:30:00,7.88,7.89,7.72,7.84,21457450.0,7.88,7.89,7.72,7.84,21457450.0
2016-07-07 10:00:00,7.84,7.89,7.81,7.85,9016500.0,7.84,7.89,7.81,7.85,9016500.0
2016-07-07 10:30:00,7.86,7.86,7.78,7.82,5878200.0,7.86,7.86,7.78,7.82,5878200.0
2016-07-07 11:00:00,7.82,7.87,7.77,7.84,8749300.0,7.82,7.87,7.77,7.84,8749300.0
2016-07-07 11:30:00,7.83,7.85,7.8,7.84,2355450.0,7.83,7.85,7.8,7.84,2355450.0
2016-07-07 12:00:00,7.84,7.87,7.82,7.85,1486450.0,7.84,7.87,7.82,7.85,1486450.0
2016-07-07 12:30:00,7.86,7.88,7.84,7.87,1946450.0,7.86,7.88,7.84,7.87,1946450.0
2016-07-07 13:00:00,7.87,7.91,7.86,7.9,2713050.0,7.87,7.91,7.86,7.9,2713050.0
2016-07-07 13:30:00,7.9,7.91,7.86,7.9,1721350.0,7.9,7.91,7.86,7.9,1721350.0
2016-07-07 14:00:00,7.9,7.9,7.83,7.85,1405100.0,7.9,7.9,7.83,7.85,1405100.0
2016-07-07 14:30:00,7.85,7.85,7.8,7.83,2424850.0,7.85,7.85,7.8,7.83,2424850.0
2016-07-07 15:00:00,7.83,7.83,7.8,7.81,2565100.0,7.83,7.83,7.8,7.81,2565100.0
2016-07-07 15:30:00,7.81,7.82,7.8,7.81,5200050.0,7.81,7.82,7.8,7.81,5200050.0
2016-07-08 09:30:00,7.86,7.89,7.85,7.86,2852400.0,7.86,7.89,7.85,7.86,2852400.0
2016-07-08 10:00:00,7.87,7.87,7.84,7.86,2257150.0,7.87,7.87,7.84,7.86,2257150.0
2016-07-08 10:30:00,7.86,7.87,7.86,7.87,726900.0,7.86,7.87,7.86,7.87,726900.0
2016-07-08 11:00:00,7.87,7.87,7.84,7.87,2213650.0,7.87,7.87,7.84,7.87,2213650.0
2016-07-08 11:30:00,7.87,7.87,7.86,7.87,1747350.0,7.87,7.87,7.86,7.87,1747350.0
2016-07-08 12:00:00,7.87,7.9,7.87,7.89,1909100.0,7.87,7.9,7.87,7.89,1909100.0
2016-07-08 12:30:00,7.89,7.96,7.88,7.96,2556700.0,7.89,7.96,7.88,7.96,2556700.0
2016-07-08 13:00:00,7.96,7.99,7.95,7.97,3035700.0,7.96,7.99,7.95,7.97,3035700.0
2016-07-08 13:30:00,7.97,8.0,7.95,8.0,2046200.0,7.97,8.0,7.95,8.0,2046200.0
2016-07-08 14:00:00,7.99,8.05,7.99,8.04,5069100.0,7.99,8.05,7.99,8.04,5069100.0
2016-07-08 14:30:00,8.05,8.08,8.02,8.05,4504350.0,8.05,8.08,8.02,8.05,4504350.0
2016-07-08 15:00:00,8.05,8.06,8.0,8.0,5668050.0,8.05,8.06,8.0,8.0,5668050.0
2016-07-08 15:30:00,8.0,8.01,7.98,7.99,5593000.0,8.0,8.01,7.98,7.99,5593000.0
2016-07-11 09:30:00,8.14,8.26,8.14,8.2,11010650.0,8.14,8.26,8.14,8.2,11010650.0
2016-07-11 10:00:00,8.2,8.22,8.1,8.1,4077500.0,8.2,8.22,8.1,8.1,4077500.0
2016-07-11 10:30:00,8.1,8.1,8.04,8.07,3869500.0,8.1,8.1,8.04,8.07,3869500.0
2016-07-11 11:00:00,8.07,8.1,8.06,8.07,2107050.0,8.07,8.1,8.06,8.07,2107050.0
2016-07-11 11:30:00,8.07,8.16,8.07,8.14,2908850.0,8.07,8.16,8.07,8.14,2908850.0
2016-07-11 12:00:00,8.15,8.15,8.11,8.15,1196800.0,8.15,8.15,8.11,8.15,1196800.0
2016-07-11 12:30:00,8.14,8.18,8.13,8.13,1300200.0,8.14,8.18,8.13,8.13,1300200.0
2016-07-11 13:00:00,8.13,8.13,8.11,8.12,809750.0,8.13,8.13,8.11,8.12,809750.0
2016-07-11 13:30:00,8.12,8.13,8.11,8.11,1097850.0,8.12,8.13,8.11,8.11,1097850.0
2016-07-11 14:00:00,8.11,8.11,8.08,8.1,1144000.0,8.11,8.11,8.08,8.1,1144000.0
2016-07-11 14:30:00,8.1,8.1,8.08,8.1,757500.0,8.1,8.1,8.08,8.1,757500.0
2016-07-11 15:00:00,8.1,8.11,8.08,8.08,2627400.0,8.1,8.11,8.08,8.08,2627400.0
2016-07-11 15:30:00,8.08,8.09,8.06,8.06,4174500.0,8.08,8.09,8.06,8.06,4174500.0
2016-07-12 09:30:00,8.11,8.12,8.05,8.05,2929050.0,8.11,8.12,8.05,8.05,2929050.0
2016-07-12 10:00:00,8.05,8.07,8.02,8.03,1863800.0,8.05,8.07,8.02,8.03,1863800.0
2016-07-12 10:30:00,8.03,8.07,8.03,8.07,1184500.0,8.03,8.07,8.03,8.07,1184500.0
2016-07-12 11:00:00,8.07,8.1,8.07,8.09,1064700.0,8.07,8.1,8.07,8.09,1064700.0
2016-07-12 11:30:00,8.09,8.11,8.09,8.09,2163350.0,8.09,8.11,8.09,8.09,2163350.0
2016-07-12 12:00:00,8.08,8.11,8.08,8.09,1242900.0,8.08,8.11,8.08,8.09,1242900.0
2016-07-12 12:30:00,8.1,8.11,8.07,8.07,1499650.0,8.1,8.11,8.07,8.07,1499650.0
2016-07-12 13:00:00,8.08,8.13,8.07,8.13,1801700.0,8.08,8.13,8.07,8.13,1801700.0
2016-07-12 13:30:00,8.13,8.18,8.13,8.17,1746450.0,8.13,8.18,8.13,8.17,1746450.0
2016-07-12 14:00:00,8.17,8.2,8.15,8.19,1898300.0,8.17,8.2,8.15,8.19,1898300.0
2016-07-12 14:30:00,8.18,8.21,8.18,8.2,2881750.0,8.18,8.21,8.18,8.2,2881750.0
2016-07-12 15:00:00,8.2,8.2,8.16,8.18,2066550.0,8.2,8.2,8.16,8.18,2066550.0
2016-07-12 15:30:00,8.18,8.18,8.15,8.17,3505500.0,8.18,8.18,8.15,8.17,3505500.0
2016-07-13 09:30:00,8.23,8.4,8.22,8.34,11597100.0,8.23,8.4,8.22,8.34,11597100.0
2016-07-13 10:00:00,8.34,8.39,8.33,8.38,8407450.0,8.34,8.39,8.33,8.38,8407450.0
2016-07-13 10:30:00,8.37,8.4,8.35,8.36,4758300.0,8.37,8.4,8.35,8.36,4758300.0
2016-07-13 11:00:00,8.36,8.38,8.31,8.33,4341100.0,8.36,8.38,8.31,8.33,4341100.0
2016-07-13 11:30:00,8.33,8.37,8.33,8.35,2505800.0,8.33,8.37,8.33,8.35,2505800.0
2016-07-13 12:00:00,8.35,8.39,8.34,8.37,2893200.0,8.35,8.39,8.34,8.37,2893200.0
2016-07-13 12:30:00,8.37,8.37,8.35,8.36,1376250.0,8.37,8.37,8.35,8.36,1376250.0
2016-07-13 13:00:00,8.36,8.39,8.35,8.38,2359450.0,8.36,8.39,8.35,8.38,2359450.0
2016-07-13 13:30:00,8.39,8.39,8.36,8.38,1998950.0,8.39,8.39,8.36,8.38,1998950.0
2016-07-13 14:00:00,8.38,8.44,8.37,8.38,4492350.0,8.38,8.44,8.37,8.38,4492350.0
2016-07-13 14:30:00,8.38,8.38,8.35,8.37,2262600.0,8.38,8.38,8.35,8.37,2262600.0
2016-07-13 15:00:00,8.37,8.37,8.31,8.31,3209100.0,8.37,8.37,8.31,8.31,3209100.0
2016-07-13 15:30:00,8.31,8.35,8.31,8.33,4843700.0,8.31,8.35,8.31,8.33,4843700.0
2016-07-14 09:30:00,8.42,8.44,8.27,8.31,7703900.0,8.42,8.44,8.27,8.31,7703900.0
2016-07-14 10:00:00,8.32,8.32,8.24,8.28,4875000.0,8.32,8.32,8.24,8.28,4875000.0
2016-07-14 10:30:00,8.29,8.36,8.29,8.32,4936350.0,8.29,8.36,8.29,8.32,4936350.0
2016-07-14 11:00:00,8.32,8.37,8.31,8.37,6632750.0,8.32,8.37,8.31,8.37,6632750.0
2016-07-14 11:30:00,8.37,8.42,8.35,8.41,2412100.0,8.37,8.42,8.35,8.41,2412100.0
2016-07-14 12:00:00,8.41,8.43,8.4,8.41,2169150.0,8.41,8.43,8.4,8.41,2169150.0
2016-07-14 12:30:00,8.41,8.44,8.4,8.41,1930500.0,8.41,8.44,8.4,8.41,1930500.0
2016-07-14 13:00:00,8.42,8.43,8.36,8.38,3701700.0,8.42,8.43,8.36,8.38,3701700.0
2016-07-14 13:30:00,8.38,8.39,8.36,8.38,883800.0,8.38,8.39,8.36,8.38,883800.0
2016-07-14 14:00:00,8.38,8.39,8.37,8.37,1531700.0,8.38,8.39,8.37,8.37,1531700.0
2016-07-14 14:30:00,8.37,8.38,8.34,8.35,1199700.0,8.37,8.38,8.34,8.35,1199700.0
2016-07-14 15:00:00,8.36,8.37,8.35,8.36,2396150.0,8.36,8.37,8.35,8.36,2396150.0
2016-07-14 15:30:00,8.36,8.38,8.35,8.35,5290550.0,8.36,8.38,8.35,8.35,5290550.0
2016-07-15 09:30:00,8.19,8.21,8.16,8.2,10127550.0,8.19,8.21,8.16,8.2,10127550.0
2016-07-15 10:00:00,8.21,8.21,8.18,8.2,2645050.0,8.21,8.21,8.18,8.2,2645050.0
2016-07-15 10:30:00,8.2,8.24,8.19,8.23,2834600.0,8.2,8.24,8.19,8.23,2834600.0
2016-07-15 11:00:00,8.23,8.24,8.18,8.18,2683500.0,8.23,8.24,8.18,8.18,2683500.0
2016-07-15 11:30:00,8.18,8.18,8.15,8.17,3635800.0,8.18,8.18,8.15,8.17,3635800.0
2016-07-15 12:00:00,8.17,8.18,8.14,8.15,2278100.0,8.17,8.18,8.14,8.15,2278100.0
2016-07-15 12:30:00,8.15,8.15,8.11,8.13,3973000.0,8.15,8.15,8.11,8.13,3973000.0
2016-07-15 13:00:00,8.13,8.13,8.1,8.12,5873350.0,8.13,8.13,8.1,8.12,5873350.0
2016-07-15 13:30:00,8.12,8.12,8.09,8.1,3156300.0,8.12,8.12,8.09,8.1,3156300.0
2016-07-15 14:00:00,8.1,8.12,8.09,8.09,2750650.0,8.1,8.12,8.09,8.09,2750650.0
2016-07-15 14:30:00,8.09,8.12,8.08,8.11,6627050.0,8.09,8.12,8.08,8.11,6627050.0
2016-07-15 15:00:00,8.11,8.12,8.1,8.12,3125300.0,8.11,8.12,8.1,8.12,3125300.0
2016-07-15 15:30:00,8.12,8.12,8.09,8.1,12811650.0,8.12,8.12,8.09,8.1,12811650.0
2016-07-18 09:30:00,8.1,8.11,8.05,8.08,4187550.0,8.1,8.11,8.05,8.08,4187550.0
2016-07-18 10:00:00,8.08,8.14,8.08,8.13,3482550.0,8.08,8.14,8.08,8.13,3482550.0
2016-07-18 10:30:00,8.13,8.15,8.12,8.13,3597950.0,8.13,8.15,8.12,8.13,3597950.0
2016-07-18 11:00:00,8.13,8.2,8.13,8.19,2769650.0,8.13,8.2,8.13,8.19,2769650.0
2016-07-18 11:30:00,8.19,8.22,8.18,8.21,1893800.0,8.19,8.22,8.18,8.21,1893800.0
2016-07-18 12:00:00,8.21,8.21,8.18,8.19,1222650.0,8.21,8.21,8.18,8.19,1222650.0
2016-07-18 12:30:00,8.19,8.2,8.18,8.18,747100.0,8.19,8.2,8.18,8.18,747100.0
2016-07-18 13:00:00,8.18,8.18,8.14,8.15,1415750.0,8.18,8.18,8.14,8.15,1415750.0
2016-07-18 13:30:00,8.15,8.18,8.15,8.18,967500.0,8.15,8.18,8.15,8.18,967500.0
2016-07-18 14:00:00,8.18,8.18,8.17,8.17,600200.0,8.18,8.18,8.17,8.17,600200.0
2016-07-18 14:30:00,8.17,8.18,8.16,8.18,874950.0,8.17,8.18,8.16,8.18,874950.0
2016-07-18 15:00:00,8.18,8.19,8.18,8.19,1177050.0,8.18,8.19,8.18,8.19,1177050.0
2016-07-18 15:30:00,8.19,8.2,8.17,8.18,3713900.0,8.19,8.2,8.17,8.18,3713900.0
2016-07-19 09:30:00,8.28,8.39,8.28,8.3,8813100.0,8.28,8.39,8.28,8.3,8813100.0
2016-07-19 10:00:00,8.31,8.33,8.28,8.29,3357550.0,8.31,8.33,8.28,8.29,3357550.0
2016-07-19 10:30:00,8.29,8.31,8.26,8.27,1589000.0,8.29,8.31,8.26,8.27,1589000.0
2016-07-19 11:00:00,8.27,8.32,8.26,8.31,5030700.0,8.27,8.32,8.26,8.31,5030700.0
2016-07-19 11:30:00,8.31,8.32,8.29,8.31,1208650.0,8.31,8.32,8.29,8.31,1208650.0
2016-07-19 12:00:00,8.31,8.31,8.3,8.3,610000.0,8.31,8.31,8.3,8.3,610000.0
2016-07-19 12:30:00,8.3,8.31,8.27,8.3,1542400.0,8.3,8.31,8.27,8.3,1542400.0
2016-07-19 13:00:00,8.31,8.32,8.29,8.3,2945700.0,8.31,8.32,8.29,8.3,2945700.0
2016-07-19 13:30:00,8.3,8.31,8.29,8.31,1033900.0,8.3,8.31,8.29,8.31,1033900.0
2016-07-19 14:00:00,8.31,8.34,8.3,8.33,1757900.0,8.31,8.34,8.3,8.33,1757900.0
2016-07-19 14:30:00,8.34,8.36,8.33,8.34,1931100.0,8.34,8.36,8.33,8.34,1931100.0
2016-07-19 15:00:00,8.34,8.34,8.33,8.34,1004200.0,8.34,8.34,8.33,8.34,1004200.0
2016-07-19 15:30:00,8.34,8.34,8.29,8.3,3845450.0,8.34,8.34,8.29,8.3,3845450.0
2016-07-20 09:30:00,8.3,8.35,8.29,8.33,2448000.0,8.3,8.35,8.29,8.33,2448000.0
2016-07-20 10:00:00,8.34,8.35,8.32,8.33,1385300.0,8.34,8.35,8.32,8.33,1385300.0
2016-07-20 10:30:00,8.32,8.34,8.28,8.31,1889400.0,8.32,8.34,8.28,8.31,1889400.0
2016-07-20 11:00:00,8.3,8.35,8.3,8.35,2258600.0,8.3,8.35,8.3,8.35,2258600.0
2016-07-20 11:30:00,8.35,8.37,8.34,8.36,2590900.0,8.35,8.37,8.34,8.36,2590900.0
2016-07-20 12:00:00,8.36,8.39,8.36,8.38,1491200.0,8.36,8.39,8.36,8.38,1491200.0
2016-07-20 12:30:00,8.38,8.4,8.37,8.39,1573250.0,8.38,8.4,8.37,8.39,1573250.0
2016-07-20 13:00:00,8.39,8.4,8.37,8.37,1324250.0,8.39,8.4,8.37,8.37,1324250.0
2016-07-20 13:30:00,8.37,8.4,8.37,8.38,1047650.0,8.37,8.4,8.37,8.38,1047650.0
2016-07-20 14:00:00,8.38,8.39,8.38,8.39,1574150.0,8.38,8.39,8.38,8.39,1574150.0
2016-07-20 14:30:00,8.39,8.41,8.39,8.39,2523650.0,8.39,8.41,8.39,8.39,2523650.0
2016-07-20 15:00:00,8.4,8.4,8.36,8.37,1516850.0,8.4,8.4,8.36,8.37,1516850.0
2016-07-20 15:30:00,8.37,8.41,8.37,8.39,7012000.0,8.37,8.41,8.37,8.39,7012000.0
2016-07-21 09:30:00,8.39,8.4,8.25,8.26,4769250.0,8.39,8.4,8.25,8.26,4769250.0
2016-07-21 10:00:00,8.27,8.32,8.26,8.28,5274200.0,8.27,8.32,8.26,8.28,5274200.0
2016-07-21 10:30:00,8.29,8.37,8.28,8.36,4267250.0,8.29,8.37,8.28,8.36,4267250.0
2016-07-21 11:00:00,8.36,8.37,8.33,8.35,2816500.0,8.36,8.37,8.33,8.35,2816500.0
2016-07-21 11:30:00,8.35,8.36,8.31,8.33,2511050.0,8.35,8.36,8.31,8.33,2511050.0
2016-07-21 12:00:00,8.33,8.35,8.32,8.33,1403800.0,8.33,8.35,8.32,8.33,1403800.0
2016-07-21 12:30:00,8.34,8.34,8.31,8.32,2410900.0,8.34,8.34,8.31,8.32,2410900.0
2016-07-21 13:00:00,8.33,8.37,8.33,8.37,1911950.0,8.33,8.37,8.33,8.37,1911950.0
2016-07-21 13:30:00,8.37,8.37,8.35,8.36,1514900.0,8.37,8.37,8.35,8.36,1514900.0
2016-07-21 14:00:00,8.36,8.37,8.34,8.35,3859100.0,8.36,8.37,8.34,8.35,3859100.0
2016-07-21 14:30:00,8.35,8.37,8.32,8.36,6741750.0,8.35,8.37,8.32,8.36,6741750.0
2016-07-21 15:00:00,8.35,8.37,8.33,8.35,4232800.0,8.35,8.37,8.33,8.35,4232800.0
2016-07-21 15:30:00,8.35,8.37,8.34,8.36,12169650.0,8.35,8.37,8.34,8.36,12169650.0
2016-07-22 09:30:00,8.29,8.58,8.24,8.42,33142700.0,8.29,8.58,8.24,8.42,33142700.0
2016-07-22 10:00:00,8.42,8.61,8.37,8.61,23278650.0,8.42,8.61,8.37,8.61,23278650.0
2016-07-22 10:30:00,8.6,8.67,8.54,8.66,14110750.0,8.6,8.67,8.54,8.66,14110750.0
2016-07-22 11:00:00,8.66,8.68,8.6,8.63,9802800.0,8.66,8.68,8.6,8.63,9802800.0
2016-07-22 11:30:00,8.63,8.78,8.62,8.76,16355250.0,8.63,8.78,8.62,8.76,16355250.0
2016-07-22 12:00:00,8.76,8.81,8.74,8.78,9795900.0,8.76,8.81,8.74,8.78,9795900.0
2016-07-22 12:30:00,8.79,8.87,8.78,8.8,13040900.0,8.79,8.87,8.78,8.8,13040900.0
2016-07-22 13:00:00,8.8,8.82,8.75,8.76,5772050.0,8.8,8.82,8.75,8.76,5772050.0
2016-07-22 13:30:00,8.76,8.79,8.74,8.78,5593100.0,8.76,8.79,8.74,8.78,5593100.0
2016-07-22 14:00:00,8.78,8.81,8.76,8.8,3814800.0,8.78,8.81,8.76,8.8,3814800.0
2016-07-22 14:30:00,8.8,8.84,8.77,8.83,6141200.0,8.8,8.84,8.77,8.83,6141200.0
2016-07-22 15:00:00,8.84,8.88,8.83,8.83,9008750.0,8.84,8.88,8.83,8.83,9008750.0
2016-07-22 15:30:00,8.83,8.86,8.82,8.85,14910050.0,8.83,8.86,8.82,8.85,14910050.0
2016-07-25 09:30:00,8.86,8.87,8.73,8.76,12173100.0,8.86,8.87,8.73,8.76,12173100.0
2016-07-25 10:00:00,8.76,8.82,8.72,8.76,6731100.0,8.76,8.82,8.72,8.76,6731100.0
2016-07-25 10:30:00,8.76,8.77,8.72,8.74,3379900.0,8.76,8.77,8.72,8.74,3379900.0
2016-07-25 11:00:00,8.73,8.76,8.7,8.75,4628600.0,8.73,8.76,8.7,8.75,4628600.0
2016-07-25 11:30:00,8.75,8.82,8.75,8.79,3240950.0,8.75,8.82,8.75,8.79,3240950.0
2016-07-25 12:00:00,8.79,8.79,8.76,8.78,1427750.0,8.79,8.79,8.76,8.78,1427750.0
2016-07-25 12:30:00,8.77,8.78,8.75,8.78,1824500.0,8.77,8.78,8.75,8.78,1824500.0
2016-07-25 13:00:00,8.77,8.8,8.76,8.79,1557350.0,8.77,8.8,8.76,8.79,1557350.0
2016-07-25 13:30:00,8.8,8.8,8.75,8.8,2203500.0,8.8,8.8,8.75,8.8,2203500.0
2016-07-25 14:00:00,8.8,8.82,8.79,8.79,2700650.0,8.8,8.82,8.79,8.79,2700650.0
2016-07-25 14:30:00,8.8,8.82,8.79,8.8,2896300.0,8.8,8.82,8.79,8.8,2896300.0
2016-07-25 15:00:00,8.8,8.83,8.8,8.83,2753600.0,8.8,8.83,8.8,8.83,2753600.0
2016-07-25 15:30:00,8.83,8.86,8.82,8.83,7700250.0,8.83,8.86,8.82,8.83,7700250.0
2016-07-26 09:30:00,8.64,8.78,8.61,8.7,10123700.0,8.64,8.78,8.61,8.7,10123700.0
2016-07-26 10:00:00,8.7,8.71,8.64,8.66,3821800.0,8.7,8.71,8.64,8.66,3821800.0
2016-07-26 10:30:00,8.66,8.69,8.65,8.65,2364550.0,8.66,8.69,8.65,8.65,2364550.0
2016-07-26 11:00:00,8.65,8.66,8.62,8.63,4477200.0,8.65,8.66,8.62,8.63,4477200.0
2016-07-26 11:30:00,8.63,8.65,8.62,8.64,2056750.0,8.63,8.65,8.62,8.64,2056750.0
2016-07-26 12:00:00,8.64,8.67,8.63,8.65,2301100.0,8.64,8.67,8.63,8.65,2301100.0
2016-07-26 12:30:00,8.65,8.67,8.64,8.66,2571000.0,8.65,8.67,8.64,8.66,2571000.0
2016-07-26 13:00:00,8.66,8.66,8.61,8.61,2872000.0,8.66,8.66,8.61,8.61,2872000.0
2016-07-26 13:30:00,8.61,8.62,8.6,8.61,1385900.0,8.61,8.62,8.6,8.61,1385900.0
2016-07-26 14:00:00,8.61,8.63,8.6,8.63,1987100.0,8.61,8.63,8.6,8.63,1987100.0
2016-07-26 14:30:00,8.62,8.64,8.61,8.61,992750.0,8.62,8.64,8.61,8.61,992750.0
2016-07-26 15:00:00,8.62,8.62,8.6,8.6,2456350.0,8.62,8.62,8.6,8.6,2456350.0
2016-07-26 15:30:00,8.6,8.62,8.6,8.62,3773600.0,8.6,8.62,8.6,8.62,3773600.0
2016-07-27 09:30:00,8.64,8.69,8.6,8.6,2958800.0,8.64,8.69,8.6,8.6,2958800.0
2016-07-27 10:00:00,8.61,8.65,8.59,8.63,2374750.0,8.61,8.65,8.59,8.63,2374750.0
2016-07-27 10:30:00,8.62,8.62,8.57,8.57,1870550.0,8.62,8.62,8.57,8.57,1870550.0
2016-07-27 11:00:00,8.57,8.57,8.53,8.57,3146200.0,8.57,8.57,8.53,8.57,3146200.0
2016-07-27 11:30:00,8.58,8.59,8.57,8.57,929300.0,8.58,8.59,8.57,8.57,929300.0
2016-07-27 12:00:00,8.56,8.57,8.54,8.56,1006150.0,8.56,8.57,8.54,8.56,1006150.0
2016-07-27 12:30:00,8.56,8.56,8.54,8.54,853550.0,8.56,8.56,8.54,8.54,853550.0
2016-07-27 13:00:00,8.54,8.56,8.54,8.56,484100.0,8.54,8.56,8.54,8.56,484100.0
2016-07-27 13:30:00,8.56,8.58,8.56,8.58,1578950.0,8.56,8.58,8.56,8.58,1578950.0
2016-07-27 14:00:00,8.57,8.58,8.55,8.56,1103950.0,8.57,8.58,8.55,8.56,1103950.0
2016-07-27 14:30:00,8.56,8.57,8.54,8.55,1360250.0,8.56,8.57,8.54,8.55,1360250.0
2016-07-27 15:00:00,8.55,8.56,8.54,8.54,1499500.0,8.55,8.56,8.54,8.54,1499500.0
2016-07-27 15:30:00,8.55,8.55,8.51,8.53,5992300.0,8.55,8.55,8.51,8.53,5992300.0
2016-07-28 09:30:00,8.51,8.52,8.47,8.5,3075500.0,8.51,8.52,8.47,8.5,3075500.0
2016-07-28 10:00:00,8.5,8.51,8.45,8.46,2135650.0,8.5,8.51,8.45,8.46,2135650.0
2016-07-28 10:30:00,8.46,8.47,8.43,8.43,1990400.0,8.46,8.47,8.43,8.43,1990400.0
2016-07-28 11:00:00,8.43,8.47,8.43,8.46,1848650.0,8.43,8.47,8.43,8.46,1848650.0
2016-07-28 11:30:00,8.45,8.49,8.45,8.49,1216250.0,8.45,8.49,8.45,8.49,1216250.0
2016-07-28 12:00:00,8.49,8.54,8.48,8.53,1716550.0,8.49,8.54,8.48,8.53,1716550.0
2016-07-28 12:30:00,8.53,8.62,8.53,8.57,5443300.0,8.53,8.62,8.53,8.57,5443300.0
2016-07-28 13:00:00,8.57,8.6,8.55,8.6,2367700.0,8.57,8.6,8.55,8.6,2367700.0
2016-07-28 13:30:00,8.59,8.65,8.57,8.64,4196300.0,8.59,8.65,8.57,8.64,4196300.0
2016-07-28 14:00:00,8.64,8.66,8.61,8.61,2086650.0,8.64,8.66,8.61,8.61,2086650.0
2016-07-28 14:30:00,8.61,8.63,8.61,8.61,882950.0,8.61,8.63,8.61,8.61,882950.0
2016-07-28 15:00:00,8.62,8.63,8.6,8.62,2617350.0,8.62,8.63,8.6,8.62,2617350.0
2016-07-28 15:30:00,8.62,8.63,8.6,8.6,3422450.0,8.62,8.63,8.6,8.6,3422450.0
2016-07-29 09:30:00,8.57,8.61,8.5,8.52,2414250.0,8.57,8.61,8.5,8.52,2414250.0
2016-07-29 10:00:00,8.52,8.54,8.47,8.48,3673600.0,8.52,8.54,8.47,8.48,3673600.0
2016-07-29 10:30:00,8.48,8.56,8.48,8.55,3068450.0,8.48,8.56,8.48,8.55,3068450.0
2016-07-29 11:00:00,8.55,8.6,8.54,8.57,1923300.0,8.55,8.6,8.54,8.57,1923300.0
2016-07-29 11:30:00,8.57,8.57,8.52,8.52,1416550.0,8.57,8.57,8.52,8.52,1416550.0
2016-07-29 12:00:00,8.52,8.54,8.51,8.52,2128000.0,8.52,8.54,8.51,8.52,2128000.0
2016-07-29 12:30:00,8.52,8.53,8.5,8.5,1536350.0,8.52,8.53,8.5,8.5,1536350.0
2016-07-29 13:00:00,8.5,8.51,8.49,8.51,1306000.0,8.5,8.51,8.49,8.51,1306000.0
2016-07-29 13:30:00,8.51,8.54,8.51,8.53,1405600.0,8.51,8.54,8.51,8.53,1405600.0
2016-07-29 14:00:00,8.53,8.55,8.51,8.51,1867450.0,8.53,8.55,8.51,8.51,1867450.0
2016-07-29 14:30:00,8.51,8.51,8.49,8.49,1194650.0,8.51,8.51,8.49,8.49,1194650.0
2016-07-29 15:00:00,8.49,8.49,8.45,8.48,1642000.0,8.49,8.49,8.45,8.48,1642000.0
2016-07-29 15:30:00,8.48,8.48,8.47,8.48,4537700.0,8.48,8.48,8.47,8.48,4537700.0
2016-08-01 09:30:00,8.47,8.52,8.4,8.43,3205050.0,8.47,8.52,8.4,8.43,3205050.0
2016-08-01 10:00:00,8.44,8.48,8.42,8.43,1965400.0,8.44,8.48,8.42,8.43,1965400.0
2016-08-01 10:30:00,8.43,8.43,8.36,8.37,2724550.0,8.43,8.43,8.36,8.37,2724550.0
2016-08-01 11:00:00,8.38,8.41,8.35,8.35,4480350.0,8.38,8.41,8.35,8.35,4480350.0
2016-08-01 11:30:00,8.35,8.37,8.34,8.34,3268200.0,8.35,8.37,8.34,8.34,3268200.0
2016-08-01 12:00:00,8.34,8.34,8.29,8.3,3442450.0,8.34,8.34,8.29,8.3,3442450.0
2016-08-01 12:30:00,8.3,8.34,8.29,8.33,2491950.0,8.3,8.34,8.29,8.33,2491950.0
2016-08-01 13:00:00,8.33,8.33,8.3,8.3,2078000.0,8.33,8.33,8.3,8.3,2078000.0
2016-08-01 13:30:00,8.3,8.33,8.3,8.33,2031400.0,8.3,8.33,8.3,8.33,2031400.0
2016-08-01 14:00:00,8.33,8.33,8.3,8.31,1840500.0,8.33,8.33,8.3,8.31,1840500.0
2016-08-01 14:30:00,8.3,8.33,8.3,8.32,1182300.0,8.3,8.33,8.3,8.32,1182300.0
2016-08-01 15:00:00,8.32,8.32,8.3,8.3,2692600.0,8.32,8.32,8.3,8.3,2692600.0
2016-08-01 15:30:00,8.3,8.31,8.28,8.28,7669550.0,8.3,8.31,8.28,8.28,7669550.0
2016-08-02 09:30:00,8.25,8.25,8.13,8.14,5695250.0,8.25,8.25,8.13,8.14,5695250.0
2016-08-02 10:00:00,8.13,8.16,8.04,8.06,5190950.0,8.13,8.16,8.04,8.06,5190950.0
2016-08-02 10:30:00,8.05,8.06,8.03,8.04,5528650.0,8.05,8.06,8.03,8.04,5528650.0
2016-08-02 11:00:00,8.04,8.09,8.04,8.08,3552950.0,8.04,8.09,8.04,8.08,3552950.0
2016-08-02 11:30:00,8.07,8.09,8.05,8.06,1944650.0,8.07,8.09,8.05,8.06,1944650.0
2016-08-02 12:00:00,8.06,8.07,8.04,8.06,1134150.0,8.06,8.07,8.04,8.06,1134150.0
2016-08-02 12:30:00,8.05,8.07,8.05,8.06,1167500.0,8.05,8.07,8.05,8.06,1167500.0
2016-08-02 13:00:00,8.06,8.07,8.04,8.06,1799650.0,8.06,8.07,8.04,8.06,1799650.0
2016-08-02 13:30:00,8.06,8.06,8.03,8.04,1902050.0,8.06,8.06,8.03,8.04,1902050.0
2016-08-02 14:00:00,8.04,8.05,8.02,8.04,2316800.0,8.04,8.05,8.02,8.04,2316800.0
2016-08-02 14:30:00,8.03,8.06,8.03,8.05,2486700.0,8.03,8.06,8.03,8.05,2486700.0
2016-08-02 15:00:00,8.05,8.06,8.04,8.04,1584800.0,8.05,8.06,8.04,8.04,1584800.0
2016-08-02 15:30:00,8.04,8.07,8.04,8.05,8090250.0,8.04,8.07,8.04,8.05,8090250.0
2016-08-03 09:30:00,8.04,8.12,8.0,8.08,5982150.0,8.04,8.12,8.0,8.08,5982150.0
2016-08-03 10:00:00,8.08,8.09,8.01,8.04,2219350.0,8.08,8.09,8.01,8.04,2219350.0
2016-08-03 10:30:00,8.04,8.13,8.03,8.11,5018050.0,8.04,8.13,8.03,8.11,5018050.0
2016-08-03 11:00:00,8.11,8.15,8.1,8.1,2741350.0,8.11,8.15,8.1,8.1,2741350.0
2016-08-03 11:30:00,8.1,8.11,8.09,8.1,1082050.0,8.1,8.11,8.09,8.1,1082050.0
2016-08-03 12:00:00,8.1,8.1,8.05,8.06,1119700.0,8.1,8.1,8.05,8.06,1119700.0
2016-08-03 12:30:00,8.06,8.1,8.06,8.08,650400.0,8.06,8.1,8.06,8.08,650400.0
2016-08-03 13:00:00,8.08,8.11,8.08,8.09,878950.0,8.08,8.11,8.08,8.09,878950.0
2016-08-03 13:30:00,8.08,8.09,8.06,8.07,762300.0,8.08,8.09,8.06,8.07,762300.0
2016-08-03 14:00:00,8.07,8.08,8.06,8.06,927350.0,8.07,8.08,8.06,8.06,927350.0
2016-08-03 14:30:00,8.06,8.07,8.05,8.05,1135900.0,8.06,8.07,8.05,8.05,1135900.0
2016-08-03 15:00:00,8.05,8.07,8.05,8.06,1425900.0,8.05,8.07,8.05,8.06,1425900.0
2016-08-03 15:30:00,8.06,8.06,8.04,8.05,5361250.0,8.06,8.06,8.04,8.05,5361250.0
2016-08-04 09:30:00,8.04,8.1,8.01,8.01,2004400.0,8.04,8.1,8.01,8.01,2004400.0
2016-08-04 10:00:00,8.01,8.02,7.94,7.94,5237000.0,8.01,8.02,7.94,7.94,5237000.0
2016-08-04 10:30:00,7.95,7.96,7.89,7.94,6163950.0,7.95,7.96,7.89,7.94,6163950.0
2016-08-04 11:00:00,7.94,7.95,7.9,7.92,2385900.0,7.94,7.95,7.9,7.92,2385900.0
2016-08-04 11:30:00,7.92,7.95,7.92,7.95,1774750.0,7.92,7.95,7.92,7.95,1774750.0
2016-08-04 12:00:00,7.94,7.95,7.93,7.94,1195350.0,7.94,7.95,7.93,7.94,1195350.0
2016-08-04 12:30:00,7.94,7.95,7.93,7.93,1344500.0,7.94,7.95,7.93,7.93,1344500.0
2016-08-04 13:00:00,7.93,7.93,7.92,7.93,1535600.0,7.93,7.93,7.92,7.93,1535600.0
2016-08-04 13:30:00,7.93,7.95,7.93,7.95,1929650.0,7.93,7.95,7.93,7.95,1929650.0
2016-08-04 14:00:00,7.95,7.95,7.94,7.94,1465050.0,7.95,7.95,7.94,7.94,1465050.0
2016-08-04 14:30:00,7.94,7.95,7.94,7.95,777950.0,7.94,7.95,7.94,7.95,777950.0
2016-08-04 15:00:00,7.94,7.95,7.94,7.95,2245100.0,7.94,7.95,7.94,7.95,2245100.0
2016-08-04 15:30:00,7.95,7.96,7.94,7.94,4224900.0,7.95,7.96,7.94,7.94,4224900.0
2016-08-05 09:30:00,7.99,8.07,7.97,8.02,6917100.0,7.99,8.07,7.97,8.02,6917100.0
2016-08-05 10:00:00,8.01,8.02,7.97,7.99,3737300.0,8.01,8.02,7.97,7.99,3737300.0
2016-08-05 10:30:00,7.99,8.0,7.97,7.97,1733650.0,7.99,8.0,7.97,7.97,1733650.0
2016-08-05 11:00:00,7.98,8.0,7.97,7.99,2198750.0,7.98,8.0,7.97,7.99,2198750.0
2016-08-05 11:30:00,7.99,8.01,7.99,8.0,1463900.0,7.99,8.01,7.99,8.0,1463900.0
2016-08-05 12:00:00,8.0,8.01,8.0,8.0,949200.0,8.0,8.01,8.0,8.0,949200.0
2016-08-05 12:30:00,8.0,8.02,8.0,8.02,1191600.0,8.0,8.02,8.0,8.02,1191600.0
2016-08-05 13:00:00,8.02,8.02,8.0,8.01,2921300.0,8.02,8.02,8.0,8.01,2921300.0
2016-08-05 13:30:00,8.01,8.02,8.01,8.02,1164100.0,8.01,8.02,8.01,8.02,1164100.0
2016-08-05 14:00:00,8.02,8.02,8.01,8.01,1422050.0,8.02,8.02,8.01,8.01,1422050.0
2016-08-05 14:30:00,8.01,8.01,7.99,8.01,2335950.0,8.01,8.01,7.99,8.01,2335950.0
2016-08-05 15:00:00,8.01,8.02,8.01,8.02,1536600.0,8.01,8.02,8.01,8.02,1536600.0
2016-08-05 15:30:00,8.02,8.03,8.01,8.02,3779650.0,8.02,8.03,8.01,8.02,3779650.0
2016-08-08 09:30:00,8.05,8.09,8.02,8.08,3051150.0,8.05,8.09,8.02,8.08,3051150.0
2016-08-08 10:00:00,8.09,8.09,8.01,8.02,2744350.0,8.09,8.09,8.01,8.02,2744350.0
2016-08-08 10:30:00,8.02,8.04,8.02,8.03,630600.0,8.02,8.04,8.02,8.03,630600.0
2016-08-08 11:00:00,8.03,8.04,8.02,8.03,807650.0,8.03,8.04,8.02,8.03,807650.0
2016-08-08 11:30:00,8.02,8.04,8.01,8.02,1410650.0,8.02,8.04,8.01,8.02,1410650.0
2016-08-08 12:00:00,8.02,8.03,8.01,8.03,1132000.0,8.02,8.03,8.01,8.03,1132000.0
2016-08-08 12:30:00,8.03,8.03,8.02,8.03,635200.0,8.03,8.03,8.02,8.03,635200.0
2016-08-08 13:00:00,8.03,8.04,8.03,8.03,486250.0,8.03,8.04,8.03,8.03,486250.0
2016-08-08 13:30:00,8.03,8.04,8.02,8.02,951450.0,8.03,8.04,8.02,8.02,951450.0
2016-08-08 14:00:00,8.02,8.03,8.02,8.03,1340150.0,8.02,8.03,8.02,8.03,1340150.0
2016-08-08 14:30:00,8.02,8.04,8.02,8.03,542250.0,8.02,8.04,8.02,8.03,542250.0
2016-08-08 15:00:00,8.03,8.03,8.02,8.02,2711100.0,8.03,8.03,8.02,8.02,2711100.0
2016-08-08 15:30:00,8.02,8.03,8.02,8.02,3171550.0,8.02,8.03,8.02,8.02,3171550.0
2016-08-09 09:30:00,8.02,8.06,8.02,8.04,942250.0,8.02,8.06,8.02,8.04,942250.0
2016-08-09 10:00:00,8.05,8.09,8.03,8.07,1168700.0,8.05,8.09,8.03,8.07,1168700.0
2016-08-09 10:30:00,8.07,8.1,8.05,8.05,1993150.0,8.07,8.1,8.05,8.05,1993150.0
2016-08-09 11:00:00,8.06,8.06,8.02,8.03,2080900.0,8.06,8.06,8.02,8.03,2080900.0
2016-08-09 11:30:00,8.03,8.03,8.02,8.03,813250.0,8.03,8.03,8.02,8.03,813250.0
2016-08-09 12:00:00,8.03,8.05,8.02,8.03,1030200.0,8.03,8.05,8.02,8.03,1030200.0
2016-08-09 12:30:00,8.03,8.03,8.02,8.02,592450.0,8.03,8.03,8.02,8.02,592450.0
2016-08-09 13:00:00,8.02,8.03,7.98,8.0,826850.0,8.02,8.03,7.98,8.0,826850.0
2016-08-09 13:30:00,8.0,8.01,7.94,7.94,1904750.0,8.0,8.01,7.94,7.94,1904750.0
2016-08-09 14:00:00,7.94,7.95,7.91,7.92,2391050.0,7.94,7.95,7.91,7.92,2391050.0
2016-08-09 14:30:00,7.93,7.93,7.91,7.92,858250.0,7.93,7.93,7.91,7.92,858250.0
2016-08-09 15:00:00,7.92,7.93,7.9,7.9,1629100.0,7.92,7.93,7.9,7.9,1629100.0
2016-08-09 15:30:00,7.9,7.91,7.89,7.9,5146050.0,7.9,7.91,7.89,7.9,5146050.0
2016-08-10 09:30:00,7.9,7.91,7.82,7.86,4682450.0,7.9,7.91,7.82,7.86,4682450.0
2016-08-10 10:00:00,7.86,7.9,7.85,7.9,2389700.0,7.86,7.9,7.85,7.9,2389700.0
2016-08-10 10:30:00,7.9,7.92,7.89,7.91,3846500.0,7.9,7.92,7.89,7.91,3846500.0
2016-08-10 11:00:00,7.92,7.94,7.9,7.91,3006050.0,7.92,7.94,7.9,7.91,3006050.0
2016-08-10 11:30:00,7.91,7.92,7.89,7.9,1407400.0,7.91,7.92,7.89,7.9,1407400.0
2016-08-10 12:00:00,7.9,7.94,7.9,7.94,1936550.0,7.9,7.94,7.9,7.94,1936550.0
2016-08-10 12:30:00,7.94,7.95,7.93,7.94,1295550.0,7.94,7.95,7.93,7.94,1295550.0
2016-08-10 13:00:00,7.94,7.94,7.9,7.91,2257750.0,7.94,7.94,7.9,7.91,2257750.0
2016-08-10 13:30:00,7.91,7.91,7.88,7.88,655850.0,7.91,7.91,7.88,7.88,655850.0
2016-08-10 14:00:00,7.88,7.9,7.87,7.88,2933200.0,7.88,7.9,7.87,7.88,2933200.0
2016-08-10 14:30:00,7.88,7.9,7.87,7.9,1934550.0,7.88,7.9,7.87,7.9,1934550.0
2016-08-10 15:00:00,7.9,7.91,7.88,7.9,1036900.0,7.9,7.91,7.88,7.9,1036900.0
2016-08-10 15:30:00,7.9,7.91,7.89,7.9,3184850.0,7.9,7.91,7.89,7.9,3184850.0
2016-08-11 09:30:00,7.91,7.95,7.9,7.92,2275200.0,7.91,7.95,7.9,7.92,2275200.0
2016-08-11 10:00:00,7.92,7.93,7.89,7.89,1142850.0,7.92,7.93,7.89,7.89,1142850.0
2016-08-11 10:30:00,7.89,7.94,7.88,7.94,2388450.0,7.89,7.94,7.88,7.94,2388450.0
2016-08-11 11:00:00,7.94,7.97,7.93,7.94,3312050.0,7.94,7.97,7.93,7.94,3312050.0
2016-08-11 11:30:00,7.94,7.96,7.94,7.95,1837500.0,7.94,7.96,7.94,7.95,1837500.0
2016-08-11 12:00:00,7.95,7.98,7.95,7.97,2019500.0,7.95,7.98,7.95,7.97,2019500.0
2016-08-11 12:30:00,7.97,7.98,7.96,7.97,1204750.0,7.97,7.98,7.96,7.97,1204750.0
2016-08-11 13:00:00,7.97,7.98,7.96,7.96,988950.0,7.97,7.98,7.96,7.96,988950.0
2016-08-11 13:30:00,7.96,7.98,7.95,7.97,1120150.0,7.96,7.98,7.95,7.97,1120150.0
2016-08-11 14:00:00,7.96,7.98,7.94,7.95,1874050.0,7.96,7.98,7.94,7.95,1874050.0
2016-08-11 14:30:00,7.95,7.95,7.92,7.94,2253150.0,7.95,7.95,7.92,7.94,2253150.0
2016-08-11 15:00:00,7.94,7.96,7.94,7.96,1291150.0,7.94,7.96,7.94,7.96,1291150.0
2016-08-11 15:30:00,7.96,7.97,7.95,7.96,3906100.0,7.96,7.97,7.95,7.96,3906100.0
2016-08-12 09:30:00,7.93,7.98,7.91,7.93,3127650.0,7.93,7.98,7.91,7.93,3127650.0
2016-08-12 10:00:00,7.93,7.96,7.93,7.95,1649750.0,7.93,7.96,7.93,7.95,1649750.0
2016-08-12 10:30:00,7.95,7.97,7.94,7.95,1315300.0,7.95,7.97,7.94,7.95,1315300.0
2016-08-12 11:00:00,7.95,7.97,7.94,7.95,2198900.0,7.95,7.97,7.94,7.95,2198900.0
2016-08-12 11:30:00,7.95,7.95,7.92,7.93,1035100.0,7.95,7.95,7.92,7.93,1035100.0
2016-08-12 12:00:00,7.93,7.97,7.93,7.96,2028400.0,7.93,7.97,7.93,7.96,2028400.0
2016-08-12 12:30:00,7.96,7.98,7.95,7.96,2177900.0,7.96,7.98,7.95,7.96,2177900.0
2016-08-12 13:00:00,7.96,7.97,7.95,7.97,1963550.0,7.96,7.97,7.95,7.97,1963550.0
2016-08-12 13:30:00,7.97,7.97,7.95,7.96,1592550.0,7.97,7.97,7.95,7.96,1592550.0
2016-08-12 14:00:00,7.96,7.96,7.95,7.95,1067850.0,7.96,7.96,7.95,7.95,1067850.0
2016-08-12 14:30:00,7.95,7.97,7.94,7.96,3955800.0,7.95,7.97,7.94,7.96,3955800.0
2016-08-12 15:00:00,7.96,7.97,7.93,7.93,4968550.0,7.96,7.97,7.93,7.93,4968550.0
2016-08-12 15:30:00,7.93,7.95,7.93,7.95,3873400.0,7.93,7.95,7.93,7.95,3873400.0
2016-08-15 09:30:00,7.95,7.95,7.89,7.9,3649500.0,7.95,7.95,7.89,7.9,3649500.0
2016-08-15 10:00:00,7.9,7.97,7.9,7.92,3661500.0,7.9,7.97,7.9,7.92,3661500.0
2016-08-15 10:30:00,7.92,7.93,7.89,7.89,1700950.0,7.92,7.93,7.89,7.89,1700950.0
2016-08-15 11:00:00,7.89,7.98,7.89,7.96,3621150.0,7.89,7.98,7.89,7.96,3621150.0
2016-08-15 11:30:00,7.96,7.99,7.95,7.98,2734600.0,7.96,7.99,7.95,7.98,2734600.0
2016-08-15 12:00:00,7.98,7.99,7.96,7.97,2038000.0,7.98,7.99,7.96,7.97,2038000.0
2016-08-15 12:30:00,7.97,8.0,7.96,7.97,1398050.0,7.97,8.0,7.96,7.97,1398050.0
2016-08-15 13:00:00,7.98,7.98,7.95,7.98,1115650.0,7.98,7.98,7.95,7.98,1115650.0
2016-08-15 13:30:00,7.97,7.98,7.95,7.96,563700.0,7.97,7.98,7.95,7.96,563700.0
2016-08-15 14:00:00,7.96,7.96,7.94,7.95,1094550.0,7.96,7.96,7.94,7.95,1094550.0
2016-08-15 14:30:00,7.95,7.97,7.95,7.96,1011250.0,7.95,7.97,7.95,7.96,1011250.0
2016-08-15 15:00:00,7.96,7.96,7.95,7.95,2095800.0,7.96,7.96,7.95,7.95,2095800.0
2016-08-15 15:30:00,7.95,7.96,7.95,7.95,2303350.0,7.95,7.96,7.95,7.95,2303350.0
2016-08-16 09:30:00,7.97,8.08,7.93,8.08,5010100.0,7.97,8.08,7.93,8.08,5010100.0
2016-08-16 10:00:00,8.08,8.1,8.05,8.1,3670100.0,8.08,8.1,8.05,8.1,3670100.0
2016-08-16 10:30:00,8.1,8.11,8.04,8.04,1613650.0,8.1,8.11,8.04,8.04,1613650.0
2016-08-16 11:00:00,8.04,8.04,8.02,8.03,894600.0,8.04,8.04,8.02,8.03,894600.0
2016-08-16 11:30:00,8.03,8.03,8.0,8.01,1687300.0,8.03,8.03,8.0,8.01,1687300.0
2016-08-16 12:00:00,8.01,8.02,8.0,8.0,778400.0,8.01,8.02,8.0,8.0,778400.0
2016-08-16 12:30:00,8.0,8.01,7.99,8.01,369700.0,8.0,8.01,7.99,8.01,369700.0
2016-08-16 13:00:00,8.01,8.03,8.0,8.03,1501450.0,8.01,8.03,8.0,8.03,1501450.0
2016-08-16 13:30:00,8.02,8.03,8.01,8.01,2695150.0,8.02,8.03,8.01,8.01,2695150.0
2016-08-16 14:00:00,8.01,8.03,8.0,8.02,734000.0,8.01,8.03,8.0,8.02,734000.0
2016-08-16 14:30:00,8.01,8.03,8.01,8.01,2307700.0,8.01,8.03,8.01,8.01,2307700.0
2016-08-16 15:00:00,8.01,8.03,8.01,8.02,2799200.0,8.01,8.03,8.01,8.02,2799200.0
2016-08-16 15:30:00,8.02,8.04,8.0,8.01,2703600.0,8.02,8.04,8.0,8.01,2703600.0
2016-08-17 09:30:00,8.02,8.04,7.93,7.93,3834800.0,8.02,8.04,7.93,7.93,3834800.0
2016-08-17 10:00:00,7.93,7.96,7.91,7.95,3138450.0,7.93,7.96,7.91,7.95,3138450.0
2016-08-17 10:30:00,7.95,7.97,7.92,7.92,1866500.0,7.95,7.97,7.92,7.92,1866500.0
2016-08-17 11:00:00,7.92,7.93,7.92,7.92,1638850.0,7.92,7.93,7.92,7.92,1638850.0
2016-08-17 11:30:00,7.92,7.93,7.9,7.91,2155350.0,7.92,7.93,7.9,7.91,2155350.0
2016-08-17 12:00:00,7.91,7.96,7.91,7.96,2329700.0,7.91,7.96,7.91,7.96,2329700.0
2016-08-17 12:30:00,7.95,7.97,7.95,7.97,1427300.0,7.95,7.97,7.95,7.97,1427300.0
2016-08-17 13:00:00,7.97,7.97,7.95,7.96,1418850.0,7.97,7.97,7.95,7.96,1418850.0
2016-08-17 13:30:00,7.96,7.98,7.96,7.97,2411100.0,7.96,7.98,7.96,7.97,2411100.0
2016-08-17 14:00:00,7.97,7.98,7.96,7.98,1081200.0,7.97,7.98,7.96,7.98,1081200.0
2016-08-17 14:30:00,7.98,7.99,7.97,7.97,2959600.0,7.98,7.99,7.97,7.97,2959600.0
2016-08-17 15:00:00,7.97,7.99,7.96,7.98,3154600.0,7.97,7.99,7.96,7.98,3154600.0
2016-08-17 15:30:00,7.98,7.99,7.97,7.98,2685650.0,7.98,7.99,7.97,7.98,2685650.0
2016-08-18 09:30:00,7.94,7.96,7.87,7.89,6413700.0,7.94,7.96,7.87,7.89,6413700.0
2016-08-18 10:00:00,7.89,7.9,7.85,7.87,4958300.0,7.89,7.9,7.85,7.87,4958300.0
2016-08-18 10:30:00,7.88,7.88,7.86,7.87,3115650.0,7.88,7.88,7.86,7.87,3115650.0
2016-08-18 11:00:00,7.87,7.91,7.86,7.91,2400300.0,7.87,7.91,7.86,7.91,2400300.0
2016-08-18 11:30:00,7.91,7.91,7.87,7.87,2116750.0,7.91,7.91,7.87,7.87,2116750.0
2016-08-18 12:00:00,7.87,7.89,7.87,7.89,1316300.0,7.87,7.89,7.87,7.89,1316300.0
2016-08-18 12:30:00,7.89,7.9,7.87,7.88,2234350.0,7.89,7.9,7.87,7.88,2234350.0
2016-08-18 13:00:00,7.88,7.89,7.86,7.88,1900250.0,7.88,7.89,7.86,7.88,1900250.0
2016-08-18 13:30:00,7.88,7.89,7.87,7.87,1732600.0,7.88,7.89,7.87,7.87,1732600.0
2016-08-18 14:00:00,7.87,7.88,7.87,7.88,1182350.0,7.87,7.88,7.87,7.88,1182350.0
2016-08-18 14:30:00,7.88,7.89,7.87,7.88,1540400.0,7.88,7.89,7.87,7.88,1540400.0
2016-08-18 15:00:00,7.88,7.9,7.88,7.9,1616300.0,7.88,7.9,7.88,7.9,1616300.0
2016-08-18 15:30:00,7.9,7.91,7.89,7.9,3410950.0,7.9,7.91,7.89,7.9,3410950.0
2016-08-19 09:30:00,7.88,7.9,7.86,7.89,2840800.0,7.88,7.9,7.86,7.89,2840800.0
2016-08-19 10:00:00,7.89,7.89,7.86,7.86,2298300.0,7.89,7.89,7.86,7.86,2298300.0
2016-08-19 10:30:00,7.86,7.86,7.84,7.86,2348050.0,7.86,7.86,7.84,7.86,2348050.0
2016-08-19 11:00:00,7.85,7.85,7.84,7.84,2677750.0,7.85,7.85,7.84,7.84,2677750.0
2016-08-19 11:30:00,7.84,7.84,7.82,7.82,2295600.0,7.84,7.84,7.82,7.82,2295600.0
2016-08-19 12:00:00,7.83,7.83,7.8,7.8,4592200.0,7.83,7.83,7.8,7.8,4592200.0
2016-08-19 12:30:00,7.8,7.82,7.76,7.79,4731150.0,7.8,7.82,7.76,7.79,4731150.0
2016-08-19 13:00:00,7.78,7.79,7.74,7.75,4372550.0,7.78,7.79,7.74,7.75,4372550.0
2016-08-19 13:30:00,7.75,7.8,7.74,7.8,4099550.0,7.75,7.8,7.74,7.8,4099550.0
2016-08-19 14:00:00,7.8,7.81,7.77,7.77,4288400.0,7.8,7.81,7.77,7.77,4288400.0
2016-08-19 14:30:00,7.77,7.8,7.76,7.78,4271350.0,7.77,7.8,7.76,7.78,4271350.0
2016-08-19 15:00:00,7.78,7.81,7.77,7.79,2928550.0,7.78,7.81,7.77,7.79,2928550.0
2016-08-19 15:30:00,7.79,7.8,7.77,7.78,8631700.0,7.79,7.8,7.77,7.78,8631700.0
2016-08-22 09:30:00,7.78,7.86,7.77,7.84,4184950.0,7.78,7.86,7.77,7.84,4184950.0
2016-08-22 10:00:00,7.84,7.87,7.83,7.87,2369950.0,7.84,7.87,7.83,7.87,2369950.0
2016-08-22 10:30:00,7.87,7.89,7.87,7.88,3963900.0,7.87,7.89,7.87,7.88,3963900.0
2016-08-22 11:00:00,7.88,7.91,7.88,7.91,4240000.0,7.88,7.91,7.88,7.91,4240000.0
2016-08-22 11:30:00,7.91,7.95,7.9,7.93,2960850.0,7.91,7.95,7.9,7.93,2960850.0
2016-08-22 12:00:00,7.93,7.93,7.89,7.91,2060350.0,7.93,7.93,7.89,7.91,2060350.0
2016-08-22 12:30:00,7.9,7.91,7.89,7.91,2137250.0,7.9,7.91,7.89,7.91,2137250.0
2016-08-22 13:00:00,7.91,7.92,7.9,7.91,1191400.0,7.91,7.92,7.9,7.91,1191400.0
2016-08-22 13:30:00,7.91,7.91,7.9,7.91,1422000.0,7.91,7.91,7.9,7.91,1422000.0
2016-08-22 14:00:00,7.91,7.94,7.91,7.93,2435550.0,7.91,7.94,7.91,7.93,2435550.0
2016-08-22 14:30:00,7.92,7.93,7.9,7.91,1408850.0,7.92,7.93,7.9,7.91,1408850.0
2016-08-22 15:00:00,7.9,7.92,7.9,7.92,3152800.0,7.9,7.92,7.9,7.92,3152800.0
2016-08-22 15:30:00,7.91,7.93,7.91,7.92,5714100.0,7.91,7.93,7.91,7.92,5714100.0
2016-08-23 09:30:00,7.92,7.94,7.84,7.92,4644000.0,7.92,7.94,7.84,7.92,4644000.0
2016-08-23 10:00:00,7.93,7.94,7.92,7.93,2656600.0,7.93,7.94,7.92,7.93,2656600.0
2016-08-23 10:30:00,7.93,7.93,7.92,7.93,1419800.0,7.93,7.93,7.92,7.93,1419800.0
2016-08-23 11:00:00,7.93,7.94,7.92,7.93,1322550.0,7.93,7.94,7.92,7.93,1322550.0
2016-08-23 11:30:00,7.93,7.93,7.92,7.93,951450.0,7.93,7.93,7.92,7.93,951450.0
2016-08-23 12:00:00,7.93,7.93,7.91,7.93,1495650.0,7.93,7.93,7.91,7.93,1495650.0
2016-08-23 12:30:00,7.93,7.94,7.93,7.93,1007550.0,7.93,7.94,7.93,7.93,1007550.0
2016-08-23 13:00:00,7.93,7.96,7.93,7.96,1567250.0,7.93,7.96,7.93,7.96,1567250.0
2016-08-23 13:30:00,7.95,7.98,7.95,7.95,2421700.0,7.95,7.98,7.95,7.95,2421700.0
2016-08-23 14:00:00,7.95,7.98,7.95,7.97,2024850.0,7.95,7.98,7.95,7.97,2024850.0
2016-08-23 14:30:00,7.97,7.98,7.97,7.97,2003250.0,7.97,7.98,7.97,7.97,2003250.0
2016-08-23 15:00:00,7.97,7.98,7.96,7.97,2645800.0,7.97,7.98,7.96,7.97,2645800.0
2016-08-23 15:30:00,7.97,7.97,7.93,7.94,5710250.0,7.97,7.97,7.93,7.94,5710250.0
2016-08-24 09:30:00,7.94,8.05,7.94,8.02,3675750.0,7.94,8.05,7.94,8.02,3675750.0
2016-08-24 10:00:00,8.02,8.05,8.01,8.04,2590600.0,8.02,8.05,8.01,8.04,2590600.0
2016-08-24 10:30:00,8.04,8.06,8.03,8.06,2528950.0,8.04,8.06,8.03,8.06,2528950.0
2016-08-24 11:00:00,8.06,8.09,8.05,8.08,4701950.0,8.06,8.09,8.05,8.08,4701950.0
2016-08-24 11:30:00,8.09,8.09,8.08,8.09,2234050.0,8.09,8.09,8.08,8.09,2234050.0
2016-08-24 12:00:00,8.09,8.1,8.08,8.09,1740050.0,8.09,8.1,8.08,8.09,1740050.0
2016-08-24 12:30:00,8.09,8.11,8.08,8.11,1520750.0,8.09,8.11,8.08,8.11,1520750.0
2016-08-24 13:00:00,8.11,8.11,8.09,8.1,1690750.0,8.11,8.11,8.09,8.1,1690750.0
2016-08-24 13:30:00,8.1,8.11,8.1,8.11,2313100.0,8.1,8.11,8.1,8.11,2313100.0
2016-08-24 14:00:00,8.11,8.11,8.09,8.09,2477200.0,8.11,8.11,8.09,8.09,2477200.0
2016-08-24 14:30:00,8.09,8.1,8.09,8.1,2215850.0,8.09,8.1,8.09,8.1,2215850.0
2016-08-24 15:00:00,8.1,8.1,8.08,8.09,3494900.0,8.1,8.1,8.08,8.09,3494900.0
2016-08-24 15:30:00,8.09,8.1,8.06,8.08,6006400.0,8.09,8.1,8.06,8.08,6006400.0
2016-08-25 09:30:00,8.08,8.15,8.05,8.12,3958050.0,8.08,8.15,8.05,8.12,3958050.0
2016-08-25 10:00:00,8.12,8.16,8.11,8.16,3549950.0,8.12,8.16,8.11,8.16,3549950.0
2016-08-25 10:30:00,8.16,8.22,8.16,8.22,4346300.0,8.16,8.22,8.16,8.22,4346300.0
2016-08-25 11:00:00,8.22,8.3,8.21,8.29,7554200.0,8.22,8.3,8.21,8.29,7554200.0
2016-08-25 11:30:00,8.29,8.33,8.27,8.32,6234500.0,8.29,8.33,8.27,8.32,6234500.0
2016-08-25 12:00:00,8.31,8.32,8.25,8.28,4217100.0,8.31,8.32,8.25,8.28,4217100.0
2016-08-25 12:30:00,8.27,8.28,8.25,8.26,1920650.0,8.27,8.28,8.25,8.26,1920650.0
2016-08-25 13:00:00,8.27,8.31,8.26,8.31,2655000.0,8.27,8.31,8.26,8.31,2655000.0
2016-08-25 13:30:00,8.31,8.32,8.28,8.32,4183050.0,8.31,8.32,8.28,8.32,4183050.0
2016-08-25 14:00:00,8.31,8.34,8.3,8.3,4913150.0,8.31,8.34,8.3,8.3,4913150.0
2016-08-25 14:30:00,8.3,8.32,8.25,8.25,3114850.0,8.3,8.32,8.25,8.25,3114850.0
2016-08-25 15:00:00,8.25,8.28,8.23,8.27,5152500.0,8.25,8.28,8.23,8.27,5152500.0
2016-08-25 15:30:00,8.26,8.27,8.25,8.26,4755100.0,8.26,8.27,8.25,8.26,4755100.0
2016-08-26 09:30:00,8.27,8.37,8.24,8.34,5512000.0,8.27,8.37,8.24,8.34,5512000.0
2016-08-26 10:00:00,8.34,8.37,8.31,8.36,4091900.0,8.34,8.37,8.31,8.36,4091900.0
2016-08-26 10:30:00,8.36,8.37,8.33,8.35,2411400.0,8.36,8.37,8.33,8.35,2411400.0
2016-08-26 11:00:00,8.35,8.38,8.32,8.38,1839050.0,8.35,8.38,8.32,8.38,1839050.0
2016-08-26 11:30:00,8.38,8.38,8.3,8.32,2482100.0,8.38,8.38,8.3,8.32,2482100.0
2016-08-26 12:00:00,8.32,8.34,8.29,8.32,3384200.0,8.32,8.34,8.29,8.32,3384200.0
2016-08-26 12:30:00,8.32,8.33,8.3,8.32,845150.0,8.32,8.33,8.3,8.32,845150.0
2016-08-26 13:00:00,8.33,8.34,8.32,8.34,1337850.0,8.33,8.34,8.32,8.34,1337850.0
2016-08-26 13:30:00,8.34,8.35,8.33,8.35,1410500.0,8.34,8.35,8.33,8.35,1410500.0
2016-08-26 14:00:00,8.35,8.36,8.33,8.34,2010050.0,8.35,8.36,8.33,8.34,2010050.0
2016-08-26 14:30:00,8.34,8.36,8.33,8.36,1704700.0,8.34,8.36,8.33,8.36,1704700.0
2016-08-26 15:00:00,8.36,8.36,8.33,8.35,4021950.0,8.36,8.36,8.33,8.35,4021950.0
2016-08-26 15:30:00,8.35,8.38,8.35,8.38,6995300.0,8.35,8.38,8.35,8.38,6995300.0
2016-08-29 09:30:00,8.4,8.53,8.38,8.45,9263700.0,8.4,8.53,8.38,8.45,9263700.0
2016-08-29 10:00:00,8.46,8.49,8.42,8.47,4701150.0,8.46,8.49,8.42,8.47,4701150.0
2016-08-29 10:30:00,8.47,8.47,8.42,8.44,1426300.0,8.47,8.47,8.42,8.44,1426300.0
2016-08-29 11:00:00,8.44,8.45,8.42,8.44,2160650.0,8.44,8.45,8.42,8.44,2160650.0
2016-08-29 11:30:00,8.44,8.48,8.44,8.45,1816950.0,8.44,8.48,8.44,8.45,1816950.0
2016-08-29 12:00:00,8.45,8.5,8.45,8.48,2451050.0,8.45,8.5,8.45,8.48,2451050.0
2016-08-29 12:30:00,8.48,8.5,8.47,8.48,2886650.0,8.48,8.5,8.47,8.48,2886650.0
2016-08-29 13:00:00,8.48,8.49,8.46,8.48,1608650.0,8.48,8.49,8.46,8.48,1608650.0
2016-08-29 13:30:00,8.47,8.48,8.44,8.44,2914450.0,8.47,8.48,8.44,8.44,2914450.0
2016-08-29 14:00:00,8.44,8.45,8.42,8.42,2009950.0,8.44,8.45,8.42,8.42,2009950.0
2016-08-29 14:30:00,8.42,8.45,8.4,8.45,3937050.0,8.42,8.45,8.4,8.45,3937050.0
2016-08-29 15:00:00,8.45,8.48,8.43,8.48,4198000.0,8.45,8.48,8.43,8.48,4198000.0
2016-08-29 15:30:00,8.47,8.49,8.46,8.46,5385500.0,8.47,8.49,8.46,8.46,5385500.0
2016-08-30 09:30:00,8.45,8.47,8.36,8.37,4614850.0,8.45,8.47,8.36,8.37,4614850.0
2016-08-30 10:00:00,8.37,8.38,8.27,8.3,6153400.0,8.37,8.38,8.27,8.3,6153400.0
2016-08-30 10:30:00,8.3,8.31,8.27,8.27,3148250.0,8.3,8.31,8.27,8.27,3148250.0
2016-08-30 11:00:00,8.27,8.33,8.25,8.33,4190250.0,8.27,8.33,8.25,8.33,4190250.0
2016-08-30 11:30:00,8.33,8.33,8.28,8.29,2539600.0,8.33,8.33,8.28,8.29,2539600.0
2016-08-30 12:00:00,8.29,8.32,8.29,8.31,3485650.0,8.29,8.32,8.29,8.31,3485650.0
2016-08-30 12:30:00,8.3,8.31,8.28,8.31,1574850.0,8.3,8.31,8.28,8.31,1574850.0
2016-08-30 13:00:00,8.3,8.32,8.29,8.32,1438500.0,8.3,8.32,8.29,8.32,1438500.0
2016-08-30 13:30:00,8.31,8.35,8.31,8.34,3095700.0,8.31,8.35,8.31,8.34,3095700.0
2016-08-30 14:00:00,8.34,8.36,8.31,8.31,2978400.0,8.34,8.36,8.31,8.31,2978400.0
2016-08-30 14:30:00,8.31,8.33,8.3,8.3,3238850.0,8.31,8.33,8.3,8.3,3238850.0
2016-08-30 15:00:00,8.31,8.34,8.3,8.33,4054750.0,8.31,8.34,8.3,8.33,4054750.0
2016-08-30 15:30:00,8.33,8.33,8.3,8.3,6747950.0,8.33,8.33,8.3,8.3,6747950.0
2016-08-31 09:30:00,8.31,8.38,8.31,8.34,5796400.0,8.31,8.38,8.31,8.34,5796400.0
2016-08-31 10:00:00,8.34,8.37,8.34,8.36,2260700.0,8.34,8.37,8.34,8.36,2260700.0
2016-08-31 10:30:00,8.35,8.35,8.31,8.32,1695100.0,8.35,8.35,8.31,8.32,1695100.0
2016-08-31 11:00:00,8.32,8.33,8.3,8.31,1918350.0,8.32,8.33,8.3,8.31,1918350.0
2016-08-31 11:30:00,8.31,8.33,8.29,8.32,4096650.0,8.31,8.33,8.29,8.32,4096650.0
2016-08-31 12:00:00,8.32,8.32,8.24,8.25,3603500.0,8.32,8.32,8.24,8.25,3603500.0
2016-08-31 12:30:00,8.25,8.26,8.24,8.25,1843550.0,8.25,8.26,8.24,8.25,1843550.0
2016-08-31 13:00:00,8.25,8.26,8.24,8.24,1911350.0,8.25,8.26,8.24,8.24,1911350.0
2016-08-31 13:30:00,8.25,8.27,8.24,8.25,2530600.0,8.25,8.27,8.24,8.25,2530600.0
2016-08-31 14:00:00,8.26,8.28,8.26,8.27,1062350.0,8.26,8.28,8.26,8.27,1062350.0
2016-08-31 14:30:00,8.27,8.3,8.26,8.29,2163800.0,8.27,8.3,8.26,8.29,2163800.0
2016-08-31 15:00:00,8.29,8.3,8.27,8.29,2396450.0,8.29,8.3,8.27,8.29,2396450.0
2016-08-31 15:30:00,8.29,8.32,8.27,8.28,6137100.0,8.29,8.32,8.27,8.28,6137100.0
2016-09-01 09:30:00,8.32,8.32,8.24,8.24,3698150.0,8.32,8.32,8.24,8.24,3698150.0
2016-09-01 10:00:00,8.24,8.27,8.22,8.23,3052750.0,8.24,8.27,8.22,8.23,3052750.0
2016-09-01 10:30:00,8.23,8.26,8.21,8.24,1830450.0,8.23,8.26,8.21,8.24,1830450.0
2016-09-01 11:00:00,8.24,8.28,8.24,8.27,2573800.0,8.24,8.28,8.24,8.27,2573800.0
2016-09-01 11:30:00,8.27,8.29,8.25,8.26,2201450.0,8.27,8.29,8.25,8.26,2201450.0
2016-09-01 12:00:00,8.26,8.31,8.26,8.3,2769150.0,8.26,8.31,8.26,8.3,2769150.0
2016-09-01 12:30:00,8.3,8.31,8.27,8.27,1581750.0,8.3,8.31,8.27,8.27,1581750.0
2016-09-01 13:00:00,8.27,8.3,8.26,8.29,2379550.0,8.27,8.3,8.26,8.29,2379550.0
2016-09-01 13:30:00,8.3,8.3,8.29,8.29,591350.0,8.3,8.3,8.29,8.29,591350.0
2016-09-01 14:00:00,8.29,8.29,8.27,8.28,1288050.0,8.29,8.29,8.27,8.28,1288050.0
2016-09-01 14:30:00,8.28,8.29,8.27,8.28,1601650.0,8.28,8.29,8.27,8.28,1601650.0
2016-09-01 15:00:00,8.28,8.28,8.27,8.28,1063900.0,8.28,8.28,8.27,8.28,1063900.0
2016-09-01 15:30:00,8.28,8.3,8.27,8.29,6084350.0,8.28,8.3,8.27,8.29,6084350.0
2016-09-02 09:30:00,8.29,8.3,8.22,8.24,4135650.0,8.29,8.3,8.22,8.24,4135650.0
2016-09-02 10:00:00,8.24,8.25,8.21,8.22,3308650.0,8.24,8.25,8.21,8.22,3308650.0
2016-09-02 10:30:00,8.22,8.26,8.21,8.21,4382250.0,8.22,8.26,8.21,8.21,4382250.0
2016-09-02 11:00:00,8.21,8.22,8.18,8.18,4427800.0,8.21,8.22,8.18,8.18,4427800.0
2016-09-02 11:30:00,8.18,8.2,8.18,8.19,1802500.0,8.18,8.2,8.18,8.19,1802500.0
2016-09-02 12:00:00,8.19,8.21,8.18,8.2,3215200.0,8.19,8.21,8.18,8.2,3215200.0
2016-09-02 12:30:00,8.2,8.21,8.19,8.19,1492100.0,8.2,8.21,8.19,8.19,1492100.0
2016-09-02 13:00:00,8.19,8.22,8.19,8.21,4383350.0,8.19,8.22,8.19,8.21,4383350.0
2016-09-02 13:30:00,8.2,8.21,8.18,8.19,1202450.0,8.2,8.21,8.18,8.19,1202450.0
2016-09-02 14:00:00,8.18,8.2,8.18,8.19,2719600.0,8.18,8.2,8.18,8.19,2719600.0
2016-09-02 14:30:00,8.18,8.19,8.18,8.18,1380250.0,8.18,8.19,8.18,8.18,1380250.0
2016-09-02 15:00:00,8.18,8.19,8.18,8.18,2415750.0,8.18,8.19,8.18,8.18,2415750.0
2016-09-02 15:30:00,8.18,8.18,8.16,8.17,4803900.0,8.18,8.18,8.16,8.17,4803900.0
2016-09-06 09:30:00,8.17,8.21,8.12,8.19,3714600.0,8.17,8.21,8.12,8.19,3714600.0
2016-09-06 10:00:00,8.18,8.19,8.12,8.15,2820700.0,8.18,8.19,8.12,8.15,2820700.0
2016-09-06 10:30:00,8.15,8.18,8.13,8.18,2271950.0,8.15,8.18,8.13,8.18,2271950.0
2016-09-06 11:00:00,8.18,8.22,8.18,8.21,2083550.0,8.18,8.22,8.18,8.21,2083550.0
2016-09-06 11:30:00,8.22,8.24,8.21,8.22,1942350.0,8.22,8.24,8.21,8.22,1942350.0
2016-09-06 12:00:00,8.22,8.27,8.21,8.26,3059750.0,8.22,8.27,8.21,8.26,3059750.0
2016-09-06 12:30:00,8.26,8.31,8.26,8.29,3508450.0,8.26,8.31,8.26,8.29,3508450.0
2016-09-06 13:00:00,8.3,8.3,8.27,8.28,2398950.0,8.3,8.3,8.27,8.28,2398950.0
2016-09-06 13:30:00,8.27,8.3,8.26,8.29,3147900.0,8.27,8.3,8.26,8.29,3147900.0
2016-09-06 14:00:00,8.29,8.29,8.28,8.29,2548450.0,8.29,8.29,8.28,8.29,2548450.0
2016-09-06 14:30:00,8.29,8.3,8.28,8.28,1994750.0,8.29,8.3,8.28,8.28,1994750.0
2016-09-06 15:00:00,8.28,8.28,8.26,8.27,3023900.0,8.28,8.28,8.26,8.27,3023900.0
2016-09-06 15:30:00,8.27,8.29,8.27,8.28,3717450.0,8.27,8.29,8.27,8.28,3717450.0
2016-09-07 09:30:00,8.62,8.81,8.6,8.71,33348450.0,8.62,8.81,8.6,8.71,33348450.0
2016-09-07 10:00:00,8.71,8.82,8.7,8.79,21766850.0,8.71,8.82,8.7,8.79,21766850.0
2016-09-07 10:30:00,8.79,8.8,8.74,8.76,7028900.0,8.79,8.8,8.74,8.76,7028900.0
2016-09-07 11:00:00,8.76,8.77,8.72,8.75,7078500.0,8.76,8.77,8.72,8.75,7078500.0
2016-09-07 11:30:00,8.75,8.76,8.73,8.73,3267150.0,8.75,8.76,8.73,8.73,3267150.0
2016-09-07 12:00:00,8.73,8.73,8.63,8.63,11125700.0,8.73,8.73,8.63,8.63,11125700.0
2016-09-07 12:30:00,8.64,8.7,8.62,8.69,8350550.0,8.64,8.7,8.62,8.69,8350550.0
2016-09-07 13:00:00,8.69,8.73,8.68,8.72,4990950.0,8.69,8.73,8.68,8.72,4990950.0
2016-09-07 13:30:00,8.72,8.74,8.72,8.74,3906800.0,8.72,8.74,8.72,8.74,3906800.0
2016-09-07 14:00:00,8.74,8.77,8.72,8.75,4242300.0,8.74,8.77,8.72,8.75,4242300.0
2016-09-07 14:30:00,8.75,8.76,8.73,8.75,4763900.0,8.75,8.76,8.73,8.75,4763900.0
2016-09-07 15:00:00,8.75,8.78,8.75,8.76,4850300.0,8.75,8.78,8.75,8.76,4850300.0
2016-09-07 15:30:00,8.77,8.77,8.75,8.77,11171350.0,8.77,8.77,8.75,8.77,11171350.0
2016-09-08 09:30:00,8.75,8.78,8.7,8.73,6903900.0,8.75,8.78,8.7,8.73,6903900.0
2016-09-08 10:00:00,8.73,8.76,8.7,8.74,4033700.0,8.73,8.76,8.7,8.74,4033700.0
2016-09-08 10:30:00,8.74,8.8,8.74,8.78,5502800.0,8.74,8.8,8.74,8.78,5502800.0
2016-09-08 11:00:00,8.79,8.8,8.76,8.78,3413600.0,8.79,8.8,8.76,8.78,3413600.0
2016-09-08 11:30:00,8.78,8.78,8.75,8.78,2150000.0,8.78,8.78,8.75,8.78,2150000.0
2016-09-08 12:00:00,8.78,8.79,8.76,8.76,1711100.0,8.78,8.79,8.76,8.76,1711100.0
2016-09-08 12:30:00,8.76,8.76,8.73,8.75,3137450.0,8.76,8.76,8.73,8.75,3137450.0
2016-09-08 13:00:00,8.75,8.75,8.73,8.73,2113250.0,8.75,8.75,8.73,8.73,2113250.0
2016-09-08 13:30:00,8.73,8.73,8.7,8.72,2992700.0,8.73,8.73,8.7,8.72,2992700.0
2016-09-08 14:00:00,8.72,8.72,8.7,8.72,2562650.0,8.72,8.72,8.7,8.72,2562650.0
2016-09-08 14:30:00,8.72,8.72,8.7,8.71,2877150.0,8.72,8.72,8.7,8.71,2877150.0
2016-09-08 15:00:00,8.71,8.73,8.7,8.72,2407050.0,8.71,8.73,8.7,8.72,2407050.0
2016-09-08 15:30:00,8.72,8.73,8.71,8.73,4939450.0,8.72,8.73,8.71,8.73,4939450.0
2016-09-09 09:30:00,8.7,8.73,8.65,8.66,3979350.0,8.7,8.73,8.65,8.66,3979350.0
2016-09-09 10:00:00,8.66,8.67,8.63,8.67,2526300.0,8.66,8.67,8.63,8.67,2526300.0
2016-09-09 10:30:00,8.67,8.68,8.64,8.66,1672000.0,8.67,8.68,8.64,8.66,1672000.0
2016-09-09 11:00:00,8.66,8.66,8.62,8.63,2581500.0,8.66,8.66,8.62,8.63,2581500.0
2016-09-09 11:30:00,8.63,8.64,8.61,8.62,2750100.0,8.63,8.64,8.61,8.62,2750100.0
2016-09-09 12:00:00,8.62,8.63,8.6,8.61,1137800.0,8.62,8.63,8.6,8.61,1137800.0
2016-09-09 12:30:00,8.6,8.62,8.58,8.62,2584000.0,8.6,8.62,8.58,8.62,2584000.0
2016-09-09 13:00:00,8.62,8.63,8.6,8.62,2412600.0,8.62,8.63,8.6,8.62,2412600.0
2016-09-09 13:30:00,8.62,8.63,8.61,8.62,2337900.0,8.62,8.63,8.61,8.62,2337900.0
2016-09-09 14:00:00,8.62,8.63,8.59,8.62,1371600.0,8.62,8.63,8.59,8.62,1371600.0
2016-09-09 14:30:00,8.62,8.62,8.57,8.57,3019200.0,8.62,8.62,8.57,8.57,3019200.0
2016-09-09 15:00:00,8.57,8.58,8.55,8.56,3212400.0,8.57,8.58,8.55,8.56,3212400.0
2016-09-09 15:30:00,8.56,8.57,8.53,8.53,6856200.0,8.56,8.57,8.53,8.53,6856200.0
2016-09-12 09:30:00,8.47,8.59,8.46,8.54,4683050.0,8.47,8.59,8.46,8.54,4683050.0
2016-09-12 10:00:00,8.54,8.56,8.52,8.55,1958950.0,8.54,8.56,8.52,8.55,1958950.0
2016-09-12 10:30:00,8.54,8.55,8.49,8.51,1904900.0,8.54,8.55,8.49,8.51,1904900.0
2016-09-12 11:00:00,8.51,8.54,8.5,8.5,1178000.0,8.51,8.54,8.5,8.5,1178000.0
2016-09-12 11:30:00,8.5,8.55,8.48,8.54,2142900.0,8.5,8.55,8.48,8.54,2142900.0
2016-09-12 12:00:00,8.54,8.55,8.51,8.52,1174550.0,8.54,8.55,8.51,8.52,1174550.0
2016-09-12 12:30:00,8.52,8.54,8.51,8.52,1221350.0,8.52,8.54,8.51,8.52,1221350.0
2016-09-12 13:00:00,8.52,8.53,8.48,8.49,930200.0,8.52,8.53,8.48,8.49,930200.0
2016-09-12 13:30:00,8.49,8.52,8.48,8.52,2063000.0,8.49,8.52,8.48,8.52,2063000.0
2016-09-12 14:00:00,8.52,8.55,8.51,8.54,1586150.0,8.52,8.55,8.51,8.54,1586150.0
2016-09-12 14:30:00,8.54,8.56,8.54,8.56,1218350.0,8.54,8.56,8.54,8.56,1218350.0
2016-09-12 15:00:00,8.56,8.58,8.55,8.58,2576300.0,8.56,8.58,8.55,8.58,2576300.0
2016-09-12 15:30:00,8.57,8.6,8.57,8.58,4110000.0,8.57,8.6,8.57,8.58,4110000.0
2016-09-13 09:30:00,8.49,8.5,8.44,8.45,4335500.0,8.49,8.5,8.44,8.45,4335500.0
2016-09-13 10:00:00,8.46,8.47,8.39,8.4,5456050.0,8.46,8.47,8.39,8.4,5456050.0
2016-09-13 10:30:00,8.4,8.43,8.39,8.4,2255250.0,8.4,8.43,8.39,8.4,2255250.0
2016-09-13 11:00:00,8.4,8.41,8.36,8.37,2460800.0,8.4,8.41,8.36,8.37,2460800.0
2016-09-13 11:30:00,8.37,8.39,8.35,8.39,1938900.0,8.37,8.39,8.35,8.39,1938900.0
2016-09-13 12:00:00,8.39,8.41,8.37,8.4,3040450.0,8.39,8.41,8.37,8.4,3040450.0
2016-09-13 12:30:00,8.4,8.42,8.39,8.4,1605450.0,8.4,8.42,8.39,8.4,1605450.0
2016-09-13 13:00:00,8.4,8.44,8.39,8.43,1787100.0,8.4,8.44,8.39,8.43,1787100.0
2016-09-13 13:30:00,8.44,8.46,8.41,8.42,2529800.0,8.44,8.46,8.41,8.42,2529800.0
2016-09-13 14:00:00,8.41,8.42,8.38,8.39,2138000.0,8.41,8.42,8.38,8.39,2138000.0
2016-09-13 14:30:00,8.39,8.41,8.38,8.39,2591600.0,8.39,8.41,8.38,8.39,2591600.0
2016-09-13 15:00:00,8.39,8.42,8.39,8.4,2339900.0,8.39,8.42,8.39,8.4,2339900.0
2016-09-13 15:30:00,8.41,8.44,8.39,8.43,4679500.0,8.41,8.44,8.39,8.43,4679500.0
2016-09-14 09:30:00,8.47,8.49,8.38,8.41,2050350.0,8.47,8.49,8.38,8.41,2050350.0
2016-09-14 10:00:00,8.4,8.4,8.36,8.38,2661100.0,8.4,8.4,8.36,8.38,2661100.0
2016-09-14 10:30:00,8.38,8.4,8.35,8.36,3259750.0,8.38,8.4,8.35,8.36,3259750.0
2016-09-14 11:00:00,8.36,8.38,8.32,8.33,1791100.0,8.36,8.38,8.32,8.33,1791100.0
2016-09-14 11:30:00,8.32,8.34,8.31,8.32,1471400.0,8.32,8.34,8.31,8.32,1471400.0
2016-09-14 12:00:00,8.32,8.34,8.31,8.32,2758350.0,8.32,8.34,8.31,8.32,2758350.0
2016-09-14 12:30:00,8.32,8.33,8.31,8.32,1349350.0,8.32,8.33,8.31,8.32,1349350.0
2016-09-14 13:00:00,8.32,8.33,8.32,8.32,2032000.0,8.32,8.33,8.32,8.32,2032000.0
2016-09-14 13:30:00,8.32,8.33,8.3,8.31,882900.0,8.32,8.33,8.3,8.31,882900.0
2016-09-14 14:00:00,8.31,8.32,8.29,8.3,1893850.0,8.31,8.32,8.29,8.3,1893850.0
2016-09-14 14:30:00,8.3,8.31,8.27,8.27,2030000.0,8.3,8.31,8.27,8.27,2030000.0
2016-09-14 15:00:00,8.27,8.28,8.24,8.25,2529300.0,8.27,8.28,8.24,8.25,2529300.0
2016-09-14 15:30:00,8.25,8.3,8.25,8.29,7113350.0,8.25,8.3,8.25,8.29,7113350.0
2016-09-15 09:30:00,8.3,8.32,8.26,8.28,2063800.0,8.3,8.32,8.26,8.28,2063800.0
2016-09-15 10:00:00,8.28,8.33,8.27,8.32,4125300.0,8.28,8.33,8.27,8.32,4125300.0
2016-09-15 10:30:00,8.32,8.36,8.32,8.36,4564000.0,8.32,8.36,8.32,8.36,4564000.0
2016-09-15 11:00:00,8.36,8.38,8.34,8.35,4695000.0,8.36,8.38,8.34,8.35,4695000.0
2016-09-15 11:30:00,8.35,8.37,8.32,8.33,3816050.0,8.35,8.37,8.32,8.33,3816050.0
2016-09-15 12:00:00,8.34,8.34,8.27,8.27,3935100.0,8.34,8.34,8.27,8.27,3935100.0
2016-09-15 12:30:00,8.28,8.29,8.27,8.27,1310500.0,8.28,8.29,8.27,8.27,1310500.0
2016-09-15 13:00:00,8.27,8.28,8.25,8.28,1445450.0,8.27,8.28,8.25,8.28,1445450.0
2016-09-15 13:30:00,8.27,8.32,8.26,8.32,3898600.0,8.27,8.32,8.26,8.32,3898600.0
2016-09-15 14:00:00,8.32,8.33,8.29,8.3,2493250.0,8.32,8.33,8.29,8.3,2493250.0
2016-09-15 14:30:00,8.29,8.3,8.25,8.26,3902100.0,8.29,8.3,8.25,8.26,3902100.0
2016-09-15 15:00:00,8.25,8.26,8.23,8.25,3680600.0,8.25,8.26,8.23,8.25,3680600.0
2016-09-15 15:30:00,8.25,8.29,8.24,8.28,6016300.0,8.25,8.29,8.24,8.28,6016300.0
2016-09-16 09:30:00,8.26,8.28,8.24,8.26,3865850.0,8.26,8.28,8.24,8.26,3865850.0
2016-09-16 10:00:00,8.26,8.3,8.25,8.28,1530900.0,8.26,8.3,8.25,8.28,1530900.0
2016-09-16 10:30:00,8.29,8.3,8.26,8.26,1841000.0,8.29,8.3,8.26,8.26,1841000.0
2016-09-16 11:00:00,8.26,8.27,8.22,8.22,2305700.0,8.26,8.27,8.22,8.22,2305700.0
2016-09-16 11:30:00,8.23,8.24,8.22,8.22,1664250.0,8.23,8.24,8.22,8.22,1664250.0
2016-09-16 12:00:00,8.23,8.23,8.21,8.22,1073250.0,8.23,8.23,8.21,8.22,1073250.0
2016-09-16 12:30:00,8.22,8.22,8.21,8.21,1786350.0,8.22,8.22,8.21,8.21,1786350.0
2016-09-16 13:00:00,8.21,8.21,8.18,8.18,3657200.0,8.21,8.21,8.18,8.18,3657200.0
2016-09-16 13:30:00,8.18,8.19,8.13,8.13,4005150.0,8.18,8.19,8.13,8.13,4005150.0
2016-09-16 14:00:00,8.13,8.15,8.13,8.15,4061850.0,8.13,8.15,8.13,8.15,4061850.0
2016-09-16 14:30:00,8.15,8.17,8.14,8.15,4390300.0,8.15,8.17,8.14,8.15,4390300.0
2016-09-16 15:00:00,8.15,8.2,8.15,8.2,6566600.0,8.15,8.2,8.15,8.2,6566600.0
2016-09-16 15:30:00,8.2,8.21,8.18,8.19,11885450.0,8.2,8.21,8.18,8.19,11885450.0
2016-09-19 09:30:00,8.19,8.21,8.08,8.11,7350650.0,8.19,8.21,8.08,8.11,7350650.0
2016-09-19 10:00:00,8.12,8.13,8.1,8.12,3488150.0,8.12,8.13,8.1,8.12,3488150.0
2016-09-19 10:30:00,8.12,8.15,8.11,8.11,3807750.0,8.12,8.15,8.11,8.11,3807750.0
2016-09-19 11:00:00,8.11,8.13,8.1,8.11,3986700.0,8.11,8.13,8.1,8.11,3986700.0
2016-09-19 11:30:00,8.11,8.12,8.09,8.09,2081250.0,8.11,8.12,8.09,8.09,2081250.0
2016-09-19 12:00:00,8.09,8.1,8.05,8.05,2338350.0,8.09,8.1,8.05,8.05,2338350.0
2016-09-19 12:30:00,8.05,8.06,8.04,8.05,1903900.0,8.05,8.06,8.04,8.05,1903900.0
2016-09-19 13:00:00,8.05,8.06,8.03,8.05,1912650.0,8.05,8.06,8.03,8.05,1912650.0
2016-09-19 13:30:00,8.05,8.08,8.03,8.08,2809400.0,8.05,8.08,8.03,8.08,2809400.0
2016-09-19 14:00:00,8.08,8.1,8.08,8.09,3338050.0,8.08,8.1,8.08,8.09,3338050.0
2016-09-19 14:30:00,8.09,8.11,8.09,8.09,1345000.0,8.09,8.11,8.09,8.09,1345000.0
2016-09-19 15:00:00,8.09,8.09,8.05,8.05,2538050.0,8.09,8.09,8.05,8.05,2538050.0
2016-09-19 15:30:00,8.05,8.07,8.04,8.05,5831900.0,8.05,8.07,8.04,8.05,5831900.0
2016-09-20 09:30:00,8.06,8.1,8.01,8.02,3068550.0,8.06,8.1,8.01,8.02,3068550.0
2016-09-20 10:00:00,8.03,8.04,7.98,8.01,4222750.0,8.03,8.04,7.98,8.01,4222750.0
2016-09-20 10:30:00,8.01,8.04,7.99,8.01,2538750.0,8.01,8.04,7.99,8.01,2538750.0
2016-09-20 11:00:00,8.01,8.03,7.99,8.0,3400800.0,8.01,8.03,7.99,8.0,3400800.0
2016-09-20 11:30:00,8.0,8.0,7.96,7.97,5102600.0,8.0,8.0,7.96,7.97,5102600.0
2016-09-20 12:00:00,7.96,7.98,7.95,7.96,1322200.0,7.96,7.98,7.95,7.96,1322200.0
2016-09-20 12:30:00,7.95,7.96,7.92,7.93,2110750.0,7.95,7.96,7.92,7.93,2110750.0
2016-09-20 13:00:00,7.93,7.93,7.9,7.9,3326500.0,7.93,7.93,7.9,7.9,3326500.0
2016-09-20 13:30:00,7.91,7.96,7.9,7.95,4311600.0,7.91,7.96,7.9,7.95,4311600.0
2016-09-20 14:00:00,7.95,7.96,7.92,7.94,2416300.0,7.95,7.96,7.92,7.94,2416300.0
2016-09-20 14:30:00,7.94,7.95,7.91,7.91,2790600.0,7.94,7.95,7.91,7.91,2790600.0
2016-09-20 15:00:00,7.91,7.94,7.91,7.93,2793250.0,7.91,7.94,7.91,7.93,2793250.0
2016-09-20 15:30:00,7.94,8.01,7.93,8.0,14473550.0,7.94,8.01,7.93,8.0,14473550.0
2016-09-21 09:30:00,7.97,8.07,7.91,8.04,6909150.0,7.97,8.07,7.91,8.04,6909150.0
2016-09-21 10:00:00,8.04,8.05,8.01,8.01,2846650.0,8.04,8.05,8.01,8.01,2846650.0
2016-09-21 10:30:00,8.01,8.01,7.95,7.95,2659350.0,8.01,8.01,7.95,7.95,2659350.0
2016-09-21 11:00:00,7.95,7.96,7.93,7.96,1735800.0,7.95,7.96,7.93,7.96,1735800.0
2016-09-21 11:30:00,7.96,8.01,7.94,7.99,4249950.0,7.96,8.01,7.94,7.99,4249950.0
2016-09-21 12:00:00,7.99,8.0,7.97,7.97,2096750.0,7.99,8.0,7.97,7.97,2096750.0
2016-09-21 12:30:00,7.97,7.98,7.95,7.98,1234650.0,7.97,7.98,7.95,7.98,1234650.0
2016-09-21 13:00:00,7.98,7.98,7.96,7.97,1241900.0,7.98,7.98,7.96,7.97,1241900.0
2016-09-21 13:30:00,7.97,8.0,7.96,7.98,1017850.0,7.97,8.0,7.96,7.98,1017850.0
2016-09-21 14:00:00,7.98,8.03,7.96,7.97,2570400.0,7.98,8.03,7.96,7.97,2570400.0
2016-09-21 14:30:00,7.97,7.99,7.97,7.99,1797400.0,7.97,7.99,7.97,7.99,1797400.0
2016-09-21 15:00:00,7.99,8.0,7.97,7.99,2612000.0,7.99,8.0,7.97,7.99,2612000.0
2016-09-21 15:30:00,7.99,8.01,7.98,7.99,4777300.0,7.99,8.01,7.98,7.99,4777300.0
2016-09-22 09:30:00,8.08,8.16,8.06,8.15,5555100.0,8.08,8.16,8.06,8.15,5555100.0
2016-09-22 10:00:00,8.15,8.17,8.12,8.15,3974600.0,8.15,8.17,8.12,8.15,3974600.0
2016-09-22 10:30:00,8.15,8.17,8.15,8.15,3336000.0,8.15,8.17,8.15,8.15,3336000.0
2016-09-22 11:00:00,8.15,8.17,8.12,8.13,2364000.0,8.15,8.17,8.12,8.13,2364000.0
2016-09-22 11:30:00,8.14,8.15,8.11,8.12,807750.0,8.14,8.15,8.11,8.12,807750.0
2016-09-22 12:00:00,8.12,8.12,8.09,8.12,1714050.0,8.12,8.12,8.09,8.12,1714050.0
2016-09-22 12:30:00,8.12,8.12,8.1,8.1,1351000.0,8.12,8.12,8.1,8.1,1351000.0
2016-09-22 13:00:00,8.1,8.12,8.09,8.09,514100.0,8.1,8.12,8.09,8.09,514100.0
2016-09-22 13:30:00,8.09,8.1,8.08,8.1,1174800.0,8.09,8.1,8.08,8.1,1174800.0
2016-09-22 14:00:00,8.1,8.15,8.1,8.15,2512600.0,8.1,8.15,8.1,8.15,2512600.0
2016-09-22 14:30:00,8.15,8.19,8.13,8.18,2751400.0,8.15,8.19,8.13,8.18,2751400.0
2016-09-22 15:00:00,8.18,8.2,8.17,8.18,3911800.0,8.18,8.2,8.17,8.18,3911800.0
2016-09-22 15:30:00,8.18,8.21,8.18,8.2,5679600.0,8.18,8.21,8.18,8.2,5679600.0
2016-09-23 09:30:00,8.18,8.28,8.17,8.27,6015550.0,8.18,8.28,8.17,8.27,6015550.0
2016-09-23 10:00:00,8.26,8.29,8.23,8.27,4119350.0,8.26,8.29,8.23,8.27,4119350.0
2016-09-23 10:30:00,8.27,8.34,8.27,8.33,5652800.0,8.27,8.34,8.27,8.33,5652800.0
2016-09-23 11:00:00,8.33,8.33,8.29,8.32,2638350.0,8.33,8.33,8.29,8.32,2638350.0
2016-09-23 11:30:00,8.31,8.35,8.31,8.33,3284400.0,8.31,8.35,8.31,8.33,3284400.0
2016-09-23 12:00:00,8.32,8.33,8.31,8.32,2063450.0,8.32,8.33,8.31,8.32,2063450.0
2016-09-23 12:30:00,8.32,8.33,8.3,8.31,1448350.0,8.32,8.33,8.3,8.31,1448350.0
2016-09-23 13:00:00,8.31,8.31,8.28,8.29,2763200.0,8.31,8.31,8.28,8.29,2763200.0
2016-09-23 13:30:00,8.28,8.29,8.27,8.28,1814250.0,8.28,8.29,8.27,8.28,1814250.0
2016-09-23 14:00:00,8.28,8.34,8.28,8.33,2827400.0,8.28,8.34,8.28,8.33,2827400.0
2016-09-23 14:30:00,8.33,8.34,8.32,8.34,1984500.0,8.33,8.34,8.32,8.34,1984500.0
2016-09-23 15:00:00,8.34,8.34,8.31,8.32,2405100.0,8.34,8.34,8.31,8.32,2405100.0
2016-09-23 15:30:00,8.32,8.33,8.27,8.28,4482500.0,8.32,8.33,8.27,8.28,4482500.0
2016-09-26 09:30:00,8.25,8.27,8.18,8.22,2663650.0,8.25,8.27,8.18,8.22,2663650.0
2016-09-26 10:00:00,8.22,8.24,8.2,8.23,1123150.0,8.22,8.24,8.2,8.23,1123150.0
2016-09-26 10:30:00,8.24,8.25,8.22,8.24,1705050.0,8.24,8.25,8.22,8.24,1705050.0
2016-09-26 11:00:00,8.23,8.23,8.18,8.2,1541300.0,8.23,8.23,8.18,8.2,1541300.0
2016-09-26 11:30:00,8.19,8.21,8.17,8.21,1262000.0,8.19,8.21,8.17,8.21,1262000.0
2016-09-26 12:00:00,8.2,8.29,8.2,8.25,3042200.0,8.2,8.29,8.2,8.25,3042200.0
2016-09-26 12:30:00,8.25,8.26,8.22,8.26,1330950.0,8.25,8.26,8.22,8.26,1330950.0
2016-09-26 13:00:00,8.26,8.32,8.26,8.3,3722850.0,8.26,8.32,8.26,8.3,3722850.0
2016-09-26 13:30:00,8.3,8.34,8.29,8.33,2980500.0,8.3,8.34,8.29,8.33,2980500.0
2016-09-26 14:00:00,8.33,8.4,8.33,8.39,4500400.0,8.33,8.4,8.33,8.39,4500400.0
2016-09-26 14:30:00,8.39,8.42,8.37,8.38,3599950.0,8.39,8.42,8.37,8.38,3599950.0
2016-09-26 15:00:00,8.38,8.45,8.37,8.44,6320350.0,8.38,8.45,8.37,8.44,6320350.0
2016-09-26 15:30:00,8.44,8.45,8.39,8.4,7509150.0,8.44,8.45,8.39,8.4,7509150.0
2016-09-27 09:30:00,8.39,8.41,8.34,8.34,1581800.0,8.39,8.41,8.34,8.34,1581800.0
2016-09-27 10:00:00,8.34,8.35,8.31,8.32,2836850.0,8.34,8.35,8.31,8.32,2836850.0
2016-09-27 10:30:00,8.31,8.36,8.31,8.35,2774150.0,8.31,8.36,8.31,8.35,2774150.0
2016-09-27 11:00:00,8.35,8.43,8.34,8.43,3829850.0,8.35,8.43,8.34,8.43,3829850.0
2016-09-27 11:30:00,8.43,8.45,8.41,8.41,1935750.0,8.43,8.45,8.41,8.41,1935750.0
2016-09-27 12:00:00,8.41,8.42,8.39,8.39,1901100.0,8.41,8.42,8.39,8.39,1901100.0
2016-09-27 12:30:00,8.39,8.39,8.37,8.39,662100.0,8.39,8.39,8.37,8.39,662100.0
2016-09-27 13:00:00,8.38,8.39,8.37,8.38,1249350.0,8.38,8.39,8.37,8.38,1249350.0
2016-09-27 13:30:00,8.38,8.41,8.37,8.41,1814200.0,8.38,8.41,8.37,8.41,1814200.0
2016-09-27 14:00:00,8.41,8.42,8.4,8.41,893300.0,8.41,8.42,8.4,8.41,893300.0
2016-09-27 14:30:00,8.4,8.41,8.38,8.39,1616450.0,8.4,8.41,8.38,8.39,1616450.0
2016-09-27 15:00:00,8.39,8.4,8.36,8.37,1500900.0,8.39,8.4,8.36,8.37,1500900.0
2016-09-27 15:30:00,8.37,8.39,8.35,8.38,2415250.0,8.37,8.39,8.35,8.38,2415250.0
2016-09-28 09:30:00,8.4,8.4,8.33,8.34,1594350.0,8.4,8.4,8.33,8.34,1594350.0
2016-09-28 10:00:00,8.34,8.35,8.26,8.32,2448250.0,8.34,8.35,8.26,8.32,2448250.0
2016-09-28 10:30:00,8.33,8.34,8.31,8.33,2709800.0,8.33,8.34,8.31,8.33,2709800.0
2016-09-28 11:00:00,8.32,8.35,8.31,8.33,3597650.0,8.32,8.35,8.31,8.33,3597650.0
2016-09-28 11:30:00,8.33,8.35,8.31,8.34,1907900.0,8.33,8.35,8.31,8.34,1907900.0
2016-09-28 12:00:00,8.34,8.34,8.32,8.33,1556050.0,8.34,8.34,8.32,8.33,1556050.0
2016-09-28 12:30:00,8.33,8.35,8.32,8.34,1956400.0,8.33,8.35,8.32,8.34,1956400.0
2016-09-28 13:00:00,8.34,8.36,8.33,8.35,2116850.0,8.34,8.36,8.33,8.35,2116850.0
2016-09-28 13:30:00,8.35,8.38,8.35,8.36,1322150.0,8.35,8.38,8.35,8.36,1322150.0
2016-09-28 14:00:00,8.37,8.39,8.35,8.39,1751300.0,8.37,8.39,8.35,8.39,1751300.0
2016-09-28 14:30:00,8.4,8.42,8.39,8.42,4241050.0,8.4,8.42,8.39,8.42,4241050.0
2016-09-28 15:00:00,8.42,8.43,8.36,8.36,3924350.0,8.42,8.43,8.36,8.36,3924350.0
2016-09-28 15:30:00,8.36,8.39,8.35,8.37,4153450.0,8.36,8.39,8.35,8.37,4153450.0
2016-09-29 09:30:00,8.36,8.42,8.31,8.39,2904550.0,8.36,8.42,8.31,8.39,2904550.0
2016-09-29 10:00:00,8.39,8.41,8.36,8.39,2006700.0,8.39,8.41,8.36,8.39,2006700.0
2016-09-29 10:30:00,8.39,8.47,8.38,8.45,4638200.0,8.39,8.47,8.38,8.45,4638200.0
2016-09-29 11:00:00,8.45,8.51,8.45,8.5,3741450.0,8.45,8.51,8.45,8.5,3741450.0
2016-09-29 11:30:00,8.5,8.5,8.45,8.45,2449900.0,8.5,8.5,8.45,8.45,2449900.0
2016-09-29 12:00:00,8.45,8.47,8.44,8.44,1609750.0,8.45,8.47,8.44,8.44,1609750.0
2016-09-29 12:30:00,8.43,8.45,8.38,8.4,1579950.0,8.43,8.45,8.38,8.4,1579950.0
2016-09-29 13:00:00,8.41,8.42,8.39,8.41,1888550.0,8.41,8.42,8.39,8.41,1888550.0
2016-09-29 13:30:00,8.42,8.44,8.38,8.4,2260250.0,8.42,8.44,8.38,8.4,2260250.0
2016-09-29 14:00:00,8.4,8.45,8.4,8.45,2542150.0,8.4,8.45,8.4,8.45,2542150.0
2016-09-29 14:30:00,8.45,8.48,8.44,8.46,3230850.0,8.45,8.48,8.44,8.46,3230850.0
2016-09-29 15:00:00,8.46,8.47,8.44,8.45,1821850.0,8.46,8.47,8.44,8.45,1821850.0
2016-09-29 15:30:00,8.45,8.45,8.4,8.42,4907350.0,8.45,8.45,8.4,8.42,4907350.0
2016-09-30 09:30:00,8.43,8.47,8.36,8.38,2470800.0,8.43,8.47,8.36,8.38,2470800.0
2016-09-30 10:00:00,8.39,8.39,8.36,8.37,2327650.0,8.39,8.39,8.36,8.37,2327650.0
2016-09-30 10:30:00,8.37,8.43,8.37,8.4,2635400.0,8.37,8.43,8.37,8.4,2635400.0
2016-09-30 11:00:00,8.4,8.45,8.39,8.44,2638550.0,8.4,8.45,8.39,8.44,2638550.0
2016-09-30 11:30:00,8.44,8.48,8.44,8.48,1809500.0,8.44,8.48,8.44,8.48,1809500.0
2016-09-30 12:00:00,8.47,8.49,8.46,8.49,2234050.0,8.47,8.49,8.46,8.49,2234050.0
2016-09-30 12:30:00,8.49,8.49,8.46,8.47,3489800.0,8.49,8.49,8.46,8.47,3489800.0
2016-09-30 13:00:00,8.48,8.5,8.47,8.49,1558050.0,8.48,8.5,8.47,8.49,1558050.0
2016-09-30 13:30:00,8.49,8.55,8.49,8.54,2313300.0,8.49,8.55,8.49,8.54,2313300.0
2016-09-30 14:00:00,8.54,8.58,8.5,8.5,4111200.0,8.54,8.58,8.5,8.5,4111200.0
2016-09-30 14:30:00,8.5,8.54,8.5,8.52,3205600.0,8.5,8.54,8.5,8.52,3205600.0
2016-09-30 15:00:00,8.52,8.53,8.51,8.51,2341250.0,8.52,8.53,8.51,8.51,2341250.0
2016-09-30 15:30:00,8.51,8.52,8.47,8.47,6394400.0,8.51,8.52,8.47,8.47,6394400.0
2016-10-03 09:30:00,8.46,8.63,8.45,8.61,6965200.0,8.46,8.63,8.45,8.61,6965200.0
2016-10-03 10:00:00,8.62,8.68,8.62,8.66,4724850.0,8.62,8.68,8.62,8.66,4724850.0
2016-10-03 10:30:00,8.66,8.66,8.6,8.63,3016950.0,8.66,8.66,8.6,8.63,3016950.0
2016-10-03 11:00:00,8.62,8.63,8.6,8.61,1789300.0,8.62,8.63,8.6,8.61,1789300.0
2016-10-03 11:30:00,8.62,8.64,8.6,8.61,1616800.0,8.62,8.64,8.6,8.61,1616800.0
2016-10-03 12:00:00,8.62,8.63,8.61,8.62,1481650.0,8.62,8.63,8.61,8.62,1481650.0
2016-10-03 12:30:00,8.62,8.63,8.61,8.62,1414700.0,8.62,8.63,8.61,8.62,1414700.0
2016-10-03 13:00:00,8.61,8.63,8.61,8.62,1381550.0,8.61,8.63,8.61,8.62,1381550.0
2016-10-03 13:30:00,8.62,8.62,8.61,8.61,1185050.0,8.62,8.62,8.61,8.61,1185050.0
2016-10-03 14:00:00,8.61,8.61,8.54,8.55,1758450.0,8.61,8.61,8.54,8.55,1758450.0
2016-10-03 14:30:00,8.55,8.58,8.54,8.58,1398400.0,8.55,8.58,8.54,8.58,1398400.0
2016-10-03 15:00:00,8.58,8.6,8.57,8.6,2577950.0,8.58,8.6,8.57,8.6,2577950.0
2016-10-03 15:30:00,8.6,8.62,8.58,8.61,5231350.0,8.6,8.62,8.58,8.61,5231350.0
2016-10-04 09:30:00,8.66,8.68,8.57,8.58,2332950.0,8.66,8.68,8.57,8.58,2332950.0
2016-10-04 10:00:00,8.58,8.58,8.52,8.56,2187150.0,8.58,8.58,8.52,8.56,2187150.0
2016-10-04 10:30:00,8.57,8.58,8.55,8.56,2939750.0,8.57,8.58,8.55,8.56,2939750.0
2016-10-04 11:00:00,8.56,8.56,8.51,8.54,1414300.0,8.56,8.56,8.51,8.54,1414300.0
2016-10-04 11:30:00,8.54,8.58,8.53,8.55,1881200.0,8.54,8.58,8.53,8.55,1881200.0
2016-10-04 12:00:00,8.55,8.56,8.53,8.54,1010050.0,8.55,8.56,8.53,8.54,1010050.0
2016-10-04 12:30:00,8.54,8.55,8.53,8.53,1895450.0,8.54,8.55,8.53,8.53,1895450.0
2016-10-04 13:00:00,8.53,8.54,8.52,8.52,2893250.0,8.53,8.54,8.52,8.52,2893250.0
2016-10-04 13:30:00,8.52,8.55,8.52,8.54,753900.0,8.52,8.55,8.52,8.54,753900.0
2016-10-04 14:00:00,8.54,8.56,8.54,8.55,1442900.0,8.54,8.56,8.54,8.55,1442900.0
2016-10-04 14:30:00,8.55,8.56,8.55,8.55,1437800.0,8.55,8.56,8.55,8.55,1437800.0
2016-10-04 15:00:00,8.55,8.55,8.54,8.55,828150.0,8.55,8.55,8.54,8.55,828150.0
2016-10-04 15:30:00,8.55,8.57,8.54,8.55,3077300.0,8.55,8.57,8.54,8.55,3077300.0
2016-10-05 09:30:00,8.56,8.57,8.51,8.51,1525450.0,8.56,8.57,8.51,8.51,1525450.0
2016-10-05 10:00:00,8.53,8.55,8.5,8.52,2307400.0,8.53,8.55,8.5,8.52,2307400.0
2016-10-05 10:30:00,8.52,8.54,8.51,8.51,2044100.0,8.52,8.54,8.51,8.51,2044100.0
2016-10-05 11:00:00,8.51,8.51,8.49,8.5,638500.0,8.51,8.51,8.49,8.5,638500.0
2016-10-05 11:30:00,8.5,8.52,8.49,8.51,1641500.0,8.5,8.52,8.49,8.51,1641500.0
2016-10-05 12:00:00,8.51,8.55,8.5,8.55,1027600.0,8.51,8.55,8.5,8.55,1027600.0
2016-10-05 12:30:00,8.55,8.61,8.54,8.6,2722750.0,8.55,8.61,8.54,8.6,2722750.0
2016-10-05 13:00:00,8.6,8.62,8.59,8.6,2333000.0,8.6,8.62,8.59,8.6,2333000.0
2016-10-05 13:30:00,8.61,8.62,8.59,8.62,3030450.0,8.61,8.62,8.59,8.62,3030450.0
2016-10-05 14:00:00,8.61,8.62,8.59,8.6,877300.0,8.61,8.62,8.59,8.6,877300.0
2016-10-05 14:30:00,8.6,8.6,8.58,8.59,811900.0,8.6,8.6,8.58,8.59,811900.0
2016-10-05 15:00:00,8.59,8.59,8.57,8.58,1287400.0,8.59,8.59,8.57,8.58,1287400.0
2016-10-05 15:30:00,8.58,8.59,8.55,8.56,4095350.0,8.58,8.59,8.55,8.56,4095350.0
2016-10-06 09:30:00,8.52,8.54,8.49,8.51,1458400.0,8.52,8.54,8.49,8.51,1458400.0
2016-10-06 10:00:00,8.5,8.51,8.46,8.47,1787950.0,8.5,8.51,8.46,8.47,1787950.0
2016-10-06 10:30:00,8.47,8.52,8.47,8.5,1240750.0,8.47,8.52,8.47,8.5,1240750.0
2016-10-06 11:00:00,8.5,8.58,8.49,8.57,3489600.0,8.5,8.58,8.49,8.57,3489600.0
2016-10-06 11:30:00,8.57,8.57,8.51,8.52,1258800.0,8.57,8.57,8.51,8.52,1258800.0
2016-10-06 12:00:00,8.52,8.53,8.49,8.5,1730700.0,8.52,8.53,8.49,8.5,1730700.0
2016-10-06 12:30:00,8.5,8.54,8.49,8.53,1080650.0,8.5,8.54,8.49,8.53,1080650.0
2016-10-06 13:00:00,8.53,8.57,8.52,8.56,1788000.0,8.53,8.57,8.52,8.56,1788000.0
2016-10-06 13:30:00,8.56,8.56,8.52,8.52,665200.0,8.56,8.56,8.52,8.52,665200.0
2016-10-06 14:00:00,8.52,8.54,8.5,8.5,600550.0,8.52,8.54,8.5,8.5,600550.0
2016-10-06 14:30:00,8.5,8.52,8.49,8.5,759350.0,8.5,8.52,8.49,8.5,759350.0
2016-10-06 15:00:00,8.5,8.51,8.49,8.49,2283850.0,8.5,8.51,8.49,8.49,2283850.0
2016-10-06 15:30:00,8.49,8.52,8.49,8.49,3683500.0,8.49,8.52,8.49,8.49,3683500.0
2016-10-07 09:30:00,8.52,8.58,8.51,8.54,1262950.0,8.52,8.58,8.51,8.54,1262950.0
2016-10-07 10:00:00,8.54,8.56,8.51,8.54,1708050.0,8.54,8.56,8.51,8.54,1708050.0
2016-10-07 10:30:00,8.53,8.56,8.53,8.55,2780450.0,8.53,8.56,8.53,8.55,2780450.0
2016-10-07 11:00:00,8.55,8.58,8.55,8.58,2688200.0,8.55,8.58,8.55,8.58,2688200.0
2016-10-07 11:30:00,8.57,8.59,8.55,8.55,2879500.0,8.57,8.59,8.55,8.55,2879500.0
2016-10-07 12:00:00,8.55,8.56,8.52,8.53,2285550.0,8.55,8.56,8.52,8.53,2285550.0
2016-10-07 12:30:00,8.53,8.55,8.53,8.54,2453250.0,8.53,8.55,8.53,8.54,2453250.0
2016-10-07 13:00:00,8.54,8.56,8.52,8.56,916500.0,8.54,8.56,8.52,8.56,916500.0
2016-10-07 13:30:00,8.56,8.58,8.54,8.54,2449850.0,8.56,8.58,8.54,8.54,2449850.0
2016-10-07 14:00:00,8.54,8.59,8.54,8.59,1565000.0,8.54,8.59,8.54,8.59,1565000.0
2016-10-07 14:30:00,8.59,8.62,8.59,8.61,5191500.0,8.59,8.62,8.59,8.61,5191500.0
2016-10-07 15:00:00,8.61,8.63,8.6,8.62,7727750.0,8.61,8.63,8.6,8.62,7727750.0
2016-10-07 15:30:00,8.61,8.64,8.6,8.6,6879400.0,8.61,8.64,8.6,8.6,6879400.0
2016-10-10 09:30:00,8.67,8.69,8.58,8.62,5728300.0,8.67,8.69,8.58,8.62,5728300.0
2016-10-10 10:00:00,8.62,8.68,8.62,8.67,3911850.0,8.62,8.68,8.62,8.67,3911850.0
2016-10-10 10:30:00,8.67,8.7,8.63,8.63,7241450.0,8.67,8.7,8.63,8.63,7241450.0
2016-10-10 11:00:00,8.63,8.7,8.63,8.68,3898650.0,8.63,8.7,8.63,8.68,3898650.0
2016-10-10 11:30:00,8.69,8.7,8.67,8.68,3396600.0,8.69,8.7,8.67,8.68,3396600.0
2016-10-10 12:00:00,8.68,8.7,8.68,8.7,2680700.0,8.68,8.7,8.68,8.7,2680700.0
2016-10-10 12:30:00,8.7,8.74,8.69,8.74,3614200.0,8.7,8.74,8.69,8.74,3614200.0
2016-10-10 13:00:00,8.74,8.75,8.73,8.73,2649100.0,8.74,8.75,8.73,8.73,2649100.0
2016-10-10 13:30:00,8.73,8.74,8.72,8.74,617200.0,8.73,8.74,8.72,8.74,617200.0
2016-10-10 14:00:00,8.74,8.76,8.74,8.75,2213600.0,8.74,8.76,8.74,8.75,2213600.0
2016-10-10 14:30:00,8.74,8.77,8.74,8.77,3872000.0,8.74,8.77,8.74,8.77,3872000.0
2016-10-10 15:00:00,8.77,8.8,8.76,8.8,3934400.0,8.77,8.8,8.76,8.8,3934400.0
2016-10-10 15:30:00,8.8,8.8,8.75,8.76,7834300.0,8.8,8.8,8.75,8.76,7834300.0
2016-10-11 09:30:00,8.75,8.75,8.58,8.59,7279150.0,8.75,8.75,8.58,8.59,7279150.0
2016-10-11 10:00:00,8.6,8.61,8.52,8.53,4284400.0,8.6,8.61,8.52,8.53,4284400.0
2016-10-11 10:30:00,8.53,8.55,8.43,8.44,8448250.0,8.53,8.55,8.43,8.44,8448250.0
2016-10-11 11:00:00,8.44,8.47,8.39,8.42,9950250.0,8.44,8.47,8.39,8.42,9950250.0
2016-10-11 11:30:00,8.42,8.45,8.36,8.44,8778650.0,8.42,8.45,8.36,8.44,8778650.0
2016-10-11 12:00:00,8.44,8.45,8.4,8.43,5266300.0,8.44,8.45,8.4,8.43,5266300.0
2016-10-11 12:30:00,8.42,8.44,8.38,8.44,7015200.0,8.42,8.44,8.38,8.44,7015200.0
2016-10-11 13:00:00,8.43,8.45,8.42,8.44,2769800.0,8.43,8.45,8.42,8.44,2769800.0
2016-10-11 13:30:00,8.44,8.48,8.42,8.46,4971900.0,8.44,8.48,8.42,8.46,4971900.0
2016-10-11 14:00:00,8.46,8.52,8.46,8.52,7261700.0,8.46,8.52,8.46,8.52,7261700.0
2016-10-11 14:30:00,8.52,8.56,8.48,8.48,7276400.0,8.52,8.56,8.48,8.48,7276400.0
2016-10-11 15:00:00,8.48,8.5,8.44,8.47,3962450.0,8.48,8.5,8.44,8.47,3962450.0
2016-10-11 15:30:00,8.48,8.5,8.45,8.46,6777600.0,8.48,8.5,8.45,8.46,6777600.0
2016-10-12 09:30:00,8.46,8.5,8.37,8.41,3725900.0,8.46,8.5,8.37,8.41,3725900.0
2016-10-12 10:00:00,8.41,8.42,8.34,8.36,3343750.0,8.41,8.42,8.34,8.36,3343750.0
2016-10-12 10:30:00,8.36,8.38,8.35,8.37,1971550.0,8.36,8.38,8.35,8.37,1971550.0
2016-10-12 11:00:00,8.36,8.44,8.36,8.43,3127900.0,8.36,8.44,8.36,8.43,3127900.0
2016-10-12 11:30:00,8.42,8.43,8.4,8.42,1551600.0,8.42,8.43,8.4,8.42,1551600.0
2016-10-12 12:00:00,8.42,8.43,8.4,8.41,2551350.0,8.42,8.43,8.4,8.41,2551350.0
2016-10-12 12:30:00,8.42,8.44,8.42,8.43,1118750.0,8.42,8.44,8.42,8.43,1118750.0
2016-10-12 13:00:00,8.43,8.46,8.43,8.45,2096550.0,8.43,8.46,8.43,8.45,2096550.0
2016-10-12 13:30:00,8.45,8.45,8.4,8.41,1443000.0,8.45,8.45,8.4,8.41,1443000.0
2016-10-12 14:00:00,8.41,8.43,8.39,8.4,1300350.0,8.41,8.43,8.39,8.4,1300350.0
2016-10-12 14:30:00,8.4,8.41,8.39,8.39,1117350.0,8.4,8.41,8.39,8.39,1117350.0
2016-10-12 15:00:00,8.39,8.4,8.39,8.39,1088850.0,8.39,8.4,8.39,8.39,1088850.0
2016-10-12 15:30:00,8.39,8.4,8.36,8.36,3873300.0,8.39,8.4,8.36,8.36,3873300.0
2016-10-13 09:30:00,8.28,8.32,8.22,8.24,5054300.0,8.28,8.32,8.22,8.24,5054300.0
2016-10-13 10:00:00,8.23,8.23,8.17,8.17,6031550.0,8.23,8.23,8.17,8.17,6031550.0
2016-10-13 10:30:00,8.18,8.23,8.17,8.21,2990150.0,8.18,8.23,8.17,8.21,2990150.0
2016-10-13 11:00:00,8.21,8.21,8.18,8.2,1212150.0,8.21,8.21,8.18,8.2,1212150.0
2016-10-13 11:30:00,8.21,8.26,8.21,8.25,4524750.0,8.21,8.26,8.21,8.25,4524750.0
2016-10-13 12:00:00,8.25,8.28,8.23,8.23,2916500.0,8.25,8.28,8.23,8.23,2916500.0
2016-10-13 12:30:00,8.23,8.26,8.22,8.23,769750.0,8.23,8.26,8.22,8.23,769750.0
2016-10-13 13:00:00,8.22,8.22,8.2,8.2,1343400.0,8.22,8.22,8.2,8.2,1343400.0
2016-10-13 13:30:00,8.21,8.22,8.2,8.22,934700.0,8.21,8.22,8.2,8.22,934700.0
2016-10-13 14:00:00,8.21,8.21,8.19,8.19,1229000.0,8.21,8.21,8.19,8.19,1229000.0
2016-10-13 14:30:00,8.2,8.2,8.19,8.2,1100800.0,8.2,8.2,8.19,8.2,1100800.0
2016-10-13 15:00:00,8.2,8.2,8.19,8.19,1492250.0,8.2,8.2,8.19,8.19,1492250.0
2016-10-13 15:30:00,8.2,8.21,8.19,8.2,4301150.0,8.2,8.21,8.19,8.2,4301150.0
2016-10-14 09:30:00,8.22,8.3,8.2,8.27,6659650.0,8.22,8.3,8.2,8.27,6659650.0
2016-10-14 10:00:00,8.26,8.27,8.21,8.21,2054150.0,8.26,8.27,8.21,8.21,2054150.0
2016-10-14 10:30:00,8.21,8.23,8.17,8.21,2998800.0,8.21,8.23,8.17,8.21,2998800.0
2016-10-14 11:00:00,8.21,8.21,8.16,8.16,1987950.0,8.21,8.21,8.16,8.16,1987950.0
2016-10-14 11:30:00,8.16,8.17,8.14,8.15,2019750.0,8.16,8.17,8.14,8.15,2019750.0
2016-10-14 12:00:00,8.15,8.16,8.12,8.14,1282250.0,8.15,8.16,8.12,8.14,1282250.0
2016-10-14 12:30:00,8.15,8.16,8.13,8.13,980000.0,8.15,8.16,8.13,8.13,980000.0
2016-10-14 13:00:00,8.13,8.14,8.13,8.14,1218950.0,8.13,8.14,8.13,8.14,1218950.0
2016-10-14 13:30:00,8.14,8.15,8.1,8.11,2798600.0,8.14,8.15,8.1,8.11,2798600.0
2016-10-14 14:00:00,8.11,8.14,8.1,8.13,3607100.0,8.11,8.14,8.1,8.13,3607100.0
2016-10-14 14:30:00,8.13,8.13,8.07,8.07,2887350.0,8.13,8.13,8.07,8.07,2887350.0
2016-10-14 15:00:00,8.07,8.09,8.06,8.07,3666450.0,8.07,8.09,8.06,8.07,3666450.0
2016-10-14 15:30:00,8.07,8.09,8.06,8.08,5540250.0,8.07,8.09,8.06,8.08,5540250.0
2016-10-17 09:30:00,8.02,8.04,7.97,8.0,7148000.0,8.02,8.04,7.97,8.0,7148000.0
2016-10-17 10:00:00,8.01,8.01,7.91,7.93,5658100.0,8.01,8.01,7.91,7.93,5658100.0
2016-10-17 10:30:00,7.94,7.95,7.94,7.95,2593050.0,7.94,7.95,7.94,7.95,2593050.0
2016-10-17 11:00:00,7.95,7.95,7.92,7.92,3301850.0,7.95,7.95,7.92,7.92,3301850.0
2016-10-17 11:30:00,7.93,7.93,7.87,7.87,6009400.0,7.93,7.93,7.87,7.87,6009400.0
2016-10-17 12:00:00,7.88,7.91,7.87,7.89,3614450.0,7.88,7.91,7.87,7.89,3614450.0
2016-10-17 12:30:00,7.89,7.89,7.87,7.88,2889000.0,7.89,7.89,7.87,7.88,2889000.0
2016-10-17 13:00:00,7.88,7.89,7.87,7.88,2086850.0,7.88,7.89,7.87,7.88,2086850.0
2016-10-17 13:30:00,7.88,7.9,7.88,7.89,2480800.0,7.88,7.9,7.88,7.89,2480800.0
2016-10-17 14:00:00,7.89,7.9,7.88,7.89,1832850.0,7.89,7.9,7.88,7.89,1832850.0
2016-10-17 14:30:00,7.89,7.9,7.88,7.89,2356450.0,7.89,7.9,7.88,7.89,2356450.0
2016-10-17 15:00:00,7.89,7.89,7.86,7.87,3896050.0,7.89,7.89,7.86,7.87,3896050.0
2016-10-17 15:30:00,7.87,7.89,7.87,7.89,4722400.0,7.87,7.89,7.87,7.89,4722400.0
2016-10-18 09:30:00,7.91,7.96,7.78,7.79,11774150.0,7.91,7.96,7.78,7.79,11774150.0
2016-10-18 10:00:00,7.8,7.89,7.79,7.87,5581850.0,7.8,7.89,7.79,7.87,5581850.0
2016-10-18 10:30:00,7.88,7.89,7.86,7.88,2729800.0,7.88,7.89,7.86,7.88,2729800.0
2016-10-18 11:00:00,7.88,7.92,7.88,7.9,2686600.0,7.88,7.92,7.88,7.9,2686600.0
2016-10-18 11:30:00,7.91,7.92,7.89,7.9,1875900.0,7.91,7.92,7.89,7.9,1875900.0
2016-10-18 12:00:00,7.9,7.9,7.88,7.9,2315050.0,7.9,7.9,7.88,7.9,2315050.0
2016-10-18 12:30:00,7.9,7.9,7.86,7.87,1114000.0,7.9,7.9,7.86,7.87,1114000.0
2016-10-18 13:00:00,7.87,7.88,7.85,7.86,1621500.0,7.87,7.88,7.85,7.86,1621500.0
2016-10-18 13:30:00,7.87,7.87,7.85,7.87,1984600.0,7.87,7.87,7.85,7.87,1984600.0
2016-10-18 14:00:00,7.86,7.88,7.86,7.87,1842000.0,7.86,7.88,7.86,7.87,1842000.0
2016-10-18 14:30:00,7.87,7.91,7.87,7.91,3988700.0,7.87,7.91,7.87,7.91,3988700.0
2016-10-18 15:00:00,7.91,7.93,7.88,7.88,3022850.0,7.91,7.93,7.88,7.88,3022850.0
2016-10-18 15:30:00,7.88,7.89,7.87,7.88,6396200.0,7.88,7.89,7.87,7.88,6396200.0
2016-10-19 09:30:00,7.89,8.06,7.89,8.03,5210100.0,7.89,8.06,7.89,8.03,5210100.0
2016-10-19 10:00:00,8.03,8.13,8.03,8.12,6289250.0,8.03,8.13,8.03,8.12,6289250.0
2016-10-19 10:30:00,8.11,8.12,8.07,8.08,2917550.0,8.11,8.12,8.07,8.08,2917550.0
2016-10-19 11:00:00,8.08,8.1,8.06,8.07,1482250.0,8.08,8.1,8.06,8.07,1482250.0
2016-10-19 11:30:00,8.07,8.07,8.05,8.05,1635400.0,8.07,8.07,8.05,8.05,1635400.0
2016-10-19 12:00:00,8.05,8.06,8.03,8.05,1091650.0,8.05,8.06,8.03,8.05,1091650.0
2016-10-19 12:30:00,8.04,8.07,8.04,8.06,828650.0,8.04,8.07,8.04,8.06,828650.0
2016-10-19 13:00:00,8.07,8.07,8.05,8.06,600000.0,8.07,8.07,8.05,8.06,600000.0
2016-10-19 13:30:00,8.05,8.09,8.04,8.08,1455800.0,8.05,8.09,8.04,8.08,1455800.0
2016-10-19 14:00:00,8.09,8.09,8.05,8.06,1316700.0,8.09,8.09,8.05,8.06,1316700.0
2016-10-19 14:30:00,8.06,8.09,8.05,8.09,2220550.0,8.06,8.09,8.05,8.09,2220550.0
2016-10-19 15:00:00,8.09,8.14,8.09,8.12,3802750.0,8.09,8.14,8.09,8.12,3802750.0
2016-10-19 15:30:00,8.12,8.12,8.09,8.11,6509450.0,8.12,8.12,8.09,8.11,6509450.0
2016-10-20 09:30:00,8.08,8.13,8.04,8.12,3126700.0,8.08,8.13,8.04,8.12,3126700.0
2016-10-20 10:00:00,8.11,8.13,8.09,8.11,1729000.0,8.11,8.13,8.09,8.11,1729000.0
2016-10-20 10:30:00,8.1,8.12,8.08,8.09,2082800.0,8.1,8.12,8.08,8.09,2082800.0
2016-10-20 11:00:00,8.09,8.1,8.07,8.08,1926500.0,8.09,8.1,8.07,8.08,1926500.0
2016-10-20 11:30:00,8.08,8.11,8.08,8.1,1357300.0,8.08,8.11,8.08,8.1,1357300.0
2016-10-20 12:00:00,8.11,8.11,8.09,8.1,1084600.0,8.11,8.11,8.09,8.1,1084600.0
2016-10-20 12:30:00,8.11,8.18,8.11,8.16,4035850.0,8.11,8.18,8.11,8.16,4035850.0
2016-10-20 13:00:00,8.16,8.21,8.15,8.16,3932150.0,8.16,8.21,8.15,8.16,3932150.0
2016-10-20 13:30:00,8.15,8.17,8.14,8.15,1363300.0,8.15,8.17,8.14,8.15,1363300.0
2016-10-20 14:00:00,8.14,8.15,8.12,8.15,1280700.0,8.14,8.15,8.12,8.15,1280700.0
2016-10-20 14:30:00,8.15,8.15,8.13,8.13,2015600.0,8.15,8.15,8.13,8.13,2015600.0
2016-10-20 15:00:00,8.14,8.14,8.1,8.1,1002450.0,8.14,8.14,8.1,8.1,1002450.0
2016-10-20 15:30:00,8.1,8.13,8.1,8.11,2856150.0,8.1,8.13,8.1,8.11,2856150.0
2016-10-21 09:30:00,8.11,8.17,8.07,8.14,2671100.0,8.11,8.17,8.07,8.14,2671100.0
2016-10-21 10:00:00,8.14,8.19,8.14,8.19,2117800.0,8.14,8.19,8.14,8.19,2117800.0
2016-10-21 10:30:00,8.19,8.23,8.19,8.21,3523800.0,8.19,8.23,8.19,8.21,3523800.0
2016-10-21 11:00:00,8.21,8.29,8.21,8.28,6920500.0,8.21,8.29,8.21,8.28,6920500.0
2016-10-21 11:30:00,8.29,8.31,8.26,8.27,4755100.0,8.29,8.31,8.26,8.27,4755100.0
2016-10-21 12:00:00,8.27,8.28,8.24,8.25,1751250.0,8.27,8.28,8.24,8.25,1751250.0
2016-10-21 12:30:00,8.24,8.25,8.22,8.24,2938450.0,8.24,8.25,8.22,8.24,2938450.0
2016-10-21 13:00:00,8.24,8.25,8.19,8.25,3138200.0,8.24,8.25,8.19,8.25,3138200.0
2016-10-21 13:30:00,8.25,8.29,8.23,8.29,1694750.0,8.25,8.29,8.23,8.29,1694750.0
2016-10-21 14:00:00,8.29,8.29,8.24,8.25,1409550.0,8.29,8.29,8.24,8.25,1409550.0
2016-10-21 14:30:00,8.25,8.26,8.24,8.26,1557350.0,8.25,8.26,8.24,8.26,1557350.0
2016-10-21 15:00:00,8.26,8.26,8.23,8.25,1992300.0,8.26,8.26,8.23,8.25,1992300.0
2016-10-21 15:30:00,8.26,8.27,8.23,8.24,6047400.0,8.26,8.27,8.23,8.24,6047400.0
2016-10-24 09:30:00,8.33,8.36,8.21,8.21,5795900.0,8.33,8.36,8.21,8.21,5795900.0
2016-10-24 10:00:00,8.2,8.24,8.18,8.21,5234200.0,8.2,8.24,8.18,8.21,5234200.0
2016-10-24 10:30:00,8.22,8.22,8.19,8.19,2563750.0,8.22,8.22,8.19,8.19,2563750.0
2016-10-24 11:00:00,8.19,8.19,8.16,8.17,2903000.0,8.19,8.19,8.16,8.17,2903000.0
2016-10-24 11:30:00,8.17,8.19,8.16,8.17,2197100.0,8.17,8.19,8.16,8.17,2197100.0
2016-10-24 12:00:00,8.18,8.24,8.18,8.24,1553700.0,8.18,8.24,8.18,8.24,1553700.0
2016-10-24 12:30:00,8.24,8.25,8.22,8.24,1296150.0,8.24,8.25,8.22,8.24,1296150.0
2016-10-24 13:00:00,8.23,8.25,8.21,8.24,1545000.0,8.23,8.25,8.21,8.24,1545000.0
2016-10-24 13:30:00,8.24,8.27,8.23,8.27,1839950.0,8.24,8.27,8.23,8.27,1839950.0
2016-10-24 14:00:00,8.27,8.3,8.27,8.3,1952700.0,8.27,8.3,8.27,8.3,1952700.0
2016-10-24 14:30:00,8.3,8.31,8.28,8.28,2520000.0,8.3,8.31,8.28,8.28,2520000.0
2016-10-24 15:00:00,8.29,8.29,8.25,8.26,2080300.0,8.29,8.29,8.25,8.26,2080300.0
2016-10-24 15:30:00,8.26,8.28,8.25,8.27,3730350.0,8.26,8.28,8.25,8.27,3730350.0
2016-10-25 09:30:00,8.21,8.3,8.2,8.3,7252850.0,8.21,8.3,8.2,8.3,7252850.0
2016-10-25 10:00:00,8.3,8.33,8.27,8.32,6939350.0,8.3,8.33,8.27,8.32,6939350.0
2016-10-25 10:30:00,8.32,8.35,8.28,8.35,3068900.0,8.32,8.35,8.28,8.35,3068900.0
2016-10-25 11:00:00,8.35,8.35,8.29,8.32,2712500.0,8.35,8.35,8.29,8.32,2712500.0
2016-10-25 11:30:00,8.32,8.32,8.29,8.32,2826550.0,8.32,8.32,8.29,8.32,2826550.0
2016-10-25 12:00:00,8.32,8.32,8.28,8.28,2118700.0,8.32,8.32,8.28,8.28,2118700.0
2016-10-25 12:30:00,8.28,8.29,8.25,8.25,2661350.0,8.28,8.29,8.25,8.25,2661350.0
2016-10-25 13:00:00,8.25,8.25,8.22,8.23,2670300.0,8.25,8.25,8.22,8.23,2670300.0
2016-10-25 13:30:00,8.23,8.24,8.18,8.2,3297650.0,8.23,8.24,8.18,8.2,3297650.0
2016-10-25 14:00:00,8.21,8.22,8.2,8.22,2526950.0,8.21,8.22,8.2,8.22,2526950.0
2016-10-25 14:30:00,8.22,8.23,8.15,8.18,4771950.0,8.22,8.23,8.15,8.18,4771950.0
2016-10-25 15:00:00,8.17,8.18,8.08,8.12,10488700.0,8.17,8.18,8.08,8.12,10488700.0
2016-10-25 15:30:00,8.12,8.16,8.1,8.11,13943000.0,8.12,8.16,8.1,8.11,13943000.0
2016-10-26 09:30:00,7.74,7.78,7.52,7.54,53228350.0,7.74,7.78,7.52,7.54,53228350.0
2016-10-26 10:00:00,7.55,7.6,7.53,7.55,21016300.0,7.55,7.6,7.53,7.55,21016300.0
2016-10-26 10:30:00,7.55,7.57,7.43,7.47,21449050.0,7.55,7.57,7.43,7.47,21449050.0
2016-10-26 11:00:00,7.46,7.53,7.44,7.52,16846500.0,7.46,7.53,7.44,7.52,16846500.0
2016-10-26 11:30:00,7.52,7.55,7.49,7.52,14481600.0,7.52,7.55,7.49,7.52,14481600.0
2016-10-26 12:00:00,7.52,7.53,7.45,7.46,11059550.0,7.52,7.53,7.45,7.46,11059550.0
2016-10-26 12:30:00,7.46,7.47,7.42,7.43,10528550.0,7.46,7.47,7.42,7.43,10528550.0
2016-10-26 13:00:00,7.43,7.44,7.4,7.43,9021200.0,7.43,7.44,7.4,7.43,9021200.0
2016-10-26 13:30:00,7.42,7.42,7.26,7.31,22186250.0,7.42,7.42,7.26,7.31,22186250.0
2016-10-26 14:00:00,7.31,7.35,7.3,7.31,15317600.0,7.31,7.35,7.3,7.31,15317600.0
2016-10-26 14:30:00,7.31,7.32,7.28,7.3,10122900.0,7.31,7.32,7.28,7.3,10122900.0
2016-10-26 15:00:00,7.3,7.39,7.29,7.38,19281450.0,7.3,7.39,7.29,7.38,19281450.0
2016-10-26 15:30:00,7.38,7.4,7.35,7.36,24828750.0,7.38,7.4,7.35,7.36,24828750.0
2016-10-27 09:30:00,7.39,7.39,7.31,7.37,11687600.0,7.39,7.39,7.31,7.37,11687600.0
2016-10-27 10:00:00,7.37,7.4,7.31,7.34,9882650.0,7.37,7.4,7.31,7.34,9882650.0
2016-10-27 10:30:00,7.33,7.33,7.27,7.28,8606300.0,7.33,7.33,7.27,7.28,8606300.0
2016-10-27 11:00:00,7.28,7.3,7.28,7.29,4123950.0,7.28,7.3,7.28,7.29,4123950.0
2016-10-27 11:30:00,7.29,7.33,7.29,7.33,3788500.0,7.29,7.33,7.29,7.33,3788500.0
2016-10-27 12:00:00,7.32,7.33,7.31,7.32,3511500.0,7.32,7.33,7.31,7.32,3511500.0
2016-10-27 12:30:00,7.32,7.33,7.31,7.33,2393200.0,7.32,7.33,7.31,7.33,2393200.0
2016-10-27 13:00:00,7.33,7.39,7.33,7.39,4907600.0,7.33,7.39,7.33,7.39,4907600.0
2016-10-27 13:30:00,7.4,7.47,7.39,7.46,7998050.0,7.4,7.47,7.39,7.46,7998050.0
2016-10-27 14:00:00,7.45,7.46,7.45,7.45,4403200.0,7.45,7.46,7.45,7.45,4403200.0
2016-10-27 14:30:00,7.45,7.47,7.41,7.42,4459500.0,7.45,7.47,7.41,7.42,4459500.0
2016-10-27 15:00:00,7.42,7.43,7.35,7.36,5697550.0,7.42,7.43,7.35,7.36,5697550.0
2016-10-27 15:30:00,7.36,7.38,7.35,7.37,7281350.0,7.36,7.38,7.35,7.37,7281350.0
2016-10-28 09:30:00,7.37,7.44,7.32,7.43,6570250.0,7.37,7.44,7.32,7.43,6570250.0
2016-10-28 10:00:00,7.43,7.45,7.42,7.45,2337950.0,7.43,7.45,7.42,7.45,2337950.0
2016-10-28 10:30:00,7.44,7.46,7.43,7.44,3798150.0,7.44,7.46,7.43,7.44,3798150.0
2016-10-28 11:00:00,7.44,7.46,7.44,7.45,3651400.0,7.44,7.46,7.44,7.45,3651400.0
2016-10-28 11:30:00,7.45,7.46,7.41,7.41,4054600.0,7.45,7.46,7.41,7.41,4054600.0
2016-10-28 12:00:00,7.41,7.44,7.41,7.44,1756200.0,7.41,7.44,7.41,7.44,1756200.0
2016-10-28 12:30:00,7.44,7.46,7.43,7.44,2284600.0,7.44,7.46,7.43,7.44,2284600.0
2016-10-28 13:00:00,7.44,7.44,7.41,7.42,6385850.0,7.44,7.44,7.41,7.42,6385850.0
2016-10-28 13:30:00,7.42,7.43,7.4,7.41,1896950.0,7.42,7.43,7.4,7.41,1896950.0
2016-10-28 14:00:00,7.41,7.42,7.39,7.39,3513200.0,7.41,7.42,7.39,7.39,3513200.0
2016-10-28 14:30:00,7.39,7.42,7.39,7.41,1326150.0,7.39,7.42,7.39,7.41,1326150.0
2016-10-28 15:00:00,7.41,7.41,7.39,7.4,2482100.0,7.41,7.41,7.39,7.4,2482100.0
2016-10-28 15:30:00,7.4,7.41,7.38,7.4,7266050.0,7.4,7.41,7.38,7.4,7266050.0
2016-10-31 09:30:00,7.4,7.45,7.36,7.36,4713400.0,7.4,7.45,7.36,7.36,4713400.0
2016-10-31 10:00:00,7.37,7.38,7.33,7.34,5630000.0,7.37,7.38,7.33,7.34,5630000.0
2016-10-31 10:30:00,7.34,7.34,7.29,7.3,5356150.0,7.34,7.34,7.29,7.3,5356150.0
2016-10-31 11:00:00,7.3,7.32,7.29,7.31,2491100.0,7.3,7.32,7.29,7.31,2491100.0
2016-10-31 11:30:00,7.32,7.32,7.31,7.31,1705900.0,7.32,7.32,7.31,7.31,1705900.0
2016-10-31 12:00:00,7.31,7.31,7.3,7.3,2391500.0,7.31,7.31,7.3,7.3,2391500.0
2016-10-31 12:30:00,7.3,7.3,7.27,7.28,2113950.0,7.3,7.3,7.27,7.28,2113950.0
2016-10-31 13:00:00,7.28,7.28,7.25,7.26,1955000.0,7.28,7.28,7.25,7.26,1955000.0
2016-10-31 13:30:00,7.25,7.26,7.24,7.24,2108300.0,7.25,7.26,7.24,7.24,2108300.0
2016-10-31 14:00:00,7.24,7.25,7.23,7.24,2768150.0,7.24,7.25,7.23,7.24,2768150.0
2016-10-31 14:30:00,7.24,7.25,7.23,7.24,2880100.0,7.24,7.25,7.23,7.24,2880100.0
2016-10-31 15:00:00,7.24,7.24,7.23,7.24,2578600.0,7.24,7.24,7.23,7.24,2578600.0
2016-10-31 15:30:00,7.24,7.24,7.2,7.22,10257850.0,7.24,7.24,7.2,7.22,10257850.0
2016-11-01 09:30:00,7.21,7.3,7.17,7.26,8009200.0,7.21,7.3,7.17,7.26,8009200.0
2016-11-01 10:00:00,7.25,7.29,7.2,7.2,3386350.0,7.25,7.29,7.2,7.2,3386350.0
2016-11-01 10:30:00,7.2,7.26,7.18,7.25,4820550.0,7.2,7.26,7.18,7.25,4820550.0
2016-11-01 11:00:00,7.25,7.26,7.22,7.24,2648950.0,7.25,7.26,7.22,7.24,2648950.0
2016-11-01 11:30:00,7.23,7.24,7.19,7.2,1799400.0,7.23,7.24,7.19,7.2,1799400.0
2016-11-01 12:00:00,7.2,7.2,7.13,7.15,3824800.0,7.2,7.2,7.13,7.15,3824800.0
2016-11-01 12:30:00,7.15,7.17,7.14,7.14,1756000.0,7.15,7.17,7.14,7.14,1756000.0
2016-11-01 13:00:00,7.14,7.15,7.1,7.1,3872300.0,7.14,7.15,7.1,7.1,3872300.0
2016-11-01 13:30:00,7.1,7.12,7.08,7.08,3292150.0,7.1,7.12,7.08,7.08,3292150.0
2016-11-01 14:00:00,7.08,7.1,7.06,7.09,5551650.0,7.08,7.1,7.06,7.09,5551650.0
2016-11-01 14:30:00,7.09,7.14,7.09,7.12,6148750.0,7.09,7.14,7.09,7.12,6148750.0
2016-11-01 15:00:00,7.12,7.17,7.11,7.17,3220900.0,7.12,7.17,7.11,7.17,3220900.0
2016-11-01 15:30:00,7.17,7.2,7.16,7.2,7836600.0,7.17,7.2,7.16,7.2,7836600.0
2016-11-02 09:30:00,7.23,7.28,7.17,7.28,4657900.0,7.23,7.28,7.17,7.28,4657900.0
2016-11-02 10:00:00,7.28,7.3,7.24,7.25,7854700.0,7.28,7.3,7.24,7.25,7854700.0
2016-11-02 10:30:00,7.25,7.31,7.24,7.3,3799250.0,7.25,7.31,7.24,7.3,3799250.0
2016-11-02 11:00:00,7.3,7.33,7.29,7.31,5501650.0,7.3,7.33,7.29,7.31,5501650.0
2016-11-02 11:30:00,7.31,7.33,7.26,7.26,3358500.0,7.31,7.33,7.26,7.26,3358500.0
2016-11-02 12:00:00,7.26,7.29,7.26,7.29,4863100.0,7.26,7.29,7.26,7.29,4863100.0
2016-11-02 12:30:00,7.3,7.33,7.28,7.31,3446100.0,7.3,7.33,7.28,7.31,3446100.0
2016-11-02 13:00:00,7.31,7.32,7.27,7.27,2619250.0,7.31,7.32,7.27,7.27,2619250.0
2016-11-02 13:30:00,7.27,7.33,7.27,7.33,4095300.0,7.27,7.33,7.27,7.33,4095300.0
2016-11-02 14:00:00,7.33,7.39,7.3,7.38,5397050.0,7.33,7.39,7.3,7.38,5397050.0
2016-11-02 14:30:00,7.37,7.39,7.35,7.37,3810300.0,7.37,7.39,7.35,7.37,3810300.0
2016-11-02 15:00:00,7.37,7.41,7.36,7.41,5932100.0,7.37,7.41,7.36,7.41,5932100.0
2016-11-02 15:30:00,7.41,7.41,7.38,7.4,9161700.0,7.41,7.41,7.38,7.4,9161700.0
2016-11-03 09:30:00,7.35,7.52,7.33,7.45,7322400.0,7.35,7.52,7.33,7.45,7322400.0
2016-11-03 10:00:00,7.44,7.46,7.35,7.37,5302600.0,7.44,7.46,7.35,7.37,5302600.0
2016-11-03 10:30:00,7.36,7.4,7.34,7.35,3027000.0,7.36,7.4,7.34,7.35,3027000.0
2016-11-03 11:00:00,7.35,7.43,7.35,7.42,3716700.0,7.35,7.43,7.35,7.42,3716700.0
2016-11-03 11:30:00,7.43,7.43,7.4,7.42,3843800.0,7.43,7.43,7.4,7.42,3843800.0
2016-11-03 12:00:00,7.41,7.43,7.4,7.41,2660050.0,7.41,7.43,7.4,7.41,2660050.0
2016-11-03 12:30:00,7.41,7.42,7.39,7.4,4572250.0,7.41,7.42,7.39,7.4,4572250.0
2016-11-03 13:00:00,7.4,7.44,7.39,7.44,2556350.0,7.4,7.44,7.39,7.44,2556350.0
2016-11-03 13:30:00,7.43,7.45,7.42,7.44,3183350.0,7.43,7.45,7.42,7.44,3183350.0
2016-11-03 14:00:00,7.44,7.48,7.44,7.47,3137950.0,7.44,7.48,7.44,7.47,3137950.0
2016-11-03 14:30:00,7.47,7.49,7.46,7.49,3351000.0,7.47,7.49,7.46,7.49,3351000.0
2016-11-03 15:00:00,7.49,7.53,7.48,7.51,5794450.0,7.49,7.53,7.48,7.51,5794450.0
2016-11-03 15:30:00,7.52,7.52,7.49,7.5,7863350.0,7.52,7.52,7.49,7.5,7863350.0
2016-11-04 09:30:00,7.49,7.58,7.49,7.51,5927800.0,7.49,7.58,7.49,7.51,5927800.0
2016-11-04 10:00:00,7.52,7.53,7.41,7.42,3543400.0,7.52,7.53,7.41,7.42,3543400.0
2016-11-04 10:30:00,7.42,7.46,7.42,7.44,2240750.0,7.42,7.46,7.42,7.44,2240750.0
2016-11-04 11:00:00,7.43,7.52,7.43,7.5,4087800.0,7.43,7.52,7.43,7.5,4087800.0
2016-11-04 11:30:00,7.51,7.51,7.47,7.48,2224300.0,7.51,7.51,7.47,7.48,2224300.0
2016-11-04 12:00:00,7.48,7.49,7.46,7.47,2159950.0,7.48,7.49,7.46,7.47,2159950.0
2016-11-04 12:30:00,7.47,7.49,7.45,7.47,2931750.0,7.47,7.49,7.45,7.47,2931750.0
2016-11-04 13:00:00,7.48,7.49,7.45,7.48,3366250.0,7.48,7.49,7.45,7.48,3366250.0
2016-11-04 13:30:00,7.48,7.49,7.47,7.48,3707350.0,7.48,7.49,7.47,7.48,3707350.0
2016-11-04 14:00:00,7.48,7.48,7.45,7.46,1362750.0,7.48,7.48,7.45,7.46,1362750.0
2016-11-04 14:30:00,7.45,7.46,7.42,7.43,1981100.0,7.45,7.46,7.42,7.43,1981100.0
2016-11-04 15:00:00,7.42,7.43,7.41,7.42,2575850.0,7.42,7.43,7.41,7.42,2575850.0
2016-11-04 15:30:00,7.42,7.42,7.4,7.41,4519650.0,7.42,7.42,7.4,7.41,4519650.0
2016-11-07 09:30:00,7.54,7.59,7.47,7.57,9613700.0,7.54,7.59,7.47,7.57,9613700.0
2016-11-07 10:00:00,7.57,7.68,7.57,7.68,8293200.0,7.57,7.68,7.57,7.68,8293200.0
2016-11-07 10:30:00,7.67,7.7,7.65,7.66,6175050.0,7.67,7.7,7.65,7.66,6175050.0
2016-11-07 11:00:00,7.66,7.66,7.61,7.62,2511800.0,7.66,7.66,7.61,7.62,2511800.0
2016-11-07 11:30:00,7.62,7.72,7.62,7.71,6387650.0,7.62,7.72,7.62,7.71,6387650.0
2016-11-07 12:00:00,7.72,7.74,7.64,7.64,5668800.0,7.72,7.74,7.64,7.64,5668800.0
2016-11-07 12:30:00,7.64,7.7,7.63,7.7,2512400.0,7.64,7.7,7.63,7.7,2512400.0
2016-11-07 13:00:00,7.7,7.7,7.67,7.67,2879700.0,7.7,7.7,7.67,7.67,2879700.0
2016-11-07 13:30:00,7.67,7.7,7.66,7.66,2233550.0,7.67,7.7,7.66,7.66,2233550.0
2016-11-07 14:00:00,7.66,7.68,7.65,7.67,1246050.0,7.66,7.68,7.65,7.67,1246050.0
2016-11-07 14:30:00,7.67,7.68,7.66,7.67,1612750.0,7.67,7.68,7.66,7.67,1612750.0
2016-11-07 15:00:00,7.67,7.67,7.64,7.64,1434600.0,7.67,7.67,7.64,7.64,1434600.0
2016-11-07 15:30:00,7.64,7.65,7.62,7.65,6290400.0,7.64,7.65,7.62,7.65,6290400.0
2016-11-08 09:30:00,7.6,7.62,7.42,7.46,8246150.0,7.6,7.62,7.42,7.46,8246150.0
2016-11-08 10:00:00,7.46,7.47,7.42,7.43,5771150.0,7.46,7.47,7.42,7.43,5771150.0
2016-11-08 10:30:00,7.43,7.57,7.42,7.55,6959750.0,7.43,7.57,7.42,7.55,6959750.0
2016-11-08 11:00:00,7.55,7.58,7.53,7.53,3320700.0,7.55,7.58,7.53,7.53,3320700.0
2016-11-08 11:30:00,7.53,7.57,7.5,7.57,2290400.0,7.53,7.57,7.5,7.57,2290400.0
2016-11-08 12:00:00,7.57,7.62,7.56,7.58,2547650.0,7.57,7.62,7.56,7.58,2547650.0
2016-11-08 12:30:00,7.59,7.59,7.54,7.56,3254550.0,7.59,7.59,7.54,7.56,3254550.0
2016-11-08 13:00:00,7.55,7.55,7.53,7.53,1879000.0,7.55,7.55,7.53,7.53,1879000.0
2016-11-08 13:30:00,7.54,7.54,7.47,7.47,2114200.0,7.54,7.54,7.47,7.47,2114200.0
2016-11-08 14:00:00,7.48,7.51,7.45,7.51,2923000.0,7.48,7.51,7.45,7.51,2923000.0
2016-11-08 14:30:00,7.51,7.51,7.47,7.51,2064800.0,7.51,7.51,7.47,7.51,2064800.0
2016-11-08 15:00:00,7.5,7.57,7.5,7.55,3011650.0,7.5,7.57,7.5,7.55,3011650.0
2016-11-08 15:30:00,7.55,7.6,7.55,7.58,6180000.0,7.55,7.6,7.55,7.58,6180000.0
2016-11-09 09:30:00,7.43,7.62,7.42,7.58,6730700.0,7.43,7.62,7.42,7.58,6730700.0
2016-11-09 10:00:00,7.57,7.57,7.46,7.47,6413300.0,7.57,7.57,7.46,7.47,6413300.0
2016-11-09 10:30:00,7.48,7.48,7.42,7.47,5345450.0,7.48,7.48,7.42,7.47,5345450.0
2016-11-09 11:00:00,7.47,7.52,7.46,7.51,6146000.0,7.47,7.52,7.46,7.51,6146000.0
2016-11-09 11:30:00,7.52,7.58,7.52,7.55,8022550.0,7.52,7.58,7.52,7.55,8022550.0
2016-11-09 12:00:00,7.55,7.6,7.54,7.58,4287250.0,7.55,7.6,7.54,7.58,4287250.0
2016-11-09 12:30:00,7.58,7.59,7.5,7.52,5804700.0,7.58,7.59,7.5,7.52,5804700.0
2016-11-09 13:00:00,7.52,7.54,7.5,7.52,3122700.0,7.52,7.54,7.5,7.52,3122700.0
2016-11-09 13:30:00,7.52,7.53,7.48,7.48,3396400.0,7.52,7.53,7.48,7.48,3396400.0
2016-11-09 14:00:00,7.48,7.48,7.45,7.45,3409700.0,7.48,7.48,7.45,7.45,3409700.0
2016-11-09 14:30:00,7.45,7.53,7.45,7.49,5619100.0,7.45,7.53,7.45,7.49,5619100.0
2016-11-09 15:00:00,7.49,7.5,7.42,7.44,7528800.0,7.49,7.5,7.42,7.44,7528800.0
2016-11-09 15:30:00,7.44,7.44,7.38,7.39,12954800.0,7.44,7.44,7.38,7.39,12954800.0
2016-11-10 09:30:00,7.45,7.62,7.45,7.59,7710700.0,7.45,7.62,7.45,7.59,7710700.0
2016-11-10 10:00:00,7.59,7.71,7.57,7.71,10148450.0,7.59,7.71,7.57,7.71,10148450.0
2016-11-10 10:30:00,7.71,7.8,7.69,7.74,11654600.0,7.71,7.8,7.69,7.74,11654600.0
2016-11-10 11:00:00,7.73,7.78,7.63,7.75,10015350.0,7.73,7.78,7.63,7.75,10015350.0
2016-11-10 11:30:00,7.75,7.87,7.75,7.86,7925900.0,7.75,7.87,7.75,7.86,7925900.0
2016-11-10 12:00:00,7.84,7.88,7.81,7.83,4107150.0,7.84,7.88,7.81,7.83,4107150.0
2016-11-10 12:30:00,7.83,7.84,7.79,7.82,3615500.0,7.83,7.84,7.79,7.82,3615500.0
2016-11-10 13:00:00,7.83,7.89,7.82,7.87,3875300.0,7.83,7.89,7.82,7.87,3875300.0
2016-11-10 13:30:00,7.87,7.94,7.87,7.9,5017050.0,7.87,7.94,7.87,7.9,5017050.0
2016-11-10 14:00:00,7.9,7.93,7.89,7.91,4252600.0,7.9,7.93,7.89,7.91,4252600.0
2016-11-10 14:30:00,7.91,7.92,7.84,7.86,3989250.0,7.91,7.92,7.84,7.86,3989250.0
2016-11-10 15:00:00,7.87,7.88,7.84,7.84,3005450.0,7.87,7.88,7.84,7.84,3005450.0
2016-11-10 15:30:00,7.84,7.85,7.82,7.84,8323000.0,7.84,7.85,7.82,7.84,8323000.0
2016-11-11 09:30:00,7.81,7.93,7.76,7.85,5994450.0,7.81,7.93,7.76,7.85,5994450.0
2016-11-11 10:00:00,7.85,7.93,7.85,7.86,8183450.0,7.85,7.93,7.85,7.86,8183450.0
2016-11-11 10:30:00,7.86,7.89,7.86,7.89,1796450.0,7.86,7.89,7.86,7.89,1796450.0
2016-11-11 11:00:00,7.89,7.94,7.88,7.93,3001750.0,7.89,7.94,7.88,7.93,3001750.0
2016-11-11 11:30:00,7.93,7.98,7.93,7.95,3527850.0,7.93,7.98,7.93,7.95,3527850.0
2016-11-11 12:00:00,7.95,7.95,7.89,7.89,1921000.0,7.95,7.95,7.89,7.89,1921000.0
2016-11-11 12:30:00,7.89,7.94,7.89,7.92,1543050.0,7.89,7.94,7.89,7.92,1543050.0
2016-11-11 13:00:00,7.92,7.93,7.91,7.91,862700.0,7.92,7.93,7.91,7.91,862700.0
2016-11-11 13:30:00,7.92,7.93,7.91,7.93,945600.0,7.92,7.93,7.91,7.93,945600.0
2016-11-11 14:00:00,7.92,7.97,7.92,7.95,1645600.0,7.92,7.97,7.92,7.95,1645600.0
2016-11-11 14:30:00,7.95,7.96,7.93,7.93,2258400.0,7.95,7.96,7.93,7.93,2258400.0
2016-11-11 15:00:00,7.93,7.98,7.93,7.95,5405300.0,7.93,7.98,7.93,7.95,5405300.0
2016-11-11 15:30:00,7.95,7.96,7.92,7.94,6525350.0,7.95,7.96,7.92,7.94,6525350.0
2016-11-14 09:30:00,7.97,8.11,7.95,8.07,7880050.0,7.97,8.11,7.95,8.07,7880050.0
2016-11-14 10:00:00,8.07,8.14,8.07,8.11,6364100.0,8.07,8.14,8.07,8.11,6364100.0
2016-11-14 10:30:00,8.11,8.12,8.03,8.06,5262200.0,8.11,8.12,8.03,8.06,5262200.0
2016-11-14 11:00:00,8.04,8.08,8.02,8.03,2267400.0,8.04,8.08,8.02,8.03,2267400.0
2016-11-14 11:30:00,8.03,8.16,8.03,8.15,5085050.0,8.03,8.16,8.03,8.15,5085050.0
2016-11-14 12:00:00,8.16,8.2,8.15,8.19,7877650.0,8.16,8.2,8.15,8.19,7877650.0
2016-11-14 12:30:00,8.18,8.3,8.18,8.27,6005400.0,8.18,8.3,8.18,8.27,6005400.0
2016-11-14 13:00:00,8.27,8.31,8.26,8.3,3633700.0,8.27,8.31,8.26,8.3,3633700.0
2016-11-14 13:30:00,8.3,8.36,8.29,8.33,5983650.0,8.3,8.36,8.29,8.33,5983650.0
2016-11-14 14:00:00,8.33,8.38,8.33,8.37,4169350.0,8.33,8.38,8.33,8.37,4169350.0
2016-11-14 14:30:00,8.38,8.39,8.31,8.32,5202400.0,8.38,8.39,8.31,8.32,5202400.0
2016-11-14 15:00:00,8.32,8.38,8.31,8.31,4739950.0,8.32,8.38,8.31,8.31,4739950.0
2016-11-14 15:30:00,8.31,8.34,8.28,8.28,7614300.0,8.31,8.34,8.28,8.28,7614300.0
2016-11-15 09:30:00,8.26,8.26,8.05,8.14,6201450.0,8.26,8.26,8.05,8.14,6201450.0
2016-11-15 10:00:00,8.14,8.24,8.12,8.24,3072850.0,8.14,8.24,8.12,8.24,3072850.0
2016-11-15 10:30:00,8.25,8.25,8.11,8.13,3471800.0,8.25,8.25,8.11,8.13,3471800.0
2016-11-15 11:00:00,8.13,8.18,8.13,8.16,2058850.0,8.13,8.18,8.13,8.16,2058850.0
2016-11-15 11:30:00,8.16,8.16,8.08,8.1,1551850.0,8.16,8.16,8.08,8.1,1551850.0
2016-11-15 12:00:00,8.1,8.12,8.08,8.09,1713750.0,8.1,8.12,8.08,8.09,1713750.0
2016-11-15 12:30:00,8.08,8.09,8.02,8.03,3228700.0,8.08,8.09,8.02,8.03,3228700.0
2016-11-15 13:00:00,8.03,8.05,8.0,8.01,1862300.0,8.03,8.05,8.0,8.01,1862300.0
2016-11-15 13:30:00,8.01,8.09,8.01,8.06,3790100.0,8.01,8.09,8.01,8.06,3790100.0
2016-11-15 14:00:00,8.06,8.07,7.98,7.99,3370950.0,8.06,8.07,7.98,7.99,3370950.0
2016-11-15 14:30:00,7.99,8.05,7.96,8.04,5254100.0,7.99,8.05,7.96,8.04,5254100.0
2016-11-15 15:00:00,8.04,8.05,8.01,8.02,2766750.0,8.04,8.05,8.01,8.02,2766750.0
2016-11-15 15:30:00,8.02,8.05,7.99,8.0,9570050.0,8.02,8.05,7.99,8.0,9570050.0
2016-11-16 09:30:00,7.98,8.17,7.94,8.1,8838550.0,7.98,8.17,7.94,8.1,8838550.0
2016-11-16 10:00:00,8.1,8.1,8.0,8.06,6499700.0,8.1,8.1,8.0,8.06,6499700.0
2016-11-16 10:30:00,8.06,8.07,8.01,8.03,1632800.0,8.06,8.07,8.01,8.03,1632800.0
2016-11-16 11:00:00,8.02,8.07,8.0,8.04,2970300.0,8.02,8.07,8.0,8.04,2970300.0
2016-11-16 11:30:00,8.04,8.04,7.96,7.97,2859050.0,8.04,8.04,7.96,7.97,2859050.0
2016-11-16 12:00:00,7.97,8.02,7.96,8.0,2737200.0,7.97,8.02,7.96,8.0,2737200.0
2016-11-16 12:30:00,8.01,8.07,8.01,8.05,2474900.0,8.01,8.07,8.01,8.05,2474900.0
2016-11-16 13:00:00,8.05,8.08,8.04,8.07,2331200.0,8.05,8.08,8.04,8.07,2331200.0
2016-11-16 13:30:00,8.07,8.1,8.05,8.08,1345200.0,8.07,8.1,8.05,8.08,1345200.0
2016-11-16 14:00:00,8.08,8.09,8.04,8.06,1427600.0,8.08,8.09,8.04,8.06,1427600.0
2016-11-16 14:30:00,8.06,8.06,8.03,8.05,2073550.0,8.06,8.06,8.03,8.05,2073550.0
2016-11-16 15:00:00,8.06,8.08,8.05,8.06,1869350.0,8.06,8.08,8.05,8.06,1869350.0
2016-11-16 15:30:00,8.06,8.07,8.04,8.05,3380700.0,8.06,8.07,8.04,8.05,3380700.0
2016-11-17 09:30:00,7.91,8.02,7.88,7.94,6807250.0,7.91,8.02,7.88,7.94,6807250.0
2016-11-17 10:00:00,7.94,7.97,7.92,7.96,2119400.0,7.94,7.97,7.92,7.96,2119400.0
2016-11-17 10:30:00,7.96,8.06,7.96,8.04,2749550.0,7.96,8.06,7.96,8.04,2749550.0
2016-11-17 11:00:00,8.04,8.11,8.03,8.09,3136150.0,8.04,8.11,8.03,8.09,3136150.0
2016-11-17 11:30:00,8.09,8.1,8.04,8.08,2872550.0,8.09,8.1,8.04,8.08,2872550.0
2016-11-17 12:00:00,8.08,8.08,8.03,8.04,1702950.0,8.08,8.08,8.03,8.04,1702950.0
2016-11-17 12:30:00,8.04,8.11,8.03,8.08,1657900.0,8.04,8.11,8.03,8.08,1657900.0
2016-11-17 13:00:00,8.08,8.12,8.07,8.09,1795350.0,8.08,8.12,8.07,8.09,1795350.0
2016-11-17 13:30:00,8.09,8.11,8.06,8.07,1968150.0,8.09,8.11,8.06,8.07,1968150.0
2016-11-17 14:00:00,8.07,8.09,8.06,8.08,1508500.0,8.07,8.09,8.06,8.08,1508500.0
2016-11-17 14:30:00,8.08,8.11,8.06,8.1,1278950.0,8.08,8.11,8.06,8.1,1278950.0
2016-11-17 15:00:00,8.1,8.12,8.1,8.12,1895350.0,8.1,8.12,8.1,8.12,1895350.0
2016-11-17 15:30:00,8.11,8.16,8.06,8.06,11706750.0,8.11,8.16,8.06,8.06,11706750.0
2016-11-18 09:30:00,8.13,8.18,8.01,8.04,6778300.0,8.13,8.18,8.01,8.04,6778300.0
2016-11-18 10:00:00,8.04,8.19,8.04,8.17,4901800.0,8.04,8.19,8.04,8.17,4901800.0
2016-11-18 10:30:00,8.17,8.22,8.15,8.21,4561950.0,8.17,8.22,8.15,8.21,4561950.0
2016-11-18 11:00:00,8.21,8.3,8.19,8.29,8235150.0,8.21,8.3,8.19,8.29,8235150.0
2016-11-18 11:30:00,8.29,8.3,8.22,8.3,5821400.0,8.29,8.3,8.22,8.3,5821400.0
2016-11-18 12:00:00,8.29,8.29,8.26,8.29,2231450.0,8.29,8.29,8.26,8.29,2231450.0
2016-11-18 12:30:00,8.28,8.33,8.28,8.32,3577750.0,8.28,8.33,8.28,8.32,3577750.0
2016-11-18 13:00:00,8.32,8.35,8.26,8.28,3839350.0,8.32,8.35,8.26,8.28,3839350.0
2016-11-18 13:30:00,8.27,8.32,8.27,8.28,2123100.0,8.27,8.32,8.27,8.28,2123100.0
2016-11-18 14:00:00,8.29,8.31,8.28,8.29,2282300.0,8.29,8.31,8.28,8.29,2282300.0
2016-11-18 14:30:00,8.29,8.31,8.28,8.29,2427250.0,8.29,8.31,8.28,8.29,2427250.0
2016-11-18 15:00:00,8.3,8.3,8.25,8.26,2681600.0,8.3,8.3,8.25,8.26,2681600.0
2016-11-18 15:30:00,8.26,8.26,8.21,8.24,6809650.0,8.26,8.26,8.21,8.24,6809650.0
2016-11-21 09:30:00,8.21,8.27,8.15,8.24,3202050.0,8.21,8.27,8.15,8.24,3202050.0
2016-11-21 10:00:00,8.24,8.24,8.19,8.2,1873900.0,8.24,8.24,8.19,8.2,1873900.0
2016-11-21 10:30:00,8.2,8.22,8.19,8.21,1692400.0,8.2,8.22,8.19,8.21,1692400.0
2016-11-21 11:00:00,8.22,8.23,8.2,8.22,1905700.0,8.22,8.23,8.2,8.22,1905700.0
2016-11-21 11:30:00,8.22,8.23,8.2,8.21,2041100.0,8.22,8.23,8.2,8.21,2041100.0
2016-11-21 12:00:00,8.21,8.22,8.18,8.19,1217950.0,8.21,8.22,8.18,8.19,1217950.0
2016-11-21 12:30:00,8.19,8.24,8.19,8.21,1988100.0,8.19,8.24,8.19,8.21,1988100.0
2016-11-21 13:00:00,8.21,8.24,8.21,8.24,730300.0,8.21,8.24,8.21,8.24,730300.0
2016-11-21 13:30:00,8.24,8.26,8.23,8.25,1367550.0,8.24,8.26,8.23,8.25,1367550.0
2016-11-21 14:00:00,8.25,8.26,8.22,8.25,1330250.0,8.25,8.26,8.22,8.25,1330250.0
2016-11-21 14:30:00,8.26,8.27,8.24,8.26,1972300.0,8.26,8.27,8.24,8.26,1972300.0
2016-11-21 15:00:00,8.26,8.27,8.25,8.25,1118150.0,8.26,8.27,8.25,8.25,1118150.0
2016-11-21 15:30:00,8.25,8.26,8.21,8.25,3454100.0,8.25,8.26,8.21,8.25,3454100.0
2016-11-22 09:30:00,8.19,8.23,8.07,8.08,5086900.0,8.19,8.23,8.07,8.08,5086900.0
2016-11-22 10:00:00,8.09,8.22,8.08,8.17,5579700.0,8.09,8.22,8.08,8.17,5579700.0
2016-11-22 10:30:00,8.17,8.17,8.11,8.12,1582200.0,8.17,8.17,8.11,8.12,1582200.0
2016-11-22 11:00:00,8.12,8.16,8.09,8.14,2962550.0,8.12,8.16,8.09,8.14,2962550.0
2016-11-22 11:30:00,8.15,8.15,8.11,8.14,2894800.0,8.15,8.15,8.11,8.14,2894800.0
2016-11-22 12:00:00,8.14,8.14,8.1,8.11,848500.0,8.14,8.14,8.1,8.11,848500.0
2016-11-22 12:30:00,8.11,8.11,8.1,8.11,858950.0,8.11,8.11,8.1,8.11,858950.0
2016-11-22 13:00:00,8.11,8.12,8.1,8.1,1172400.0,8.11,8.12,8.1,8.1,1172400.0
2016-11-22 13:30:00,8.1,8.11,8.03,8.04,3013450.0,8.1,8.11,8.03,8.04,3013450.0
2016-11-22 14:00:00,8.04,8.08,8.04,8.07,2508750.0,8.04,8.08,8.04,8.07,2508750.0
2016-11-22 14:30:00,8.07,8.1,8.06,8.09,890150.0,8.07,8.1,8.06,8.09,890150.0
2016-11-22 15:00:00,8.09,8.11,8.09,8.09,2086950.0,8.09,8.11,8.09,8.09,2086950.0
2016-11-22 15:30:00,8.09,8.12,8.09,8.12,4201300.0,8.09,8.12,8.09,8.12,4201300.0
2016-11-23 09:30:00,8.12,8.29,8.09,8.24,6530150.0,8.12,8.29,8.09,8.24,6530150.0
2016-11-23 10:00:00,8.24,8.26,8.17,8.23,3651050.0,8.24,8.26,8.17,8.23,3651050.0
2016-11-23 10:30:00,8.23,8.26,8.19,8.2,2555500.0,8.23,8.26,8.19,8.2,2555500.0
2016-11-23 11:00:00,8.2,8.24,8.18,8.23,1486700.0,8.2,8.24,8.18,8.23,1486700.0
2016-11-23 11:30:00,8.22,8.23,8.17,8.19,824750.0,8.22,8.23,8.17,8.19,824750.0
2016-11-23 12:00:00,8.19,8.2,8.18,8.19,670300.0,8.19,8.2,8.18,8.19,670300.0
2016-11-23 12:30:00,8.2,8.2,8.17,8.19,426850.0,8.2,8.2,8.17,8.19,426850.0
2016-11-23 13:00:00,8.18,8.19,8.17,8.18,460200.0,8.18,8.19,8.17,8.18,460200.0
2016-11-23 13:30:00,8.19,8.2,8.16,8.19,747700.0,8.19,8.2,8.16,8.19,747700.0
2016-11-23 14:00:00,8.19,8.19,8.18,8.18,954950.0,8.19,8.19,8.18,8.18,954950.0
2016-11-23 14:30:00,8.19,8.2,8.18,8.2,536250.0,8.19,8.2,8.18,8.2,536250.0
2016-11-23 15:00:00,8.19,8.2,8.18,8.2,2053500.0,8.19,8.2,8.18,8.2,2053500.0
2016-11-23 15:30:00,8.19,8.22,8.19,8.21,1957350.0,8.19,8.22,8.19,8.21,1957350.0
2016-11-25 09:30:00,8.22,8.26,8.1,8.15,4103650.0,8.22,8.26,8.1,8.15,4103650.0
2016-11-25 10:00:00,8.15,8.2,8.12,8.18,1854650.0,8.15,8.2,8.12,8.18,1854650.0
2016-11-25 10:30:00,8.18,8.19,8.16,8.17,1415950.0,8.18,8.19,8.16,8.17,1415950.0
2016-11-25 11:00:00,8.17,8.2,8.16,8.17,614950.0,8.17,8.2,8.16,8.17,614950.0
2016-11-25 11:30:00,8.16,8.2,8.16,8.2,723100.0,8.16,8.2,8.16,8.2,723100.0
2016-11-25 12:00:00,8.2,8.22,8.19,8.19,1034650.0,8.2,8.22,8.19,8.19,1034650.0
2016-11-25 12:30:00,8.18,8.21,8.17,8.19,4288500.0,8.18,8.21,8.17,8.19,4288500.0
2016-11-28 09:30:00,8.13,8.2,8.04,8.07,5251850.0,8.13,8.2,8.04,8.07,5251850.0
2016-11-28 10:00:00,8.07,8.1,8.02,8.06,3076900.0,8.07,8.1,8.02,8.06,3076900.0
2016-11-28 10:30:00,8.06,8.08,8.03,8.05,2115950.0,8.06,8.08,8.03,8.05,2115950.0
2016-11-28 11:00:00,8.06,8.09,8.03,8.07,1889200.0,8.06,8.09,8.03,8.07,1889200.0
2016-11-28 11:30:00,8.07,8.09,8.05,8.07,1200800.0,8.07,8.09,8.05,8.07,1200800.0
2016-11-28 12:00:00,8.08,8.12,8.08,8.1,1059450.0,8.08,8.12,8.08,8.1,1059450.0
2016-11-28 12:30:00,8.09,8.12,8.09,8.1,597950.0,8.09,8.12,8.09,8.1,597950.0
2016-11-28 13:00:00,8.1,8.11,8.09,8.1,526400.0,8.1,8.11,8.09,8.1,526400.0
2016-11-28 13:30:00,8.09,8.1,8.09,8.09,1479950.0,8.09,8.1,8.09,8.09,1479950.0
2016-11-28 14:00:00,8.09,8.09,8.03,8.04,2690500.0,8.09,8.09,8.03,8.04,2690500.0
2016-11-28 14:30:00,8.04,8.05,8.02,8.02,1238300.0,8.04,8.05,8.02,8.02,1238300.0
2016-11-28 15:00:00,8.02,8.04,8.01,8.02,1664650.0,8.02,8.04,8.01,8.02,1664650.0
2016-11-28 15:30:00,8.02,8.02,7.99,7.99,6005350.0,8.02,8.02,7.99,7.99,6005350.0
2016-11-29 09:30:00,8.0,8.06,7.92,7.95,3764550.0,8.0,8.06,7.92,7.95,3764550.0
2016-11-29 10:00:00,7.95,8.0,7.94,7.96,2688600.0,7.95,8.0,7.94,7.96,2688600.0
2016-11-29 10:30:00,7.96,7.99,7.94,7.96,1990100.0,7.96,7.99,7.94,7.96,1990100.0
2016-11-29 11:00:00,7.96,7.96,7.91,7.93,2120700.0,7.96,7.96,7.91,7.93,2120700.0
2016-11-29 11:30:00,7.93,7.93,7.9,7.91,1457700.0,7.93,7.93,7.9,7.91,1457700.0
2016-11-29 12:00:00,7.91,7.94,7.9,7.94,1720150.0,7.91,7.94,7.9,7.94,1720150.0
2016-11-29 12:30:00,7.94,7.98,7.93,7.97,2168950.0,7.94,7.98,7.93,7.97,2168950.0
2016-11-29 13:00:00,7.97,7.99,7.95,7.96,1615200.0,7.97,7.99,7.95,7.96,1615200.0
2016-11-29 13:30:00,7.96,7.97,7.93,7.93,923450.0,7.96,7.97,7.93,7.93,923450.0
2016-11-29 14:00:00,7.94,7.95,7.92,7.95,1057900.0,7.94,7.95,7.92,7.95,1057900.0
2016-11-29 14:30:00,7.95,7.96,7.91,7.91,2018550.0,7.95,7.96,7.91,7.91,2018550.0
2016-11-29 15:00:00,7.91,7.94,7.91,7.93,1325900.0,7.91,7.94,7.91,7.93,1325900.0
2016-11-29 15:30:00,7.93,7.93,7.89,7.9,5662000.0,7.93,7.93,7.89,7.9,5662000.0
2016-11-30 09:30:00,7.92,8.06,7.91,7.98,3986650.0,7.92,8.06,7.91,7.98,3986650.0
2016-11-30 10:00:00,7.99,8.01,7.96,7.97,3032200.0,7.99,8.01,7.96,7.97,3032200.0
2016-11-30 10:30:00,7.97,8.02,7.97,8.02,1608000.0,7.97,8.02,7.97,8.02,1608000.0
2016-11-30 11:00:00,8.02,8.04,8.01,8.02,1887550.0,8.02,8.04,8.01,8.02,1887550.0
2016-11-30 11:30:00,8.02,8.02,7.98,7.99,1219450.0,8.02,8.02,7.98,7.99,1219450.0
2016-11-30 12:00:00,7.99,8.02,7.98,8.0,2644750.0,7.99,8.02,7.98,8.0,2644750.0
2016-11-30 12:30:00,8.01,8.01,7.96,7.99,1298950.0,8.01,8.01,7.96,7.99,1298950.0
2016-11-30 13:00:00,8.0,8.01,7.98,7.99,1603600.0,8.0,8.01,7.98,7.99,1603600.0
2016-11-30 13:30:00,7.99,8.0,7.98,7.99,563750.0,7.99,8.0,7.98,7.99,563750.0
2016-11-30 14:00:00,7.99,7.99,7.94,7.95,1034050.0,7.99,7.99,7.94,7.95,1034050.0
2016-11-30 14:30:00,7.94,7.95,7.92,7.94,1893800.0,7.94,7.95,7.92,7.94,1893800.0
2016-11-30 15:00:00,7.93,7.97,7.93,7.96,1447750.0,7.93,7.97,7.93,7.96,1447750.0
2016-11-30 15:30:00,7.96,7.97,7.94,7.95,5435350.0,7.96,7.97,7.94,7.95,5435350.0
2016-12-01 09:30:00,7.94,8.05,7.94,8.05,3062450.0,7.94,8.05,7.94,8.05,3062450.0
2016-12-01 10:00:00,8.05,8.14,8.03,8.13,4923450.0,8.05,8.14,8.03,8.13,4923450.0
2016-12-01 10:30:00,8.13,8.13,8.05,8.08,1918450.0,8.13,8.13,8.05,8.08,1918450.0
2016-12-01 11:00:00,8.08,8.14,8.08,8.11,3815950.0,8.08,8.14,8.08,8.11,3815950.0
2016-12-01 11:30:00,8.12,8.13,8.09,8.12,2523700.0,8.12,8.13,8.09,8.12,2523700.0
2016-12-01 12:00:00,8.12,8.12,8.08,8.08,1178400.0,8.12,8.12,8.08,8.08,1178400.0
2016-12-01 12:30:00,8.09,8.14,8.07,8.1,3402900.0,8.09,8.14,8.07,8.1,3402900.0
2016-12-01 13:00:00,8.11,8.12,8.08,8.1,2007900.0,8.11,8.12,8.08,8.1,2007900.0
2016-12-01 13:30:00,8.1,8.11,8.04,8.05,2368500.0,8.1,8.11,8.04,8.05,2368500.0
2016-12-01 14:00:00,8.05,8.05,8.0,8.0,2556100.0,8.05,8.05,8.0,8.0,2556100.0
2016-12-01 14:30:00,8.0,8.05,7.99,8.04,2257350.0,8.0,8.05,7.99,8.04,2257350.0
2016-12-01 15:00:00,8.04,8.05,8.03,8.04,1733750.0,8.04,8.05,8.03,8.04,1733750.0
2016-12-01 15:30:00,8.04,8.06,8.01,8.05,4038600.0,8.04,8.06,8.01,8.05,4038600.0
2016-12-02 09:30:00,8.0,8.11,7.98,8.11,2589750.0,8.0,8.11,7.98,8.11,2589750.0
2016-12-02 10:00:00,8.11,8.17,8.09,8.11,5441200.0,8.11,8.17,8.09,8.11,5441200.0
2016-12-02 10:30:00,8.11,8.11,8.05,8.05,3078950.0,8.11,8.11,8.05,8.05,3078950.0
2016-12-02 11:00:00,8.06,8.12,8.06,8.09,2602700.0,8.06,8.12,8.06,8.09,2602700.0
2016-12-02 11:30:00,8.08,8.09,8.01,8.01,1816250.0,8.08,8.09,8.01,8.01,1816250.0
2016-12-02 12:00:00,8.02,8.09,8.02,8.07,2151350.0,8.02,8.09,8.02,8.07,2151350.0
2016-12-02 12:30:00,8.07,8.07,8.04,8.05,2378550.0,8.07,8.07,8.04,8.05,2378550.0
2016-12-02 13:00:00,8.05,8.06,8.01,8.03,1570950.0,8.05,8.06,8.01,8.03,1570950.0
2016-12-02 13:30:00,8.03,8.04,8.02,8.03,1363000.0,8.03,8.04,8.02,8.03,1363000.0
2016-12-02 14:00:00,8.02,8.03,8.0,8.01,1652550.0,8.02,8.03,8.0,8.01,1652550.0
2016-12-02 14:30:00,8.02,8.02,8.0,8.0,1211400.0,8.02,8.02,8.0,8.0,1211400.0
2016-12-02 15:00:00,8.0,8.01,7.97,7.97,1667150.0,8.0,8.01,7.97,7.97,1667150.0
2016-12-02 15:30:00,7.98,8.01,7.98,7.99,5363050.0,7.98,8.01,7.98,7.99,5363050.0
2016-12-05 09:30:00,8.0,8.16,8.0,8.16,5775050.0,8.0,8.16,8.0,8.16,5775050.0
2016-12-05 10:00:00,8.16,8.22,8.11,8.11,6956250.0,8.16,8.22,8.11,8.11,6956250.0
2016-12-05 10:30:00,8.11,8.13,8.06,8.06,3363150.0,8.11,8.13,8.06,8.06,3363150.0
2016-12-05 11:00:00,8.06,8.09,8.03,8.04,2573200.0,8.06,8.09,8.03,8.04,2573200.0
2016-12-05 11:30:00,8.04,8.09,8.04,8.08,1982650.0,8.04,8.09,8.04,8.08,1982650.0
2016-12-05 12:00:00,8.08,8.08,8.03,8.03,1082700.0,8.08,8.08,8.03,8.03,1082700.0
2016-12-05 12:30:00,8.03,8.07,8.02,8.05,2315150.0,8.03,8.07,8.02,8.05,2315150.0
2016-12-05 13:00:00,8.05,8.08,8.05,8.06,1295950.0,8.05,8.08,8.05,8.06,1295950.0
2016-12-05 13:30:00,8.06,8.07,8.05,8.06,1147800.0,8.06,8.07,8.05,8.06,1147800.0
2016-12-05 14:00:00,8.06,8.06,8.03,8.03,1075450.0,8.06,8.06,8.03,8.03,1075450.0
2016-12-05 14:30:00,8.04,8.04,8.01,8.02,1629400.0,8.04,8.04,8.01,8.02,1629400.0
2016-12-05 15:00:00,8.02,8.02,7.99,7.99,2352750.0,8.02,8.02,7.99,7.99,2352750.0
2016-12-05 15:30:00,8.0,8.0,7.91,7.93,12486750.0,8.0,8.0,7.91,7.93,12486750.0
2016-12-06 09:30:00,7.6,7.64,7.31,7.51,46815350.0,7.6,7.64,7.31,7.51,46815350.0
2016-12-06 10:00:00,7.51,7.54,7.41,7.47,18691550.0,7.51,7.54,7.41,7.47,18691550.0
2016-12-06 10:30:00,7.46,7.47,7.36,7.4,13695950.0,7.46,7.47,7.36,7.4,13695950.0
2016-12-06 11:00:00,7.4,7.41,7.36,7.38,7825500.0,7.4,7.41,7.36,7.38,7825500.0
2016-12-06 11:30:00,7.38,7.4,7.35,7.35,10732000.0,7.38,7.4,7.35,7.35,10732000.0
2016-12-06 12:00:00,7.35,7.37,7.3,7.31,10390300.0,7.35,7.37,7.3,7.31,10390300.0
2016-12-06 12:30:00,7.3,7.33,7.25,7.27,12055950.0,7.3,7.33,7.25,7.27,12055950.0
2016-12-06 13:00:00,7.27,7.31,7.25,7.29,10708650.0,7.27,7.31,7.25,7.29,10708650.0
2016-12-06 13:30:00,7.29,7.34,7.27,7.32,8117500.0,7.29,7.34,7.27,7.32,8117500.0
2016-12-06 14:00:00,7.32,7.38,7.31,7.33,13090500.0,7.32,7.38,7.31,7.33,13090500.0
2016-12-06 14:30:00,7.32,7.34,7.26,7.26,11581250.0,7.32,7.34,7.26,7.26,11581250.0
2016-12-06 15:00:00,7.26,7.38,7.26,7.36,13187900.0,7.26,7.38,7.26,7.36,13187900.0
2016-12-06 15:30:00,7.36,7.38,7.31,7.32,20069200.0,7.36,7.38,7.31,7.32,20069200.0
2016-12-07 09:30:00,7.38,7.38,7.25,7.33,8465100.0,7.38,7.38,7.25,7.33,8465100.0
2016-12-07 10:00:00,7.33,7.37,7.31,7.32,5560000.0,7.33,7.37,7.31,7.32,5560000.0
2016-12-07 10:30:00,7.32,7.37,7.3,7.35,4039750.0,7.32,7.37,7.3,7.35,4039750.0
2016-12-07 11:00:00,7.35,7.4,7.34,7.39,4284200.0,7.35,7.4,7.34,7.39,4284200.0
2016-12-07 11:30:00,7.39,7.4,7.33,7.33,2518600.0,7.39,7.4,7.33,7.33,2518600.0
2016-12-07 12:00:00,7.33,7.36,7.32,7.33,2376950.0,7.33,7.36,7.32,7.33,2376950.0
2016-12-07 12:30:00,7.33,7.34,7.29,7.33,3127050.0,7.33,7.34,7.29,7.33,3127050.0
2016-12-07 13:00:00,7.32,7.33,7.29,7.29,2522250.0,7.32,7.33,7.29,7.29,2522250.0
2016-12-07 13:30:00,7.29,7.33,7.29,7.32,4045250.0,7.29,7.33,7.29,7.32,4045250.0
2016-12-07 14:00:00,7.32,7.33,7.31,7.32,2130500.0,7.32,7.33,7.31,7.32,2130500.0
2016-12-07 14:30:00,7.32,7.35,7.3,7.34,3430350.0,7.32,7.35,7.3,7.34,3430350.0
2016-12-07 15:00:00,7.34,7.38,7.33,7.38,3672700.0,7.34,7.38,7.33,7.38,3672700.0
2016-12-07 15:30:00,7.38,7.4,7.35,7.36,8794800.0,7.38,7.4,7.35,7.36,8794800.0
2016-12-08 09:30:00,7.36,7.38,7.33,7.36,3011500.0,7.36,7.38,7.33,7.36,3011500.0
2016-12-08 10:00:00,7.36,7.37,7.34,7.35,2052600.0,7.36,7.37,7.34,7.35,2052600.0
2016-12-08 10:30:00,7.35,7.38,7.34,7.35,2860150.0,7.35,7.38,7.34,7.35,2860150.0
2016-12-08 11:00:00,7.35,7.41,7.35,7.41,2401700.0,7.35,7.41,7.35,7.41,2401700.0
2016-12-08 11:30:00,7.41,7.46,7.4,7.46,5054000.0,7.41,7.46,7.4,7.46,5054000.0
2016-12-08 12:00:00,7.46,7.5,7.45,7.5,4999700.0,7.46,7.5,7.45,7.5,4999700.0
2016-12-08 12:30:00,7.5,7.5,7.48,7.49,3846400.0,7.5,7.5,7.48,7.49,3846400.0
2016-12-08 13:00:00,7.49,7.49,7.43,7.43,3434200.0,7.49,7.49,7.43,7.43,3434200.0
2016-12-08 13:30:00,7.43,7.43,7.36,7.36,6577000.0,7.43,7.43,7.36,7.36,6577000.0
2016-12-08 14:00:00,7.36,7.44,7.36,7.42,4984650.0,7.36,7.44,7.36,7.42,4984650.0
2016-12-08 14:30:00,7.41,7.41,7.37,7.4,2730100.0,7.41,7.41,7.37,7.4,2730100.0
2016-12-08 15:00:00,7.4,7.41,7.35,7.36,3624000.0,7.4,7.41,7.35,7.36,3624000.0
2016-12-08 15:30:00,7.36,7.4,7.35,7.38,9082000.0,7.36,7.4,7.35,7.38,9082000.0
2016-12-09 09:30:00,7.38,7.38,7.32,7.32,4217800.0,7.38,7.38,7.32,7.32,4217800.0
2016-12-09 10:00:00,7.33,7.37,7.32,7.34,3414950.0,7.33,7.37,7.32,7.34,3414950.0
2016-12-09 10:30:00,7.34,7.4,7.34,7.39,5237150.0,7.34,7.4,7.34,7.39,5237150.0
2016-12-09 11:00:00,7.4,7.4,7.35,7.37,5131700.0,7.4,7.4,7.35,7.37,5131700.0
2016-12-09 11:30:00,7.37,7.43,7.36,7.4,2849850.0,7.37,7.43,7.36,7.4,2849850.0
2016-12-09 12:00:00,7.39,7.41,7.36,7.37,1796800.0,7.39,7.41,7.36,7.37,1796800.0
2016-12-09 12:30:00,7.37,7.38,7.36,7.37,2315200.0,7.37,7.38,7.36,7.37,2315200.0
2016-12-09 13:00:00,7.37,7.37,7.35,7.35,1737300.0,7.37,7.37,7.35,7.35,1737300.0
2016-12-09 13:30:00,7.35,7.38,7.35,7.38,1499750.0,7.35,7.38,7.35,7.38,1499750.0
2016-12-09 14:00:00,7.38,7.4,7.37,7.37,3240300.0,7.38,7.4,7.37,7.37,3240300.0
2016-12-09 14:30:00,7.37,7.38,7.36,7.37,3973800.0,7.37,7.38,7.36,7.37,3973800.0
2016-12-09 15:00:00,7.37,7.38,7.36,7.38,3260050.0,7.37,7.38,7.36,7.38,3260050.0
2016-12-09 15:30:00,7.38,7.39,7.37,7.38,8907300.0,7.38,7.39,7.37,7.38,8907300.0
2016-12-12 09:30:00,7.51,7.69,7.49,7.65,18451750.0,7.51,7.69,7.49,7.65,18451750.0
2016-12-12 10:00:00,7.65,7.69,7.59,7.63,10398500.0,7.65,7.69,7.59,7.63,10398500.0
2016-12-12 10:30:00,7.63,7.65,7.55,7.56,5497400.0,7.63,7.65,7.55,7.56,5497400.0
2016-12-12 11:00:00,7.55,7.59,7.55,7.56,6563600.0,7.55,7.59,7.55,7.56,6563600.0
2016-12-12 11:30:00,7.56,7.56,7.5,7.55,6014100.0,7.56,7.56,7.5,7.55,6014100.0
2016-12-12 12:00:00,7.54,7.57,7.5,7.51,2870950.0,7.54,7.57,7.5,7.51,2870950.0
2016-12-12 12:30:00,7.51,7.55,7.51,7.53,2708700.0,7.51,7.55,7.51,7.53,2708700.0
2016-12-12 13:00:00,7.54,7.59,7.53,7.59,4062950.0,7.54,7.59,7.53,7.59,4062950.0
2016-12-12 13:30:00,7.59,7.66,7.58,7.64,5818100.0,7.59,7.66,7.58,7.64,5818100.0
2016-12-12 14:00:00,7.64,7.64,7.59,7.6,4318200.0,7.64,7.64,7.59,7.6,4318200.0
2016-12-12 14:30:00,7.6,7.65,7.6,7.64,4395450.0,7.6,7.65,7.6,7.64,4395450.0
2016-12-12 15:00:00,7.64,7.68,7.64,7.65,4845800.0,7.64,7.68,7.64,7.65,4845800.0
2016-12-12 15:30:00,7.65,7.66,7.63,7.65,6698600.0,7.65,7.66,7.63,7.65,6698600.0
2016-12-13 09:30:00,7.58,7.62,7.51,7.56,5710450.0,7.58,7.62,7.51,7.56,5710450.0
2016-12-13 10:00:00,7.55,7.62,7.53,7.61,4297150.0,7.55,7.62,7.53,7.61,4297150.0
2016-12-13 10:30:00,7.6,7.6,7.53,7.54,3865200.0,7.6,7.6,7.53,7.54,3865200.0
2016-12-13 11:00:00,7.54,7.56,7.52,7.53,2414250.0,7.54,7.56,7.52,7.53,2414250.0
2016-12-13 11:30:00,7.53,7.54,7.5,7.51,2303750.0,7.53,7.54,7.5,7.51,2303750.0
2016-12-13 12:00:00,7.5,7.53,7.5,7.52,3432600.0,7.5,7.53,7.5,7.52,3432600.0
2016-12-13 12:30:00,7.53,7.54,7.51,7.53,2127100.0,7.53,7.54,7.51,7.53,2127100.0
2016-12-13 13:00:00,7.53,7.56,7.53,7.54,3729700.0,7.53,7.56,7.53,7.54,3729700.0
2016-12-13 13:30:00,7.54,7.57,7.52,7.53,3264700.0,7.54,7.57,7.52,7.53,3264700.0
2016-12-13 14:00:00,7.53,7.56,7.53,7.55,2554700.0,7.53,7.56,7.53,7.55,2554700.0
2016-12-13 14:30:00,7.55,7.58,7.55,7.57,3400950.0,7.55,7.58,7.55,7.57,3400950.0
2016-12-13 15:00:00,7.57,7.58,7.56,7.56,2556850.0,7.57,7.58,7.56,7.56,2556850.0
2016-12-13 15:30:00,7.56,7.56,7.54,7.54,4124050.0,7.56,7.56,7.54,7.54,4124050.0
2016-12-14 09:30:00,7.54,7.54,7.49,7.49,2836250.0,7.54,7.54,7.49,7.49,2836250.0
2016-12-14 10:00:00,7.49,7.53,7.48,7.51,2239100.0,7.49,7.53,7.48,7.51,2239100.0
2016-12-14 10:30:00,7.52,7.54,7.5,7.54,2238400.0,7.52,7.54,7.5,7.54,2238400.0
2016-12-14 11:00:00,7.54,7.58,7.52,7.57,3388800.0,7.54,7.58,7.52,7.57,3388800.0
2016-12-14 11:30:00,7.57,7.58,7.56,7.57,1995150.0,7.57,7.58,7.56,7.57,1995150.0
2016-12-14 12:00:00,7.57,7.6,7.56,7.58,4811600.0,7.57,7.6,7.56,7.58,4811600.0
2016-12-14 12:30:00,7.58,7.64,7.58,7.64,4012300.0,7.58,7.64,7.58,7.64,4012300.0
2016-12-14 13:00:00,7.63,7.64,7.6,7.62,3449800.0,7.63,7.64,7.6,7.62,3449800.0
2016-12-14 13:30:00,7.62,7.67,7.62,7.67,2694500.0,7.62,7.67,7.62,7.67,2694500.0
2016-12-14 14:00:00,7.66,7.7,7.65,7.65,5323900.0,7.66,7.7,7.65,7.65,5323900.0
2016-12-14 14:30:00,7.65,7.65,7.58,7.59,2900450.0,7.65,7.65,7.58,7.59,2900450.0
2016-12-14 15:00:00,7.59,7.59,7.54,7.55,3462550.0,7.59,7.59,7.54,7.55,3462550.0
2016-12-14 15:30:00,7.55,7.56,7.51,7.51,8670150.0,7.55,7.56,7.51,7.51,8670150.0
2016-12-15 09:30:00,7.52,7.69,7.5,7.69,9303250.0,7.52,7.69,7.5,7.69,9303250.0
2016-12-15 10:00:00,7.69,7.7,7.63,7.66,5423650.0,7.69,7.7,7.63,7.66,5423650.0
2016-12-15 10:30:00,7.66,7.71,7.66,7.7,4486800.0,7.66,7.71,7.66,7.7,4486800.0
2016-12-15 11:00:00,7.7,7.72,7.67,7.67,3915600.0,7.7,7.72,7.67,7.67,3915600.0
2016-12-15 11:30:00,7.67,7.68,7.63,7.64,2856800.0,7.67,7.68,7.63,7.64,2856800.0
2016-12-15 12:00:00,7.65,7.65,7.62,7.63,1984500.0,7.65,7.65,7.62,7.63,1984500.0
2016-12-15 12:30:00,7.62,7.63,7.58,7.59,2043250.0,7.62,7.63,7.58,7.59,2043250.0
2016-12-15 13:00:00,7.59,7.63,7.58,7.62,3158850.0,7.59,7.63,7.58,7.62,3158850.0
2016-12-15 13:30:00,7.62,7.63,7.6,7.61,754650.0,7.62,7.63,7.6,7.61,754650.0
2016-12-15 14:00:00,7.62,7.64,7.61,7.64,2192000.0,7.62,7.64,7.61,7.64,2192000.0
2016-12-15 14:30:00,7.63,7.66,7.63,7.64,1524050.0,7.63,7.66,7.63,7.64,1524050.0
2016-12-15 15:00:00,7.64,7.67,7.64,7.65,1923550.0,7.64,7.67,7.64,7.65,1923550.0
2016-12-15 15:30:00,7.65,7.66,7.64,7.65,3401500.0,7.65,7.66,7.64,7.65,3401500.0
2016-12-16 09:30:00,7.66,7.88,7.66,7.87,10206800.0,7.66,7.88,7.66,7.87,10206800.0
2016-12-16 10:00:00,7.85,7.9,7.83,7.87,5659850.0,7.85,7.9,7.83,7.87,5659850.0
2016-12-16 10:30:00,7.87,7.9,7.8,7.82,7065600.0,7.87,7.9,7.8,7.82,7065600.0
2016-12-16 11:00:00,7.81,7.83,7.77,7.77,3996250.0,7.81,7.83,7.77,7.77,3996250.0
2016-12-16 11:30:00,7.77,7.85,7.77,7.82,2620650.0,7.77,7.85,7.77,7.82,2620650.0
2016-12-16 12:00:00,7.83,7.84,7.8,7.8,2339300.0,7.83,7.84,7.8,7.8,2339300.0
2016-12-16 12:30:00,7.8,7.8,7.77,7.79,2294600.0,7.8,7.8,7.77,7.79,2294600.0
2016-12-16 13:00:00,7.8,7.83,7.79,7.81,2989400.0,7.8,7.83,7.79,7.81,2989400.0
2016-12-16 13:30:00,7.82,7.83,7.8,7.8,2576950.0,7.82,7.83,7.8,7.8,2576950.0
2016-12-16 14:00:00,7.8,7.82,7.8,7.82,1389650.0,7.8,7.82,7.8,7.82,1389650.0
2016-12-16 14:30:00,7.82,7.83,7.82,7.83,1429800.0,7.82,7.83,7.82,7.83,1429800.0
2016-12-16 15:00:00,7.83,7.84,7.82,7.83,2456300.0,7.83,7.84,7.82,7.83,2456300.0
2016-12-16 15:30:00,7.83,7.85,7.82,7.84,5939150.0,7.83,7.85,7.82,7.84,5939150.0
2016-12-19 09:30:00,7.81,7.92,7.78,7.88,4207350.0,7.81,7.92,7.78,7.88,4207350.0
2016-12-19 10:00:00,7.88,7.89,7.79,7.82,3127150.0,7.88,7.89,7.79,7.82,3127150.0
2016-12-19 10:30:00,7.82,7.85,7.8,7.8,1918500.0,7.82,7.85,7.8,7.8,1918500.0
2016-12-19 11:00:00,7.8,7.84,7.79,7.82,1279800.0,7.8,7.84,7.79,7.82,1279800.0
2016-12-19 11:30:00,7.82,7.83,7.79,7.8,864450.0,7.82,7.83,7.79,7.8,864450.0
2016-12-19 12:00:00,7.79,7.81,7.78,7.8,1572800.0,7.79,7.81,7.78,7.8,1572800.0
2016-12-19 12:30:00,7.8,7.8,7.79,7.8,770900.0,7.8,7.8,7.79,7.8,770900.0
2016-12-19 13:00:00,7.8,7.83,7.8,7.83,1178050.0,7.8,7.83,7.8,7.83,1178050.0
2016-12-19 13:30:00,7.83,7.84,7.82,7.82,2053950.0,7.83,7.84,7.82,7.82,2053950.0
2016-12-19 14:00:00,7.82,7.84,7.81,7.84,2763800.0,7.82,7.84,7.81,7.84,2763800.0
2016-12-19 14:30:00,7.84,7.84,7.81,7.82,608450.0,7.84,7.84,7.81,7.82,608450.0
2016-12-19 15:00:00,7.81,7.82,7.78,7.79,1319000.0,7.81,7.82,7.78,7.79,1319000.0
2016-12-19 15:30:00,7.79,7.8,7.78,7.79,2621700.0,7.79,7.8,7.78,7.79,2621700.0
2016-12-20 09:30:00,7.81,7.82,7.75,7.79,2811750.0,7.81,7.82,7.75,7.79,2811750.0
2016-12-20 10:00:00,7.79,7.8,7.77,7.77,3098400.0,7.79,7.8,7.77,7.77,3098400.0
2016-12-20 10:30:00,7.78,7.84,7.78,7.84,1456550.0,7.78,7.84,7.78,7.84,1456550.0
2016-12-20 11:00:00,7.84,7.86,7.82,7.84,2379650.0,7.84,7.86,7.82,7.84,2379650.0
2016-12-20 11:30:00,7.83,7.83,7.81,7.81,763750.0,7.83,7.83,7.81,7.81,763750.0
2016-12-20 12:00:00,7.81,7.85,7.81,7.85,1458200.0,7.81,7.85,7.81,7.85,1458200.0
2016-12-20 12:30:00,7.85,7.86,7.81,7.81,1453850.0,7.85,7.86,7.81,7.81,1453850.0
2016-12-20 13:00:00,7.81,7.84,7.81,7.84,937250.0,7.81,7.84,7.81,7.84,937250.0
2016-12-20 13:30:00,7.85,7.85,7.83,7.83,1905300.0,7.85,7.85,7.83,7.83,1905300.0
2016-12-20 14:00:00,7.84,7.84,7.81,7.82,839600.0,7.84,7.84,7.81,7.82,839600.0
2016-12-20 14:30:00,7.82,7.83,7.81,7.83,911000.0,7.82,7.83,7.81,7.83,911000.0
2016-12-20 15:00:00,7.83,7.83,7.79,7.79,1685400.0,7.83,7.83,7.79,7.79,1685400.0
2016-12-20 15:30:00,7.79,7.79,7.77,7.79,2862550.0,7.79,7.79,7.77,7.79,2862550.0
2016-12-21 09:30:00,7.78,7.83,7.77,7.79,1971350.0,7.78,7.83,7.77,7.79,1971350.0
2016-12-21 10:00:00,7.79,7.86,7.77,7.86,5373350.0,7.79,7.86,7.77,7.86,5373350.0
2016-12-21 10:30:00,7.86,7.88,7.84,7.85,3846000.0,7.86,7.88,7.84,7.85,3846000.0
2016-12-21 11:00:00,7.85,7.86,7.81,7.81,1742800.0,7.85,7.86,7.81,7.81,1742800.0
2016-12-21 11:30:00,7.81,7.88,7.81,7.88,3000400.0,7.81,7.88,7.81,7.88,3000400.0
2016-12-21 12:00:00,7.87,7.9,7.87,7.87,4992650.0,7.87,7.9,7.87,7.87,4992650.0
2016-12-21 12:30:00,7.87,7.88,7.87,7.87,834950.0,7.87,7.88,7.87,7.87,834950.0
2016-12-21 13:00:00,7.87,7.88,7.85,7.86,592500.0,7.87,7.88,7.85,7.86,592500.0
2016-12-21 13:30:00,7.86,7.87,7.85,7.86,1041950.0,7.86,7.87,7.85,7.86,1041950.0
2016-12-21 14:00:00,7.86,7.88,7.86,7.86,794250.0,7.86,7.88,7.86,7.86,794250.0
2016-12-21 14:30:00,7.86,7.87,7.85,7.85,1587350.0,7.86,7.87,7.85,7.85,1587350.0
2016-12-21 15:00:00,7.86,7.89,7.84,7.88,2502500.0,7.86,7.89,7.84,7.88,2502500.0
2016-12-21 15:30:00,7.88,7.89,7.86,7.87,4418700.0,7.88,7.89,7.86,7.87,4418700.0
2016-12-22 09:30:00,7.88,7.9,7.8,7.85,4101750.0,7.88,7.9,7.8,7.85,4101750.0
2016-12-22 10:00:00,7.85,7.93,7.84,7.87,3611500.0,7.85,7.93,7.84,7.87,3611500.0
2016-12-22 10:30:00,7.86,7.87,7.83,7.84,2842650.0,7.86,7.87,7.83,7.84,2842650.0
2016-12-22 11:00:00,7.84,7.87,7.82,7.86,2004600.0,7.84,7.87,7.82,7.86,2004600.0
2016-12-22 11:30:00,7.86,7.86,7.82,7.84,2054750.0,7.86,7.86,7.82,7.84,2054750.0
2016-12-22 12:00:00,7.84,7.85,7.82,7.84,2064100.0,7.84,7.85,7.82,7.84,2064100.0
2016-12-22 12:30:00,7.84,7.87,7.84,7.86,1238600.0,7.84,7.87,7.84,7.86,1238600.0
2016-12-22 13:00:00,7.86,7.86,7.84,7.85,1161000.0,7.86,7.86,7.84,7.85,1161000.0
2016-12-22 13:30:00,7.85,7.89,7.85,7.87,1641250.0,7.85,7.89,7.85,7.87,1641250.0
2016-12-22 14:00:00,7.87,7.87,7.86,7.86,901900.0,7.87,7.87,7.86,7.86,901900.0
2016-12-22 14:30:00,7.86,7.86,7.84,7.86,639200.0,7.86,7.86,7.84,7.86,639200.0
2016-12-22 15:00:00,7.85,7.87,7.83,7.83,1789200.0,7.85,7.87,7.83,7.83,1789200.0
2016-12-22 15:30:00,7.83,7.83,7.81,7.82,4050200.0,7.83,7.83,7.81,7.82,4050200.0
2016-12-23 09:30:00,7.82,7.86,7.82,7.84,1366600.0,7.82,7.86,7.82,7.84,1366600.0
2016-12-23 10:00:00,7.84,7.88,7.83,7.87,2529550.0,7.84,7.88,7.83,7.87,2529550.0
2016-12-23 10:30:00,7.87,7.89,7.86,7.87,1595500.0,7.87,7.89,7.86,7.87,1595500.0
2016-12-23 11:00:00,7.87,7.88,7.83,7.84,1920650.0,7.87,7.88,7.83,7.84,1920650.0
2016-12-23 11:30:00,7.84,7.85,7.82,7.83,1124600.0,7.84,7.85,7.82,7.83,1124600.0
2016-12-23 12:00:00,7.83,7.84,7.82,7.84,868350.0,7.83,7.84,7.82,7.84,868350.0
2016-12-23 12:30:00,7.84,7.84,7.82,7.82,764450.0,7.84,7.84,7.82,7.82,764450.0
2016-12-23 13:00:00,7.82,7.82,7.79,7.8,2017000.0,7.82,7.82,7.79,7.8,2017000.0
2016-12-23 13:30:00,7.8,7.8,7.77,7.79,1090750.0,7.8,7.8,7.77,7.79,1090750.0
2016-12-23 14:00:00,7.79,7.81,7.78,7.79,762850.0,7.79,7.81,7.78,7.79,762850.0
2016-12-23 14:30:00,7.79,7.81,7.78,7.8,1085800.0,7.79,7.81,7.78,7.8,1085800.0
2016-12-23 15:00:00,7.8,7.81,7.8,7.81,1156850.0,7.8,7.81,7.8,7.81,1156850.0
2016-12-23 15:30:00,7.8,7.81,7.78,7.79,2203500.0,7.8,7.81,7.78,7.79,2203500.0
2016-12-27 09:30:00,7.77,7.85,7.77,7.81,2410100.0,7.77,7.85,7.77,7.81,2410100.0
2016-12-27 10:00:00,7.81,7.82,7.78,7.8,1195250.0,7.81,7.82,7.78,7.8,1195250.0
2016-12-27 10:30:00,7.8,7.85,7.8,7.83,1567250.0,7.8,7.85,7.8,7.83,1567250.0
2016-12-27 11:00:00,7.83,7.84,7.8,7.8,1108300.0,7.83,7.84,7.8,7.8,1108300.0
2016-12-27 11:30:00,7.81,7.81,7.78,7.8,1251450.0,7.81,7.81,7.78,7.8,1251450.0
2016-12-27 12:00:00,7.8,7.82,7.8,7.81,1152700.0,7.8,7.82,7.8,7.81,1152700.0
2016-12-27 12:30:00,7.81,7.82,7.8,7.8,1487900.0,7.81,7.82,7.8,7.8,1487900.0
2016-12-27 13:00:00,7.81,7.83,7.8,7.81,1567350.0,7.81,7.83,7.8,7.81,1567350.0
2016-12-27 13:30:00,7.81,7.82,7.79,7.8,1985650.0,7.81,7.82,7.79,7.8,1985650.0
2016-12-27 14:00:00,7.8,7.8,7.79,7.79,1629450.0,7.8,7.8,7.79,7.79,1629450.0
2016-12-27 14:30:00,7.79,7.79,7.76,7.77,1624550.0,7.79,7.79,7.76,7.77,1624550.0
2016-12-27 15:00:00,7.77,7.8,7.77,7.8,1413750.0,7.77,7.8,7.77,7.8,1413750.0
2016-12-27 15:30:00,7.8,7.8,7.77,7.78,2298350.0,7.8,7.8,7.77,7.78,2298350.0
2016-12-28 09:30:00,7.79,7.82,7.75,7.76,1828000.0,7.79,7.82,7.75,7.76,1828000.0
2016-12-28 10:00:00,7.76,7.79,7.75,7.77,2277200.0,7.76,7.79,7.75,7.77,2277200.0
2016-12-28 10:30:00,7.78,7.8,7.78,7.79,831350.0,7.78,7.8,7.78,7.79,831350.0
2016-12-28 11:00:00,7.79,7.8,7.78,7.79,1056350.0,7.79,7.8,7.78,7.79,1056350.0
2016-12-28 11:30:00,7.8,7.81,7.77,7.77,1077900.0,7.8,7.81,7.77,7.77,1077900.0
2016-12-28 12:00:00,7.77,7.79,7.77,7.79,1147600.0,7.77,7.79,7.77,7.79,1147600.0
2016-12-28 12:30:00,7.79,7.8,7.77,7.77,1608550.0,7.79,7.8,7.77,7.77,1608550.0
2016-12-28 13:00:00,7.77,7.77,7.76,7.76,1283100.0,7.77,7.77,7.76,7.76,1283100.0
2016-12-28 13:30:00,7.76,7.77,7.76,7.77,1436300.0,7.76,7.77,7.76,7.77,1436300.0
2016-12-28 14:00:00,7.77,7.77,7.72,7.72,2249550.0,7.77,7.77,7.72,7.72,2249550.0
2016-12-28 14:30:00,7.72,7.74,7.72,7.73,536950.0,7.72,7.74,7.72,7.73,536950.0
2016-12-28 15:00:00,7.73,7.74,7.71,7.72,1409100.0,7.73,7.74,7.71,7.72,1409100.0
2016-12-28 15:30:00,7.72,7.72,7.7,7.7,1763350.0,7.72,7.72,7.7,7.7,1763350.0
2016-12-29 09:30:00,7.71,7.74,7.61,7.62,3002750.0,7.71,7.74,7.61,7.62,3002750.0
2016-12-29 10:00:00,7.61,7.63,7.57,7.57,3801400.0,7.61,7.63,7.57,7.57,3801400.0
2016-12-29 10:30:00,7.57,7.58,7.52,7.54,3941000.0,7.57,7.58,7.52,7.54,3941000.0
2016-12-29 11:00:00,7.54,7.6,7.53,7.57,3943850.0,7.54,7.6,7.53,7.57,3943850.0
2016-12-29 11:30:00,7.58,7.58,7.55,7.57,2037700.0,7.58,7.58,7.55,7.57,2037700.0
2016-12-29 12:00:00,7.57,7.58,7.56,7.57,2102750.0,7.57,7.58,7.56,7.57,2102750.0
2016-12-29 12:30:00,7.57,7.58,7.54,7.54,1248150.0,7.57,7.58,7.54,7.54,1248150.0
2016-12-29 13:00:00,7.54,7.57,7.53,7.53,1742550.0,7.54,7.57,7.53,7.53,1742550.0
2016-12-29 13:30:00,7.53,7.54,7.52,7.54,1536200.0,7.53,7.54,7.52,7.54,1536200.0
2016-12-29 14:00:00,7.54,7.56,7.52,7.52,945400.0,7.54,7.56,7.52,7.52,945400.0
2016-12-29 14:30:00,7.52,7.53,7.51,7.51,1512550.0,7.52,7.53,7.51,7.51,1512550.0
2016-12-29 15:00:00,7.51,7.54,7.5,7.53,2372750.0,7.51,7.54,7.5,7.53,2372750.0
2016-12-29 15:30:00,7.53,7.54,7.52,7.53,3544750.0,7.53,7.54,7.52,7.53,3544750.0
2016-12-30 09:30:00,7.53,7.57,7.5,7.52,3858700.0,7.53,7.57,7.5,7.52,3858700.0
2016-12-30 10:00:00,7.52,7.57,7.51,7.57,3347500.0,7.52,7.57,7.51,7.57,3347500.0
2016-12-30 10:30:00,7.56,7.63,7.56,7.62,6660750.0,7.56,7.63,7.56,7.62,6660750.0
2016-12-30 11:00:00,7.62,7.62,7.6,7.62,2860850.0,7.62,7.62,7.6,7.62,2860850.0
2016-12-30 11:30:00,7.62,7.65,7.59,7.59,3259150.0,7.62,7.65,7.59,7.59,3259150.0
2016-12-30 12:00:00,7.59,7.6,7.57,7.59,735650.0,7.59,7.6,7.57,7.59,735650.0
2016-12-30 12:30:00,7.59,7.6,7.56,7.57,1112550.0,7.59,7.6,7.56,7.57,1112550.0
2016-12-30 13:00:00,7.57,7.57,7.53,7.56,1223800.0,7.57,7.57,7.53,7.56,1223800.0
2016-12-30 13:30:00,7.56,7.6,7.56,7.58,1598900.0,7.56,7.6,7.56,7.58,1598900.0
2016-12-30 14:00:00,7.58,7.6,7.58,7.58,1377500.0,7.58,7.6,7.58,7.58,1377500.0
2016-12-30 14:30:00,7.57,7.57,7.54,7.54,749150.0,7.57,7.57,7.54,7.54,749150.0
2016-12-30 15:00:00,7.55,7.57,7.54,7.57,2832250.0,7.55,7.57,7.54,7.57,2832250.0
2016-12-30 15:30:00,7.56,7.58,7.54,7.55,4181050.0,7.56,7.58,7.54,7.55,4181050.0
2017-01-03 09:30:00,7.58,7.61,7.48,7.5,4800050.0,7.58,7.61,7.48,7.5,4800050.0
2017-01-03 10:00:00,7.5,7.56,7.5,7.55,3346750.0,7.5,7.56,7.5,7.55,3346750.0
2017-01-03 10:30:00,7.55,7.59,7.55,7.56,2030750.0,7.55,7.59,7.55,7.56,2030750.0
2017-01-03 11:00:00,7.56,7.57,7.53,7.54,2873700.0,7.56,7.57,7.53,7.54,2873700.0
2017-01-03 11:30:00,7.54,7.54,7.5,7.51,1728750.0,7.54,7.54,7.5,7.51,1728750.0
2017-01-03 12:00:00,7.51,7.56,7.5,7.55,2116900.0,7.51,7.56,7.5,7.55,2116900.0
2017-01-03 12:30:00,7.55,7.55,7.52,7.52,715700.0,7.55,7.55,7.52,7.52,715700.0
2017-01-03 13:00:00,7.52,7.52,7.51,7.51,1091450.0,7.52,7.52,7.51,7.51,1091450.0
2017-01-03 13:30:00,7.51,7.55,7.5,7.53,2013050.0,7.51,7.55,7.5,7.53,2013050.0
2017-01-03 14:00:00,7.53,7.53,7.5,7.5,1860700.0,7.53,7.53,7.5,7.5,1860700.0
2017-01-03 14:30:00,7.5,7.52,7.5,7.5,1412000.0,7.5,7.52,7.5,7.5,1412000.0
2017-01-03 15:00:00,7.5,7.52,7.5,7.51,3484500.0,7.5,7.52,7.5,7.51,3484500.0
2017-01-03 15:30:00,7.5,7.52,7.48,7.49,6170550.0,7.5,7.52,7.48,7.49,6170550.0
2017-01-04 09:30:00,7.5,7.62,7.46,7.61,3947600.0,7.5,7.62,7.46,7.61,3947600.0
2017-01-04 10:00:00,7.6,7.62,7.57,7.61,2517000.0,7.6,7.62,7.57,7.61,2517000.0
2017-01-04 10:30:00,7.61,7.65,7.6,7.65,2665150.0,7.61,7.65,7.6,7.65,2665150.0
2017-01-04 11:00:00,7.64,7.67,7.62,7.67,3176450.0,7.64,7.67,7.62,7.67,3176450.0
2017-01-04 11:30:00,7.67,7.67,7.62,7.64,3601550.0,7.67,7.67,7.62,7.64,3601550.0
2017-01-04 12:00:00,7.64,7.67,7.64,7.65,3018050.0,7.64,7.67,7.64,7.65,3018050.0
2017-01-04 12:30:00,7.65,7.66,7.64,7.65,2637150.0,7.65,7.66,7.64,7.65,2637150.0
2017-01-04 13:00:00,7.66,7.68,7.65,7.67,3510750.0,7.66,7.68,7.65,7.67,3510750.0
2017-01-04 13:30:00,7.67,7.68,7.64,7.64,3257200.0,7.67,7.68,7.64,7.64,3257200.0
2017-01-04 14:00:00,7.64,7.65,7.62,7.63,2082100.0,7.64,7.65,7.62,7.63,2082100.0
2017-01-04 14:30:00,7.63,7.64,7.61,7.62,2639900.0,7.63,7.64,7.61,7.62,2639900.0
2017-01-04 15:00:00,7.62,7.63,7.61,7.63,2581850.0,7.62,7.63,7.61,7.63,2581850.0
2017-01-04 15:30:00,7.63,7.65,7.63,7.64,3412450.0,7.63,7.65,7.63,7.64,3412450.0
2017-01-05 09:30:00,7.65,7.67,7.58,7.66,4336800.0,7.65,7.67,7.58,7.66,4336800.0
2017-01-05 10:00:00,7.66,7.7,7.65,7.67,2438950.0,7.66,7.7,7.65,7.67,2438950.0
2017-01-05 10:30:00,7.68,7.71,7.67,7.7,1822800.0,7.68,7.71,7.67,7.7,1822800.0
2017-01-05 11:00:00,7.7,7.7,7.68,7.68,1746600.0,7.7,7.7,7.68,7.68,1746600.0
2017-01-05 11:30:00,7.68,7.72,7.68,7.71,3422550.0,7.68,7.72,7.68,7.71,3422550.0
2017-01-05 12:00:00,7.71,7.76,7.7,7.76,3127950.0,7.71,7.76,7.7,7.76,3127950.0
2017-01-05 12:30:00,7.76,7.84,7.75,7.83,7776300.0,7.76,7.84,7.75,7.83,7776300.0
2017-01-05 13:00:00,7.83,7.85,7.81,7.81,3452650.0,7.83,7.85,7.81,7.81,3452650.0
2017-01-05 13:30:00,7.82,7.84,7.81,7.83,3094750.0,7.82,7.84,7.81,7.83,3094750.0
2017-01-05 14:00:00,7.83,7.85,7.82,7.83,3197500.0,7.83,7.85,7.82,7.83,3197500.0
2017-01-05 14:30:00,7.82,7.85,7.81,7.84,4702000.0,7.82,7.85,7.81,7.84,4702000.0
2017-01-05 15:00:00,7.83,7.84,7.8,7.84,5014700.0,7.83,7.84,7.8,7.84,5014700.0
2017-01-05 15:30:00,7.84,7.85,7.83,7.84,6676900.0,7.84,7.85,7.83,7.84,6676900.0
2017-01-06 09:30:00,7.83,7.9,7.81,7.88,4445200.0,7.83,7.9,7.81,7.88,4445200.0
2017-01-06 10:00:00,7.88,7.93,7.87,7.92,3585900.0,7.88,7.93,7.87,7.92,3585900.0
2017-01-06 10:30:00,7.92,8.0,7.91,7.98,4474750.0,7.92,8.0,7.91,7.98,4474750.0
2017-01-06 11:00:00,7.97,7.98,7.93,7.94,3604600.0,7.97,7.98,7.93,7.94,3604600.0
2017-01-06 11:30:00,7.94,7.99,7.93,7.99,3744700.0,7.94,7.99,7.93,7.99,3744700.0
2017-01-06 12:00:00,7.99,7.99,7.96,7.97,1295050.0,7.99,7.99,7.96,7.97,1295050.0
2017-01-06 12:30:00,7.97,7.97,7.95,7.96,1895350.0,7.97,7.97,7.95,7.96,1895350.0
2017-01-06 13:00:00,7.96,7.98,7.94,7.96,3421950.0,7.96,7.98,7.94,7.96,3421950.0
2017-01-06 13:30:00,7.96,7.98,7.94,7.98,3941150.0,7.96,7.98,7.94,7.98,3941150.0
2017-01-06 14:00:00,7.98,7.98,7.96,7.97,1473750.0,7.98,7.98,7.96,7.97,1473750.0
2017-01-06 14:30:00,7.98,7.98,7.93,7.93,2989350.0,7.98,7.98,7.93,7.93,2989350.0
2017-01-06 15:00:00,7.92,7.98,7.92,7.97,3491600.0,7.92,7.98,7.92,7.97,3491600.0
2017-01-06 15:30:00,7.96,7.98,7.96,7.98,5441250.0,7.96,7.98,7.96,7.98,5441250.0
2017-01-09 09:30:00,7.97,7.97,7.89,7.92,4401450.0,7.97,7.97,7.89,7.92,4401450.0
2017-01-09 10:00:00,7.92,7.93,7.84,7.86,4106100.0,7.92,7.93,7.84,7.86,4106100.0
2017-01-09 10:30:00,7.86,7.91,7.86,7.91,2001550.0,7.86,7.91,7.86,7.91,2001550.0
2017-01-09 11:00:00,7.91,7.93,7.89,7.92,1517350.0,7.91,7.93,7.89,7.92,1517350.0
2017-01-09 11:30:00,7.91,7.94,7.91,7.94,1013650.0,7.91,7.94,7.91,7.94,1013650.0
2017-01-09 12:00:00,7.94,7.99,7.94,7.97,1782050.0,7.94,7.99,7.94,7.97,1782050.0
2017-01-09 12:30:00,7.97,7.98,7.95,7.95,1156000.0,7.97,7.98,7.95,7.95,1156000.0
2017-01-09 13:00:00,7.96,7.96,7.91,7.93,1878700.0,7.96,7.96,7.91,7.93,1878700.0
2017-01-09 13:30:00,7.93,7.94,7.9,7.9,2543400.0,7.93,7.94,7.9,7.9,2543400.0
2017-01-09 14:00:00,7.9,7.9,7.87,7.87,1287200.0,7.9,7.9,7.87,7.87,1287200.0
2017-01-09 14:30:00,7.88,7.92,7.88,7.89,3183500.0,7.88,7.92,7.88,7.89,3183500.0
2017-01-09 15:00:00,7.9,7.91,7.89,7.9,1418350.0,7.9,7.91,7.89,7.9,1418350.0
2017-01-09 15:30:00,7.9,7.92,7.89,7.91,3484700.0,7.9,7.92,7.89,7.91,3484700.0
2017-01-10 09:30:00,8.25,8.3,8.16,8.2,24778550.0,8.25,8.3,8.16,8.2,24778550.0
2017-01-10 10:00:00,8.2,8.26,8.17,8.2,14507950.0,8.2,8.26,8.17,8.2,14507950.0
2017-01-10 10:30:00,8.21,8.24,8.17,8.22,10026850.0,8.21,8.24,8.17,8.22,10026850.0
2017-01-10 11:00:00,8.22,8.28,8.19,8.26,6971050.0,8.22,8.28,8.19,8.26,6971050.0
2017-01-10 11:30:00,8.26,8.38,8.26,8.34,15220850.0,8.26,8.38,8.26,8.34,15220850.0
2017-01-10 12:00:00,8.34,8.35,8.3,8.33,5534800.0,8.34,8.35,8.3,8.33,5534800.0
2017-01-10 12:30:00,8.33,8.37,8.32,8.37,6658450.0,8.33,8.37,8.32,8.37,6658450.0
2017-01-10 13:00:00,8.37,8.38,8.33,8.33,5720100.0,8.37,8.38,8.33,8.33,5720100.0
2017-01-10 13:30:00,8.33,8.39,8.32,8.35,6412050.0,8.33,8.39,8.32,8.35,6412050.0
2017-01-10 14:00:00,8.36,8.4,8.32,8.32,8066450.0,8.36,8.4,8.32,8.32,8066450.0
2017-01-10 14:30:00,8.32,8.34,8.29,8.3,6668850.0,8.32,8.34,8.29,8.3,6668850.0
2017-01-10 15:00:00,8.3,8.31,8.27,8.28,5951400.0,8.3,8.31,8.27,8.28,5951400.0
2017-01-10 15:30:00,8.28,8.31,8.28,8.29,8075350.0,8.28,8.31,8.28,8.29,8075350.0
2017-01-11 09:30:00,8.26,8.27,8.22,8.26,6389950.0,8.26,8.27,8.22,8.26,6389950.0
2017-01-11 10:00:00,8.26,8.37,8.24,8.34,8506200.0,8.26,8.37,8.24,8.34,8506200.0
2017-01-11 10:30:00,8.33,8.35,8.3,8.32,6138350.0,8.33,8.35,8.3,8.32,6138350.0
2017-01-11 11:00:00,8.32,8.33,8.29,8.3,1716150.0,8.32,8.33,8.29,8.3,1716150.0
2017-01-11 11:30:00,8.3,8.33,8.28,8.32,2291200.0,8.3,8.33,8.28,8.32,2291200.0
2017-01-11 12:00:00,8.32,8.33,8.3,8.3,1375100.0,8.32,8.33,8.3,8.3,1375100.0
2017-01-11 12:30:00,8.3,8.31,8.27,8.28,2482400.0,8.3,8.31,8.27,8.28,2482400.0
2017-01-11 13:00:00,8.28,8.28,8.22,8.23,3677250.0,8.28,8.28,8.22,8.23,3677250.0
2017-01-11 13:30:00,8.23,8.24,8.21,8.24,2795750.0,8.23,8.24,8.21,8.24,2795750.0
2017-01-11 14:00:00,8.23,8.25,8.21,8.24,2617050.0,8.23,8.25,8.21,8.24,2617050.0
2017-01-11 14:30:00,8.24,8.26,8.23,8.25,2172900.0,8.24,8.26,8.23,8.25,2172900.0
2017-01-11 15:00:00,8.25,8.3,8.24,8.28,3396850.0,8.25,8.3,8.24,8.28,3396850.0
2017-01-11 15:30:00,8.28,8.29,8.27,8.28,4354900.0,8.28,8.29,8.27,8.28,4354900.0
2017-01-12 09:30:00,8.23,8.28,8.22,8.22,2825650.0,8.23,8.28,8.22,8.22,2825650.0
2017-01-12 10:00:00,8.23,8.24,8.2,8.21,2895300.0,8.23,8.24,8.2,8.21,2895300.0
2017-01-12 10:30:00,8.21,8.23,8.19,8.21,2003000.0,8.21,8.23,8.19,8.21,2003000.0
2017-01-12 11:00:00,8.21,8.21,8.18,8.19,2530700.0,8.21,8.21,8.18,8.19,2530700.0
2017-01-12 11:30:00,8.19,8.2,8.16,8.17,2796400.0,8.19,8.2,8.16,8.17,2796400.0
2017-01-12 12:00:00,8.16,8.18,8.16,8.17,983100.0,8.16,8.18,8.16,8.17,983100.0
2017-01-12 12:30:00,8.17,8.25,8.17,8.21,4874100.0,8.17,8.25,8.17,8.21,4874100.0
2017-01-12 13:00:00,8.21,8.25,8.17,8.18,2902600.0,8.21,8.25,8.17,8.18,2902600.0
2017-01-12 13:30:00,8.18,8.19,8.16,8.17,1799200.0,8.18,8.19,8.16,8.17,1799200.0
2017-01-12 14:00:00,8.17,8.2,8.16,8.18,2104000.0,8.17,8.2,8.16,8.18,2104000.0
2017-01-12 14:30:00,8.18,8.2,8.17,8.18,1113850.0,8.18,8.2,8.17,8.18,1113850.0
2017-01-12 15:00:00,8.18,8.21,8.18,8.19,1329400.0,8.18,8.21,8.18,8.19,1329400.0
2017-01-12 15:30:00,8.19,8.22,8.18,8.19,4550400.0,8.19,8.22,8.18,8.19,4550400.0
2017-01-13 09:30:00,8.2,8.28,8.18,8.25,3007350.0,8.2,8.28,8.18,8.25,3007350.0
2017-01-13 10:00:00,8.25,8.26,8.21,8.22,2218650.0,8.25,8.26,8.21,8.22,2218650.0
2017-01-13 10:30:00,8.22,8.24,8.19,8.21,1958250.0,8.22,8.24,8.19,8.21,1958250.0
2017-01-13 11:00:00,8.21,8.25,8.21,8.24,2494500.0,8.21,8.25,8.21,8.24,2494500.0
2017-01-13 11:30:00,8.24,8.25,8.2,8.2,1480100.0,8.24,8.25,8.2,8.2,1480100.0
2017-01-13 12:00:00,8.2,8.22,8.2,8.2,1163300.0,8.2,8.22,8.2,8.2,1163300.0
2017-01-13 12:30:00,8.2,8.22,8.2,8.21,761250.0,8.2,8.22,8.2,8.21,761250.0
2017-01-13 13:00:00,8.21,8.22,8.2,8.2,1234550.0,8.21,8.22,8.2,8.2,1234550.0
2017-01-13 13:30:00,8.21,8.22,8.2,8.21,933250.0,8.21,8.22,8.2,8.21,933250.0
2017-01-13 14:00:00,8.21,8.21,8.2,8.21,1002750.0,8.21,8.21,8.2,8.21,1002750.0
2017-01-13 14:30:00,8.2,8.21,8.19,8.2,1648250.0,8.2,8.21,8.19,8.2,1648250.0
2017-01-13 15:00:00,8.2,8.21,8.19,8.2,998500.0,8.2,8.21,8.19,8.2,998500.0
2017-01-13 15:30:00,8.2,8.22,8.2,8.21,3223950.0,8.2,8.22,8.2,8.21,3223950.0
2017-01-17 09:30:00,8.13,8.17,8.09,8.15,6884450.0,8.13,8.17,8.09,8.15,6884450.0
2017-01-17 10:00:00,8.15,8.24,8.15,8.2,4109350.0,8.15,8.24,8.15,8.2,4109350.0
2017-01-17 10:30:00,8.21,8.22,8.15,8.16,2647450.0,8.21,8.22,8.15,8.16,2647450.0
2017-01-17 11:00:00,8.16,8.18,8.14,8.15,1570700.0,8.16,8.18,8.14,8.15,1570700.0
2017-01-17 11:30:00,8.15,8.16,8.13,8.13,1334350.0,8.15,8.16,8.13,8.13,1334350.0
2017-01-17 12:00:00,8.13,8.16,8.13,8.14,1130400.0,8.13,8.16,8.13,8.14,1130400.0
2017-01-17 12:30:00,8.14,8.15,8.13,8.15,1529800.0,8.14,8.15,8.13,8.15,1529800.0
2017-01-17 13:00:00,8.14,8.15,8.14,8.14,835850.0,8.14,8.15,8.14,8.14,835850.0
2017-01-17 13:30:00,8.14,8.15,8.12,8.12,2086300.0,8.14,8.15,8.12,8.12,2086300.0
2017-01-17 14:00:00,8.12,8.12,8.11,8.11,916300.0,8.12,8.12,8.11,8.11,916300.0
2017-01-17 14:30:00,8.11,8.12,8.09,8.09,1469350.0,8.11,8.12,8.09,8.09,1469350.0
2017-01-17 15:00:00,8.09,8.11,8.09,8.1,2088900.0,8.09,8.11,8.09,8.1,2088900.0
2017-01-17 15:30:00,8.1,8.14,8.1,8.12,4056350.0,8.1,8.14,8.1,8.12,4056350.0
2017-01-18 09:30:00,8.15,8.15,8.06,8.06,3760000.0,8.15,8.15,8.06,8.06,3760000.0
2017-01-18 10:00:00,8.06,8.09,8.03,8.05,3984750.0,8.06,8.09,8.03,8.05,3984750.0
2017-01-18 10:30:00,8.05,8.05,7.98,7.99,3140300.0,8.05,8.05,7.98,7.99,3140300.0
2017-01-18 11:00:00,7.99,8.04,7.99,8.04,2685050.0,7.99,8.04,7.99,8.04,2685050.0
2017-01-18 11:30:00,8.04,8.06,8.03,8.04,1140100.0,8.04,8.06,8.03,8.04,1140100.0
2017-01-18 12:00:00,8.05,8.07,8.05,8.05,753450.0,8.05,8.07,8.05,8.05,753450.0
2017-01-18 12:30:00,8.05,8.09,8.05,8.09,1391900.0,8.05,8.09,8.05,8.09,1391900.0
2017-01-18 13:00:00,8.09,8.12,8.09,8.11,1131200.0,8.09,8.12,8.09,8.11,1131200.0
2017-01-18 13:30:00,8.11,8.15,8.11,8.14,2261850.0,8.11,8.15,8.11,8.14,2261850.0
2017-01-18 14:00:00,8.14,8.15,8.13,8.14,900150.0,8.14,8.15,8.13,8.14,900150.0
2017-01-18 14:30:00,8.14,8.22,8.14,8.22,2699900.0,8.14,8.22,8.14,8.22,2699900.0
2017-01-18 15:00:00,8.22,8.22,8.17,8.18,2458900.0,8.22,8.22,8.17,8.18,2458900.0
2017-01-18 15:30:00,8.18,8.22,8.18,8.2,4390950.0,8.18,8.22,8.18,8.2,4390950.0
2017-01-19 09:30:00,8.19,8.19,8.14,8.18,1746450.0,8.19,8.19,8.14,8.18,1746450.0
2017-01-19 10:00:00,8.18,8.18,8.12,8.17,2218550.0,8.18,8.18,8.12,8.17,2218550.0
2017-01-19 10:30:00,8.18,8.18,8.14,8.16,1052800.0,8.18,8.18,8.14,8.16,1052800.0
2017-01-19 11:00:00,8.16,8.22,8.16,8.22,2252650.0,8.16,8.22,8.16,8.22,2252650.0
2017-01-19 11:30:00,8.21,8.21,8.16,8.17,1597850.0,8.21,8.21,8.16,8.17,1597850.0
2017-01-19 12:00:00,8.16,8.17,8.13,8.17,2538600.0,8.16,8.17,8.13,8.17,2538600.0
2017-01-19 12:30:00,8.17,8.17,8.15,8.17,473100.0,8.17,8.17,8.15,8.17,473100.0
2017-01-19 13:00:00,8.17,8.18,8.17,8.18,777550.0,8.17,8.18,8.17,8.18,777550.0
2017-01-19 13:30:00,8.18,8.2,8.17,8.19,1117100.0,8.18,8.2,8.17,8.19,1117100.0
2017-01-19 14:00:00,8.19,8.21,8.17,8.2,1692600.0,8.19,8.21,8.17,8.2,1692600.0
2017-01-19 14:30:00,8.19,8.2,8.16,8.18,1116900.0,8.19,8.2,8.16,8.18,1116900.0
2017-01-19 15:00:00,8.18,8.19,8.17,8.18,1337600.0,8.18,8.19,8.17,8.18,1337600.0
2017-01-19 15:30:00,8.18,8.19,8.17,8.18,1825800.0,8.18,8.19,8.17,8.18,1825800.0
2017-01-20 09:30:00,8.18,8.2,8.1,8.11,3101750.0,8.18,8.2,8.1,8.11,3101750.0
2017-01-20 10:00:00,8.12,8.13,8.1,8.11,1219500.0,8.12,8.13,8.1,8.11,1219500.0
2017-01-20 10:30:00,8.11,8.15,8.11,8.12,1693250.0,8.11,8.15,8.11,8.12,1693250.0
2017-01-20 11:00:00,8.13,8.15,8.12,8.14,1243500.0,8.13,8.15,8.12,8.14,1243500.0
2017-01-20 11:30:00,8.14,8.15,8.13,8.14,1092800.0,8.14,8.15,8.13,8.14,1092800.0
2017-01-20 12:00:00,8.14,8.14,8.11,8.12,963850.0,8.14,8.14,8.11,8.12,963850.0
2017-01-20 12:30:00,8.11,8.12,8.1,8.11,1167500.0,8.11,8.12,8.1,8.11,1167500.0
2017-01-20 13:00:00,8.11,8.13,8.11,8.11,583650.0,8.11,8.13,8.11,8.11,583650.0
2017-01-20 13:30:00,8.11,8.12,8.1,8.12,1585100.0,8.11,8.12,8.1,8.12,1585100.0
2017-01-20 14:00:00,8.12,8.12,8.1,8.11,962500.0,8.12,8.12,8.1,8.11,962500.0
2017-01-20 14:30:00,8.12,8.14,8.11,8.13,1262750.0,8.12,8.14,8.11,8.13,1262750.0
2017-01-20 15:00:00,8.14,8.14,8.12,8.12,1616950.0,8.14,8.14,8.12,8.12,1616950.0
2017-01-20 15:30:00,8.12,8.14,8.1,8.1,4703200.0,8.12,8.14,8.1,8.1,4703200.0
2017-01-23 09:30:00,8.11,8.19,8.04,8.16,2431100.0,8.11,8.19,8.04,8.16,2431100.0
2017-01-23 10:00:00,8.14,8.17,8.14,8.15,1942800.0,8.14,8.17,8.14,8.15,1942800.0
2017-01-23 10:30:00,8.15,8.15,8.12,8.14,1941150.0,8.15,8.15,8.12,8.14,1941150.0
2017-01-23 11:00:00,8.14,8.15,8.11,8.12,1801350.0,8.14,8.15,8.11,8.12,1801350.0
2017-01-23 11:30:00,8.12,8.14,8.12,8.12,1457100.0,8.12,8.14,8.12,8.12,1457100.0
2017-01-23 12:00:00,8.12,8.14,8.11,8.11,1304800.0,8.12,8.14,8.11,8.11,1304800.0
2017-01-23 12:30:00,8.12,8.14,8.11,8.13,1578000.0,8.12,8.14,8.11,8.13,1578000.0
2017-01-23 13:00:00,8.12,8.14,8.12,8.14,755600.0,8.12,8.14,8.12,8.14,755600.0
2017-01-23 13:30:00,8.13,8.14,8.12,8.12,3059100.0,8.13,8.14,8.12,8.12,3059100.0
2017-01-23 14:00:00,8.12,8.12,8.09,8.09,2185200.0,8.12,8.12,8.09,8.09,2185200.0
2017-01-23 14:30:00,8.1,8.13,8.1,8.12,803200.0,8.1,8.13,8.1,8.12,803200.0
2017-01-23 15:00:00,8.12,8.13,8.12,8.13,1039300.0,8.12,8.13,8.12,8.13,1039300.0
2017-01-23 15:30:00,8.12,8.16,8.12,8.15,3383100.0,8.12,8.16,8.12,8.15,3383100.0
2017-01-24 09:30:00,8.15,8.22,8.12,8.21,1723450.0,8.15,8.22,8.12,8.21,1723450.0
2017-01-24 10:00:00,8.22,8.25,8.2,8.23,2330050.0,8.22,8.25,8.2,8.23,2330050.0
2017-01-24 10:30:00,8.23,8.27,8.22,8.25,1526500.0,8.23,8.27,8.22,8.25,1526500.0
2017-01-24 11:00:00,8.24,8.29,8.24,8.28,1844650.0,8.24,8.29,8.24,8.28,1844650.0
2017-01-24 11:30:00,8.28,8.31,8.27,8.29,2252200.0,8.28,8.31,8.27,8.29,2252200.0
2017-01-24 12:00:00,8.29,8.29,8.26,8.28,1052400.0,8.29,8.29,8.26,8.28,1052400.0
2017-01-24 12:30:00,8.28,8.29,8.27,8.28,906300.0,8.28,8.29,8.27,8.28,906300.0
2017-01-24 13:00:00,8.28,8.3,8.28,8.29,532800.0,8.28,8.3,8.28,8.29,532800.0
2017-01-24 13:30:00,8.29,8.31,8.29,8.31,1097700.0,8.29,8.31,8.29,8.31,1097700.0
2017-01-24 14:00:00,8.31,8.35,8.31,8.34,1992150.0,8.31,8.35,8.31,8.34,1992150.0
2017-01-24 14:30:00,8.34,8.36,8.34,8.36,2035000.0,8.34,8.36,8.34,8.36,2035000.0
2017-01-24 15:00:00,8.36,8.39,8.36,8.36,3899750.0,8.36,8.39,8.36,8.36,3899750.0
2017-01-24 15:30:00,8.36,8.37,8.34,8.37,5047400.0,8.36,8.37,8.34,8.37,5047400.0
2017-01-25 09:30:00,8.38,8.47,8.37,8.46,3379300.0,8.38,8.47,8.37,8.46,3379300.0
2017-01-25 10:00:00,8.46,8.51,8.46,8.5,4475700.0,8.46,8.51,8.46,8.5,4475700.0
2017-01-25 10:30:00,8.5,8.5,8.46,8.48,2286350.0,8.5,8.5,8.46,8.48,2286350.0
2017-01-25 11:00:00,8.47,8.49,8.46,8.47,3347050.0,8.47,8.49,8.46,8.47,3347050.0
2017-01-25 11:30:00,8.47,8.47,8.45,8.46,1017700.0,8.47,8.47,8.45,8.46,1017700.0
2017-01-25 12:00:00,8.46,8.47,8.45,8.46,605550.0,8.46,8.47,8.45,8.46,605550.0
2017-01-25 12:30:00,8.46,8.47,8.43,8.44,1608100.0,8.46,8.47,8.43,8.44,1608100.0
2017-01-25 13:00:00,8.44,8.46,8.43,8.43,955750.0,8.44,8.46,8.43,8.43,955750.0
2017-01-25 13:30:00,8.43,8.43,8.41,8.42,1311150.0,8.43,8.43,8.41,8.42,1311150.0
2017-01-25 14:00:00,8.42,8.42,8.4,8.41,967550.0,8.42,8.42,8.4,8.41,967550.0
2017-01-25 14:30:00,8.41,8.42,8.39,8.39,1455800.0,8.41,8.42,8.39,8.39,1455800.0
2017-01-25 15:00:00,8.39,8.4,8.38,8.39,1035700.0,8.39,8.4,8.38,8.39,1035700.0
2017-01-25 15:30:00,8.39,8.4,8.38,8.39,2830400.0,8.39,8.4,8.38,8.39,2830400.0
2017-01-26 09:30:00,8.42,8.5,8.41,8.49,2472350.0,8.42,8.5,8.41,8.49,2472350.0
2017-01-26 10:00:00,8.5,8.5,8.4,8.4,1909050.0,8.5,8.5,8.4,8.4,1909050.0
2017-01-26 10:30:00,8.41,8.41,8.38,8.41,1970050.0,8.41,8.41,8.38,8.41,1970050.0
2017-01-26 11:00:00,8.41,8.42,8.39,8.41,1033450.0,8.41,8.42,8.39,8.41,1033450.0
2017-01-26 11:30:00,8.41,8.43,8.41,8.43,911600.0,8.41,8.43,8.41,8.43,911600.0
2017-01-26 12:00:00,8.42,8.43,8.39,8.4,1309450.0,8.42,8.43,8.39,8.4,1309450.0
2017-01-26 12:30:00,8.4,8.43,8.4,8.42,1267850.0,8.4,8.43,8.4,8.42,1267850.0
2017-01-26 13:00:00,8.42,8.43,8.4,8.41,559500.0,8.42,8.43,8.4,8.41,559500.0
2017-01-26 13:30:00,8.41,8.42,8.4,8.4,784700.0,8.41,8.42,8.4,8.4,784700.0
2017-01-26 14:00:00,8.41,8.42,8.39,8.42,950550.0,8.41,8.42,8.39,8.42,950550.0
2017-01-26 14:30:00,8.42,8.42,8.39,8.4,933550.0,8.42,8.42,8.39,8.4,933550.0
2017-01-26 15:00:00,8.4,8.4,8.35,8.35,1137150.0,8.4,8.4,8.35,8.35,1137150.0
2017-01-26 15:30:00,8.36,8.38,8.35,8.37,2297900.0,8.36,8.38,8.35,8.37,2297900.0
2017-01-27 09:30:00,8.38,8.39,8.3,8.31,2774900.0,8.38,8.39,8.3,8.31,2774900.0
2017-01-27 10:00:00,8.31,8.32,8.26,8.3,2517650.0,8.31,8.32,8.26,8.3,2517650.0
2017-01-27 10:30:00,8.3,8.33,8.29,8.3,1402900.0,8.3,8.33,8.29,8.3,1402900.0
2017-01-27 11:00:00,8.29,8.29,8.24,8.24,1453100.0,8.29,8.29,8.24,8.24,1453100.0
2017-01-27 11:30:00,8.24,8.27,8.24,8.26,1081250.0,8.24,8.27,8.24,8.26,1081250.0
2017-01-27 12:00:00,8.26,8.28,8.26,8.27,1310550.0,8.26,8.28,8.26,8.27,1310550.0
2017-01-27 12:30:00,8.26,8.28,8.26,8.27,863950.0,8.26,8.28,8.26,8.27,863950.0
2017-01-27 13:00:00,8.27,8.31,8.27,8.31,1214600.0,8.27,8.31,8.27,8.31,1214600.0
2017-01-27 13:30:00,8.31,8.32,8.31,8.32,1646200.0,8.31,8.32,8.31,8.32,1646200.0
2017-01-27 14:00:00,8.32,8.33,8.31,8.32,1623300.0,8.32,8.33,8.31,8.32,1623300.0
2017-01-27 14:30:00,8.33,8.33,8.32,8.33,609900.0,8.33,8.33,8.32,8.33,609900.0
2017-01-27 15:00:00,8.33,8.34,8.32,8.33,775050.0,8.33,8.34,8.32,8.33,775050.0
2017-01-27 15:30:00,8.33,8.36,8.33,8.33,3333200.0,8.33,8.36,8.33,8.33,3333200.0
2017-01-30 09:30:00,8.32,8.43,8.3,8.4,4776600.0,8.32,8.43,8.3,8.4,4776600.0
2017-01-30 10:00:00,8.39,8.39,8.33,8.34,2164850.0,8.39,8.39,8.33,8.34,2164850.0
2017-01-30 10:30:00,8.34,8.35,8.31,8.32,1582200.0,8.34,8.35,8.31,8.32,1582200.0
2017-01-30 11:00:00,8.31,8.35,8.29,8.32,2507300.0,8.31,8.35,8.29,8.32,2507300.0
2017-01-30 11:30:00,8.32,8.35,8.32,8.34,1032300.0,8.32,8.35,8.32,8.34,1032300.0
2017-01-30 12:00:00,8.34,8.36,8.31,8.31,993750.0,8.34,8.36,8.31,8.31,993750.0
2017-01-30 12:30:00,8.32,8.32,8.31,8.32,667650.0,8.32,8.32,8.31,8.32,667650.0
2017-01-30 13:00:00,8.32,8.35,8.32,8.35,844100.0,8.32,8.35,8.32,8.35,844100.0
2017-01-30 13:30:00,8.35,8.35,8.33,8.35,927850.0,8.35,8.35,8.33,8.35,927850.0
2017-01-30 14:00:00,8.35,8.38,8.35,8.38,1806850.0,8.35,8.38,8.35,8.38,1806850.0
2017-01-30 14:30:00,8.37,8.37,8.35,8.36,891400.0,8.37,8.37,8.35,8.36,891400.0
2017-01-30 15:00:00,8.35,8.36,8.34,8.36,1123750.0,8.35,8.36,8.34,8.36,1123750.0
2017-01-30 15:30:00,8.36,8.36,8.34,8.35,3291000.0,8.36,8.36,8.34,8.35,3291000.0
2017-01-31 09:30:00,8.33,8.4,8.31,8.37,3052600.0,8.33,8.4,8.31,8.37,3052600.0
2017-01-31 10:00:00,8.38,8.39,8.32,8.33,2017650.0,8.38,8.39,8.32,8.33,2017650.0
2017-01-31 10:30:00,8.33,8.37,8.33,8.35,1907450.0,8.33,8.37,8.33,8.35,1907450.0
2017-01-31 11:00:00,8.34,8.36,8.33,8.36,1981350.0,8.34,8.36,8.33,8.36,1981350.0
2017-01-31 11:30:00,8.36,8.38,8.35,8.38,971350.0,8.36,8.38,8.35,8.38,971350.0
2017-01-31 12:00:00,8.38,8.39,8.38,8.38,1122550.0,8.38,8.39,8.38,8.38,1122550.0
2017-01-31 12:30:00,8.38,8.39,8.37,8.39,532150.0,8.38,8.39,8.37,8.39,532150.0
2017-01-31 13:00:00,8.39,8.4,8.39,8.39,2940550.0,8.39,8.4,8.39,8.39,2940550.0
2017-01-31 13:30:00,8.4,8.42,8.39,8.42,1457300.0,8.4,8.42,8.39,8.42,1457300.0
2017-01-31 14:00:00,8.41,8.44,8.41,8.43,3146450.0,8.41,8.44,8.41,8.43,3146450.0
2017-01-31 14:30:00,8.43,8.44,8.41,8.43,1622550.0,8.43,8.44,8.41,8.43,1622550.0
2017-01-31 15:00:00,8.44,8.44,8.41,8.44,2296550.0,8.44,8.44,8.41,8.44,2296550.0
2017-01-31 15:30:00,8.44,8.45,8.41,8.43,4551550.0,8.44,8.45,8.41,8.43,4551550.0
2017-02-01 09:30:00,8.41,8.45,8.39,8.41,2468600.0,8.41,8.45,8.39,8.41,2468600.0
2017-02-01 10:00:00,8.4,8.42,8.36,8.39,3101700.0,8.4,8.42,8.36,8.39,3101700.0
2017-02-01 10:30:00,8.39,8.4,8.35,8.39,3021650.0,8.39,8.4,8.35,8.39,3021650.0
2017-02-01 11:00:00,8.39,8.43,8.37,8.38,3032800.0,8.39,8.43,8.37,8.38,3032800.0
2017-02-01 11:30:00,8.38,8.41,8.38,8.4,1123650.0,8.38,8.41,8.38,8.4,1123650.0
2017-02-01 12:00:00,8.4,8.4,8.38,8.39,1413050.0,8.4,8.4,8.38,8.39,1413050.0
2017-02-01 12:30:00,8.39,8.42,8.39,8.42,1155650.0,8.39,8.42,8.39,8.42,1155650.0
2017-02-01 13:00:00,8.42,8.43,8.4,8.41,970350.0,8.42,8.43,8.4,8.41,970350.0
2017-02-01 13:30:00,8.41,8.41,8.39,8.39,1913550.0,8.41,8.41,8.39,8.39,1913550.0
2017-02-01 14:00:00,8.39,8.42,8.38,8.4,1832600.0,8.39,8.42,8.38,8.4,1832600.0
2017-02-01 14:30:00,8.4,8.42,8.39,8.41,2021750.0,8.4,8.42,8.39,8.41,2021750.0
2017-02-01 15:00:00,8.41,8.42,8.39,8.41,2189700.0,8.41,8.42,8.39,8.41,2189700.0
2017-02-01 15:30:00,8.4,8.42,8.39,8.41,3668050.0,8.4,8.42,8.39,8.41,3668050.0
2017-02-02 09:30:00,8.4,8.42,8.27,8.38,4288300.0,8.4,8.42,8.27,8.38,4288300.0
2017-02-02 10:00:00,8.38,8.47,8.37,8.47,3809700.0,8.38,8.47,8.37,8.47,3809700.0
2017-02-02 10:30:00,8.47,8.49,8.43,8.48,2550300.0,8.47,8.49,8.43,8.48,2550300.0
2017-02-02 11:00:00,8.48,8.49,8.44,8.48,1809300.0,8.48,8.49,8.44,8.48,1809300.0
2017-02-02 11:30:00,8.48,8.48,8.44,8.44,1436300.0,8.48,8.48,8.44,8.44,1436300.0
2017-02-02 12:00:00,8.44,8.47,8.44,8.45,1689950.0,8.44,8.47,8.44,8.45,1689950.0
2017-02-02 12:30:00,8.45,8.5,8.45,8.49,1335700.0,8.45,8.5,8.45,8.49,1335700.0
2017-02-02 13:00:00,8.49,8.49,8.47,8.48,2453000.0,8.49,8.49,8.47,8.48,2453000.0
2017-02-02 13:30:00,8.48,8.54,8.48,8.53,3924750.0,8.48,8.54,8.48,8.53,3924750.0
2017-02-02 14:00:00,8.53,8.55,8.49,8.51,3477800.0,8.53,8.55,8.49,8.51,3477800.0
2017-02-02 14:30:00,8.51,8.54,8.48,8.5,2924700.0,8.51,8.54,8.48,8.5,2924700.0
2017-02-02 15:00:00,8.5,8.52,8.47,8.47,3123200.0,8.5,8.52,8.47,8.47,3123200.0
2017-02-02 15:30:00,8.48,8.5,8.46,8.46,9050550.0,8.48,8.5,8.46,8.46,9050550.0
2017-02-03 09:30:00,8.62,8.69,8.16,8.16,34288550.0,8.62,8.69,8.16,8.16,34288550.0
2017-02-03 10:00:00,8.16,8.23,8.06,8.08,21821350.0,8.16,8.23,8.06,8.08,21821350.0
2017-02-03 10:30:00,8.09,8.19,8.07,8.15,17477800.0,8.09,8.19,8.07,8.15,17477800.0
2017-02-03 11:00:00,8.16,8.22,8.15,8.2,11711400.0,8.16,8.22,8.15,8.2,11711400.0
2017-02-03 11:30:00,8.2,8.22,8.18,8.18,6268950.0,8.2,8.22,8.18,8.18,6268950.0
2017-02-03 12:00:00,8.18,8.18,8.14,8.15,5820250.0,8.18,8.18,8.14,8.15,5820250.0
2017-02-03 12:30:00,8.15,8.16,8.11,8.12,6173900.0,8.15,8.16,8.11,8.12,6173900.0
2017-02-03 13:00:00,8.13,8.15,8.08,8.13,6268550.0,8.13,8.15,8.08,8.13,6268550.0
2017-02-03 13:30:00,8.12,8.15,8.11,8.11,3721550.0,8.12,8.15,8.11,8.11,3721550.0
2017-02-03 14:00:00,8.11,8.13,8.07,8.08,5379650.0,8.11,8.13,8.07,8.08,5379650.0
2017-02-03 14:30:00,8.08,8.13,8.06,8.08,6992850.0,8.08,8.13,8.06,8.08,6992850.0
2017-02-03 15:00:00,8.08,8.1,8.07,8.08,6766450.0,8.08,8.1,8.07,8.08,6766450.0
2017-02-03 15:30:00,8.08,8.09,8.06,8.07,13330250.0,8.08,8.09,8.06,8.07,13330250.0
2017-02-06 09:30:00,7.98,8.04,7.9,8.01,13138000.0,7.98,8.04,7.9,8.01,13138000.0
2017-02-06 10:00:00,8.01,8.02,7.96,8.0,4848350.0,8.01,8.02,7.96,8.0,4848350.0
2017-02-06 10:30:00,8.0,8.01,7.98,8.0,3062550.0,8.0,8.01,7.98,8.0,3062550.0
2017-02-06 11:00:00,8.0,8.04,8.0,8.01,5390700.0,8.0,8.04,8.0,8.01,5390700.0
2017-02-06 11:30:00,8.01,8.02,7.97,7.98,4097750.0,8.01,8.02,7.97,7.98,4097750.0
2017-02-06 12:00:00,7.98,8.01,7.97,8.0,3006150.0,7.98,8.01,7.97,8.0,3006150.0
2017-02-06 12:30:00,8.0,8.0,7.97,7.98,2795000.0,8.0,8.0,7.97,7.98,2795000.0
2017-02-06 13:00:00,7.98,8.0,7.97,7.98,2918600.0,7.98,8.0,7.97,7.98,2918600.0
2017-02-06 13:30:00,7.98,7.99,7.96,7.98,2575850.0,7.98,7.99,7.96,7.98,2575850.0
2017-02-06 14:00:00,7.97,7.97,7.95,7.96,1633100.0,7.97,7.97,7.95,7.96,1633100.0
2017-02-06 14:30:00,7.96,7.96,7.92,7.94,2892950.0,7.96,7.96,7.92,7.94,2892950.0
2017-02-06 15:00:00,7.94,7.95,7.92,7.92,3728100.0,7.94,7.95,7.92,7.92,3728100.0
2017-02-06 15:30:00,7.92,7.92,7.91,7.91,9013050.0,7.92,7.92,7.91,7.91,9013050.0
2017-02-07 09:30:00,7.93,7.99,7.91,7.95,5216650.0,7.93,7.99,7.91,7.95,5216650.0
2017-02-07 10:00:00,7.96,8.01,7.94,8.0,6151650.0,7.96,8.01,7.94,8.0,6151650.0
2017-02-07 10:30:00,8.0,8.01,7.97,8.0,3566600.0,8.0,8.01,7.97,8.0,3566600.0
2017-02-07 11:00:00,8.0,8.03,7.99,8.0,2994200.0,8.0,8.03,7.99,8.0,2994200.0
2017-02-07 11:30:00,8.0,8.0,7.96,8.0,3318750.0,8.0,8.0,7.96,8.0,3318750.0
2017-02-07 12:00:00,8.0,8.01,7.95,7.98,3360750.0,8.0,8.01,7.95,7.98,3360750.0
2017-02-07 12:30:00,7.98,8.02,7.98,8.02,3229000.0,7.98,8.02,7.98,8.02,3229000.0
2017-02-07 13:00:00,8.02,8.02,8.01,8.02,2164550.0,8.02,8.02,8.01,8.02,2164550.0
2017-02-07 13:30:00,8.01,8.02,7.99,8.0,2254450.0,8.01,8.02,7.99,8.0,2254450.0
2017-02-07 14:00:00,8.0,8.0,7.97,7.98,1924950.0,8.0,8.0,7.97,7.98,1924950.0
2017-02-07 14:30:00,7.98,8.02,7.97,7.99,4807250.0,7.98,8.02,7.97,7.99,4807250.0
2017-02-07 15:00:00,7.99,7.99,7.96,7.98,2553400.0,7.99,7.99,7.96,7.98,2553400.0
2017-02-07 15:30:00,7.97,7.99,7.95,7.98,7270500.0,7.97,7.99,7.95,7.98,7270500.0
2017-02-08 09:30:00,8.01,8.14,7.97,8.11,4895300.0,8.01,8.14,7.97,8.11,4895300.0
2017-02-08 10:00:00,8.11,8.16,8.08,8.09,6596900.0,8.11,8.16,8.08,8.09,6596900.0
2017-02-08 10:30:00,8.08,8.1,8.04,8.06,3576700.0,8.08,8.1,8.04,8.06,3576700.0
2017-02-08 11:00:00,8.06,8.06,8.03,8.04,2560300.0,8.06,8.06,8.03,8.04,2560300.0
2017-02-08 11:30:00,8.04,8.07,8.01,8.05,5648650.0,8.04,8.07,8.01,8.05,5648650.0
2017-02-08 12:00:00,8.05,8.09,8.05,8.06,2959450.0,8.05,8.09,8.05,8.06,2959450.0
2017-02-08 12:30:00,8.06,8.08,8.05,8.06,2519950.0,8.06,8.08,8.05,8.06,2519950.0
2017-02-08 13:00:00,8.06,8.07,8.04,8.04,3176600.0,8.06,8.07,8.04,8.04,3176600.0
2017-02-08 13:30:00,8.04,8.09,8.04,8.08,2868050.0,8.04,8.09,8.04,8.08,2868050.0
2017-02-08 14:00:00,8.06,8.08,8.05,8.07,1381150.0,8.06,8.08,8.05,8.07,1381150.0
2017-02-08 14:30:00,8.07,8.09,8.07,8.07,1055000.0,8.07,8.09,8.07,8.07,1055000.0
2017-02-08 15:00:00,8.07,8.09,8.06,8.08,1963300.0,8.07,8.09,8.06,8.08,1963300.0
2017-02-08 15:30:00,8.08,8.08,8.05,8.06,4173100.0,8.08,8.08,8.05,8.06,4173100.0
2017-02-09 09:30:00,8.09,8.17,8.07,8.16,3108100.0,8.09,8.17,8.07,8.16,3108100.0
2017-02-09 10:00:00,8.17,8.19,8.14,8.18,3769700.0,8.17,8.19,8.14,8.18,3769700.0
2017-02-09 10:30:00,8.18,8.22,8.18,8.22,4237350.0,8.18,8.22,8.18,8.22,4237350.0
2017-02-09 11:00:00,8.22,8.26,8.2,8.25,5530200.0,8.22,8.26,8.2,8.25,5530200.0
2017-02-09 11:30:00,8.25,8.26,8.23,8.25,3815300.0,8.25,8.26,8.23,8.25,3815300.0
2017-02-09 12:00:00,8.25,8.28,8.25,8.27,2728400.0,8.25,8.28,8.25,8.27,2728400.0
2017-02-09 12:30:00,8.27,8.33,8.26,8.32,3932150.0,8.27,8.33,8.26,8.32,3932150.0
2017-02-09 13:00:00,8.32,8.33,8.27,8.3,2566300.0,8.32,8.33,8.27,8.3,2566300.0
2017-02-09 13:30:00,8.3,8.32,8.29,8.31,2776800.0,8.3,8.32,8.29,8.31,2776800.0
2017-02-09 14:00:00,8.32,8.35,8.32,8.32,4919350.0,8.32,8.35,8.32,8.32,4919350.0
2017-02-09 14:30:00,8.32,8.35,8.32,8.33,3188250.0,8.32,8.35,8.32,8.33,3188250.0
2017-02-09 15:00:00,8.33,8.34,8.31,8.33,3158400.0,8.33,8.34,8.31,8.33,3158400.0
2017-02-09 15:30:00,8.32,8.33,8.3,8.31,7563700.0,8.32,8.33,8.3,8.31,7563700.0
2017-02-10 09:30:00,8.33,8.42,8.33,8.39,4472550.0,8.33,8.42,8.33,8.39,4472550.0
2017-02-10 10:00:00,8.4,8.41,8.36,8.37,2951650.0,8.4,8.41,8.36,8.37,2951650.0
2017-02-10 10:30:00,8.36,8.37,8.33,8.35,3379650.0,8.36,8.37,8.33,8.35,3379650.0
2017-02-10 11:00:00,8.35,8.35,8.32,8.32,2458400.0,8.35,8.35,8.32,8.32,2458400.0
2017-02-10 11:30:00,8.32,8.35,8.3,8.32,3470100.0,8.32,8.35,8.3,8.32,3470100.0
2017-02-10 12:00:00,8.33,8.33,8.3,8.32,3873050.0,8.33,8.33,8.3,8.32,3873050.0
2017-02-10 12:30:00,8.32,8.32,8.29,8.3,1605600.0,8.32,8.32,8.29,8.3,1605600.0
2017-02-10 13:00:00,8.3,8.31,8.29,8.3,1853850.0,8.3,8.31,8.29,8.3,1853850.0
2017-02-10 13:30:00,8.3,8.3,8.28,8.29,1665300.0,8.3,8.3,8.28,8.29,1665300.0
2017-02-10 14:00:00,8.29,8.29,8.27,8.28,1768250.0,8.29,8.29,8.27,8.28,1768250.0
2017-02-10 14:30:00,8.28,8.29,8.26,8.26,1535300.0,8.28,8.29,8.26,8.26,1535300.0
2017-02-10 15:00:00,8.26,8.27,8.26,8.26,1136050.0,8.26,8.27,8.26,8.26,1136050.0
2017-02-10 15:30:00,8.27,8.28,8.26,8.27,3398700.0,8.27,8.28,8.26,8.27,3398700.0
2017-02-13 09:30:00,8.31,8.36,8.29,8.36,3045850.0,8.31,8.36,8.29,8.36,3045850.0
2017-02-13 10:00:00,8.36,8.39,8.35,8.37,1926850.0,8.36,8.39,8.35,8.37,1926850.0
2017-02-13 10:30:00,8.37,8.37,8.33,8.35,2162050.0,8.37,8.37,8.33,8.35,2162050.0
2017-02-13 11:00:00,8.35,8.38,8.34,8.38,1513150.0,8.35,8.38,8.34,8.38,1513150.0
2017-02-13 11:30:00,8.37,8.38,8.35,8.35,1193700.0,8.37,8.38,8.35,8.35,1193700.0
2017-02-13 12:00:00,8.35,8.36,8.33,8.34,1676100.0,8.35,8.36,8.33,8.34,1676100.0
2017-02-13 12:30:00,8.33,8.35,8.33,8.34,1837450.0,8.33,8.35,8.33,8.34,1837450.0
2017-02-13 13:00:00,8.34,8.36,8.33,8.33,1228900.0,8.34,8.36,8.33,8.33,1228900.0
2017-02-13 13:30:00,8.34,8.36,8.33,8.35,1085450.0,8.34,8.36,8.33,8.35,1085450.0
2017-02-13 14:00:00,8.35,8.35,8.34,8.34,984700.0,8.35,8.35,8.34,8.34,984700.0
2017-02-13 14:30:00,8.34,8.34,8.31,8.32,661200.0,8.34,8.34,8.31,8.32,661200.0
2017-02-13 15:00:00,8.32,8.32,8.29,8.29,1441450.0,8.32,8.32,8.29,8.29,1441450.0
2017-02-13 15:30:00,8.29,8.3,8.27,8.28,3370550.0,8.29,8.3,8.27,8.28,3370550.0
2017-02-14 09:30:00,8.28,8.38,8.27,8.37,4727650.0,8.28,8.38,8.27,8.37,4727650.0
2017-02-14 10:00:00,8.37,8.4,8.36,8.4,3743750.0,8.37,8.4,8.36,8.4,3743750.0
2017-02-14 10:30:00,8.4,8.42,8.36,8.37,2831150.0,8.4,8.42,8.36,8.37,2831150.0
2017-02-14 11:00:00,8.36,8.38,8.34,8.36,2498300.0,8.36,8.38,8.34,8.36,2498300.0
2017-02-14 11:30:00,8.35,8.37,8.34,8.35,547350.0,8.35,8.37,8.34,8.35,547350.0
2017-02-14 12:00:00,8.35,8.37,8.35,8.36,991050.0,8.35,8.37,8.35,8.36,991050.0
2017-02-14 12:30:00,8.36,8.38,8.36,8.37,835850.0,8.36,8.38,8.36,8.37,835850.0
2017-02-14 13:00:00,8.37,8.39,8.37,8.39,1614900.0,8.37,8.39,8.37,8.39,1614900.0
2017-02-14 13:30:00,8.39,8.39,8.37,8.38,628750.0,8.39,8.39,8.37,8.38,628750.0
2017-02-14 14:00:00,8.38,8.4,8.38,8.39,849700.0,8.38,8.4,8.38,8.39,849700.0
2017-02-14 14:30:00,8.39,8.4,8.38,8.38,924200.0,8.39,8.4,8.38,8.38,924200.0
2017-02-14 15:00:00,8.38,8.39,8.38,8.38,1193800.0,8.38,8.39,8.38,8.38,1193800.0
2017-02-14 15:30:00,8.38,8.39,8.37,8.39,3003550.0,8.38,8.39,8.37,8.39,3003550.0
2017-02-15 09:30:00,8.4,8.51,8.38,8.5,5839850.0,8.4,8.51,8.38,8.5,5839850.0
2017-02-15 10:00:00,8.49,8.5,8.45,8.46,3301850.0,8.49,8.5,8.45,8.46,3301850.0
2017-02-15 10:30:00,8.46,8.49,8.45,8.48,2311100.0,8.46,8.49,8.45,8.48,2311100.0
2017-02-15 11:00:00,8.48,8.5,8.45,8.49,2451200.0,8.48,8.5,8.45,8.49,2451200.0
2017-02-15 11:30:00,8.49,8.49,8.44,8.45,2006000.0,8.49,8.49,8.44,8.45,2006000.0
2017-02-15 12:00:00,8.45,8.48,8.45,8.47,2802950.0,8.45,8.48,8.45,8.47,2802950.0
2017-02-15 12:30:00,8.47,8.49,8.46,8.48,1327500.0,8.47,8.49,8.46,8.48,1327500.0
2017-02-15 13:00:00,8.48,8.49,8.47,8.49,1571500.0,8.48,8.49,8.47,8.49,1571500.0
2017-02-15 13:30:00,8.48,8.49,8.46,8.47,1919900.0,8.48,8.49,8.46,8.47,1919900.0
2017-02-15 14:00:00,8.46,8.48,8.46,8.48,1616250.0,8.46,8.48,8.46,8.48,1616250.0
2017-02-15 14:30:00,8.48,8.5,8.48,8.49,2532550.0,8.48,8.5,8.48,8.49,2532550.0
2017-02-15 15:00:00,8.49,8.49,8.47,8.47,2069750.0,8.49,8.49,8.47,8.47,2069750.0
2017-02-15 15:30:00,8.47,8.48,8.46,8.47,3488900.0,8.47,8.48,8.46,8.47,3488900.0
2017-02-16 09:30:00,8.47,8.53,8.46,8.47,3014450.0,8.47,8.53,8.46,8.47,3014450.0
2017-02-16 10:00:00,8.47,8.5,8.46,8.49,1044750.0,8.47,8.5,8.46,8.49,1044750.0
2017-02-16 10:30:00,8.49,8.51,8.46,8.46,2406050.0,8.49,8.51,8.46,8.46,2406050.0
2017-02-16 11:00:00,8.47,8.47,8.43,8.43,1510950.0,8.47,8.47,8.43,8.43,1510950.0
2017-02-16 11:30:00,8.43,8.45,8.43,8.45,656250.0,8.43,8.45,8.43,8.45,656250.0
2017-02-16 12:00:00,8.45,8.46,8.44,8.44,1359650.0,8.45,8.46,8.44,8.44,1359650.0
2017-02-16 12:30:00,8.45,8.48,8.44,8.48,2566100.0,8.45,8.48,8.44,8.48,2566100.0
2017-02-16 13:00:00,8.47,8.49,8.45,8.49,1551550.0,8.47,8.49,8.45,8.49,1551550.0
2017-02-16 13:30:00,8.47,8.49,8.46,8.48,1054050.0,8.47,8.49,8.46,8.48,1054050.0
2017-02-16 14:00:00,8.48,8.49,8.48,8.48,676300.0,8.48,8.49,8.48,8.48,676300.0
2017-02-16 14:30:00,8.49,8.49,8.46,8.49,1063000.0,8.49,8.49,8.46,8.49,1063000.0
2017-02-16 15:00:00,8.48,8.49,8.47,8.48,991700.0,8.48,8.49,8.47,8.48,991700.0
2017-02-16 15:30:00,8.48,8.5,8.48,8.5,2156500.0,8.48,8.5,8.48,8.5,2156500.0
2017-02-17 09:30:00,8.49,8.52,8.46,8.51,2220200.0,8.49,8.52,8.46,8.51,2220200.0
2017-02-17 10:00:00,8.5,8.51,8.49,8.51,688250.0,8.5,8.51,8.49,8.51,688250.0
2017-02-17 10:30:00,8.51,8.52,8.49,8.5,2013550.0,8.51,8.52,8.49,8.5,2013550.0
2017-02-17 11:00:00,8.51,8.52,8.49,8.51,1209450.0,8.51,8.52,8.49,8.51,1209450.0
2017-02-17 11:30:00,8.52,8.55,8.5,8.53,1698550.0,8.52,8.55,8.5,8.53,1698550.0
2017-02-17 12:00:00,8.53,8.57,8.53,8.56,1382900.0,8.53,8.57,8.53,8.56,1382900.0
2017-02-17 12:30:00,8.56,8.57,8.54,8.55,683150.0,8.56,8.57,8.54,8.55,683150.0
2017-02-17 13:00:00,8.55,8.56,8.53,8.55,1247050.0,8.55,8.56,8.53,8.55,1247050.0
2017-02-17 13:30:00,8.56,8.56,8.55,8.56,674500.0,8.56,8.56,8.55,8.56,674500.0
2017-02-17 14:00:00,8.56,8.56,8.54,8.55,1137100.0,8.56,8.56,8.54,8.55,1137100.0
2017-02-17 14:30:00,8.55,8.56,8.54,8.55,986050.0,8.55,8.56,8.54,8.55,986050.0
2017-02-17 15:00:00,8.55,8.57,8.54,8.54,1576450.0,8.55,8.57,8.54,8.54,1576450.0
2017-02-17 15:30:00,8.54,8.55,8.53,8.55,3724900.0,8.54,8.55,8.53,8.55,3724900.0
2017-02-21 09:30:00,8.58,8.64,8.57,8.63,4566900.0,8.58,8.64,8.57,8.63,4566900.0
2017-02-21 10:00:00,8.64,8.69,8.61,8.69,3225850.0,8.64,8.69,8.61,8.69,3225850.0
2017-02-21 10:30:00,8.69,8.69,8.61,8.62,2543400.0,8.69,8.69,8.61,8.62,2543400.0
2017-02-21 11:00:00,8.61,8.67,8.61,8.63,2132700.0,8.61,8.67,8.61,8.63,2132700.0
2017-02-21 11:30:00,8.63,8.63,8.6,8.62,1122950.0,8.63,8.63,8.6,8.62,1122950.0
2017-02-21 12:00:00,8.61,8.62,8.58,8.59,2163850.0,8.61,8.62,8.58,8.59,2163850.0
2017-02-21 12:30:00,8.59,8.6,8.58,8.59,2008200.0,8.59,8.6,8.58,8.59,2008200.0
2017-02-21 13:00:00,8.6,8.62,8.59,8.62,1788700.0,8.6,8.62,8.59,8.62,1788700.0
2017-02-21 13:30:00,8.62,8.64,8.6,8.61,1321950.0,8.62,8.64,8.6,8.61,1321950.0
2017-02-21 14:00:00,8.62,8.65,8.6,8.64,2551700.0,8.62,8.65,8.6,8.64,2551700.0
2017-02-21 14:30:00,8.64,8.69,8.63,8.67,2791000.0,8.64,8.69,8.63,8.67,2791000.0
2017-02-21 15:00:00,8.68,8.68,8.64,8.67,2598900.0,8.68,8.68,8.64,8.67,2598900.0
2017-02-21 15:30:00,8.67,8.68,8.65,8.65,3139750.0,8.67,8.68,8.65,8.65,3139750.0
2017-02-22 09:30:00,8.64,8.69,8.61,8.61,2151950.0,8.64,8.69,8.61,8.61,2151950.0
2017-02-22 10:00:00,8.62,8.66,8.61,8.65,1346900.0,8.62,8.66,8.61,8.65,1346900.0
2017-02-22 10:30:00,8.65,8.67,8.65,8.66,1843400.0,8.65,8.67,8.65,8.66,1843400.0
2017-02-22 11:00:00,8.67,8.67,8.62,8.63,1953150.0,8.67,8.67,8.62,8.63,1953150.0
2017-02-22 11:30:00,8.63,8.64,8.6,8.6,2644100.0,8.63,8.64,8.6,8.6,2644100.0
2017-02-22 12:00:00,8.6,8.61,8.58,8.6,2547550.0,8.6,8.61,8.58,8.6,2547550.0
2017-02-22 12:30:00,8.59,8.62,8.59,8.59,1809850.0,8.59,8.62,8.59,8.59,1809850.0
2017-02-22 13:00:00,8.59,8.6,8.57,8.59,1371400.0,8.59,8.6,8.57,8.59,1371400.0
2017-02-22 13:30:00,8.59,8.6,8.57,8.57,1109700.0,8.59,8.6,8.57,8.57,1109700.0
2017-02-22 14:00:00,8.57,8.59,8.56,8.58,2111250.0,8.57,8.59,8.56,8.58,2111250.0
2017-02-22 14:30:00,8.58,8.59,8.55,8.56,2363300.0,8.58,8.59,8.55,8.56,2363300.0
2017-02-22 15:00:00,8.56,8.57,8.54,8.55,2104350.0,8.56,8.57,8.54,8.55,2104350.0
2017-02-22 15:30:00,8.55,8.56,8.54,8.55,2156900.0,8.55,8.56,8.54,8.55,2156900.0
2017-02-23 09:30:00,8.54,8.6,8.54,8.56,2391150.0,8.54,8.6,8.54,8.56,2391150.0
2017-02-23 10:00:00,8.56,8.56,8.51,8.53,1129600.0,8.56,8.56,8.51,8.53,1129600.0
2017-02-23 10:30:00,8.53,8.56,8.5,8.53,1883250.0,8.53,8.56,8.5,8.53,1883250.0
2017-02-23 11:00:00,8.52,8.53,8.5,8.51,1771000.0,8.52,8.53,8.5,8.51,1771000.0
2017-02-23 11:30:00,8.51,8.52,8.51,8.51,973000.0,8.51,8.52,8.51,8.51,973000.0
2017-02-23 12:00:00,8.52,8.52,8.51,8.51,918400.0,8.52,8.52,8.51,8.51,918400.0
2017-02-23 12:30:00,8.51,8.51,8.5,8.51,684900.0,8.51,8.51,8.5,8.51,684900.0
2017-02-23 13:00:00,8.5,8.51,8.49,8.5,1115550.0,8.5,8.51,8.49,8.5,1115550.0
2017-02-23 13:30:00,8.5,8.5,8.48,8.48,1753750.0,8.5,8.5,8.48,8.48,1753750.0
2017-02-23 14:00:00,8.49,8.5,8.48,8.5,789600.0,8.49,8.5,8.48,8.5,789600.0
2017-02-23 14:30:00,8.5,8.51,8.49,8.49,1318200.0,8.5,8.51,8.49,8.49,1318200.0
2017-02-23 15:00:00,8.49,8.49,8.47,8.47,1411900.0,8.49,8.49,8.47,8.47,1411900.0
2017-02-23 15:30:00,8.47,8.47,8.41,8.44,6352850.0,8.47,8.47,8.41,8.44,6352850.0
2017-02-24 09:30:00,8.38,8.41,8.23,8.28,8007100.0,8.38,8.41,8.23,8.28,8007100.0
2017-02-24 10:00:00,8.28,8.31,8.24,8.27,5297950.0,8.28,8.31,8.24,8.27,5297950.0
2017-02-24 10:30:00,8.27,8.32,8.26,8.29,2114550.0,8.27,8.32,8.26,8.29,2114550.0
2017-02-24 11:00:00,8.29,8.32,8.28,8.32,1444900.0,8.29,8.32,8.28,8.32,1444900.0
2017-02-24 11:30:00,8.32,8.32,8.3,8.31,1574050.0,8.32,8.32,8.3,8.31,1574050.0
2017-02-24 12:00:00,8.31,8.36,8.31,8.34,2850650.0,8.31,8.36,8.31,8.34,2850650.0
2017-02-24 12:30:00,8.34,8.36,8.33,8.35,1719950.0,8.34,8.36,8.33,8.35,1719950.0
2017-02-24 13:00:00,8.35,8.36,8.34,8.35,1249300.0,8.35,8.36,8.34,8.35,1249300.0
2017-02-24 13:30:00,8.35,8.37,8.35,8.37,2653000.0,8.35,8.37,8.35,8.37,2653000.0
2017-02-24 14:00:00,8.37,8.39,8.36,8.39,2280600.0,8.37,8.39,8.36,8.39,2280600.0
2017-02-24 14:30:00,8.39,8.43,8.39,8.41,3694850.0,8.39,8.43,8.39,8.41,3694850.0
2017-02-24 15:00:00,8.41,8.41,8.39,8.4,1731650.0,8.41,8.41,8.39,8.4,1731650.0
2017-02-24 15:30:00,8.4,8.42,8.4,8.42,3237950.0,8.4,8.42,8.4,8.42,3237950.0
2017-02-27 09:30:00,8.42,8.48,8.41,8.45,1497950.0,8.42,8.48,8.41,8.45,1497950.0
2017-02-27 10:00:00,8.46,8.48,8.44,8.47,1425450.0,8.46,8.48,8.44,8.47,1425450.0
2017-02-27 10:30:00,8.46,8.48,8.4,8.41,1142150.0,8.46,8.48,8.4,8.41,1142150.0
2017-02-27 11:00:00,8.42,8.42,8.4,8.42,1409350.0,8.42,8.42,8.4,8.42,1409350.0
2017-02-27 11:30:00,8.41,8.42,8.4,8.4,1884600.0,8.41,8.42,8.4,8.4,1884600.0
2017-02-27 12:00:00,8.4,8.43,8.39,8.42,1331150.0,8.4,8.43,8.39,8.42,1331150.0
2017-02-27 12:30:00,8.43,8.44,8.41,8.42,1024800.0,8.43,8.44,8.41,8.42,1024800.0
2017-02-27 13:00:00,8.42,8.43,8.41,8.42,541800.0,8.42,8.43,8.41,8.42,541800.0
2017-02-27 13:30:00,8.42,8.43,8.41,8.42,1113450.0,8.42,8.43,8.41,8.42,1113450.0
2017-02-27 14:00:00,8.42,8.43,8.42,8.43,752650.0,8.42,8.43,8.42,8.43,752650.0
2017-02-27 14:30:00,8.43,8.45,8.43,8.43,769400.0,8.43,8.45,8.43,8.43,769400.0
2017-02-27 15:00:00,8.43,8.45,8.42,8.44,1027850.0,8.43,8.45,8.42,8.44,1027850.0
2017-02-27 15:30:00,8.44,8.44,8.43,8.43,2712300.0,8.44,8.44,8.43,8.43,2712300.0
2017-02-28 09:30:00,8.39,8.51,8.39,8.44,1643450.0,8.39,8.51,8.39,8.44,1643450.0
2017-02-28 10:00:00,8.45,8.45,8.42,8.43,903000.0,8.45,8.45,8.42,8.43,903000.0
2017-02-28 10:30:00,8.42,8.46,8.42,8.46,767200.0,8.42,8.46,8.42,8.46,767200.0
2017-02-28 11:00:00,8.46,8.47,8.44,8.47,2423100.0,8.46,8.47,8.44,8.47,2423100.0
2017-02-28 11:30:00,8.47,8.47,8.44,8.44,402700.0,8.47,8.47,8.44,8.44,402700.0
2017-02-28 12:00:00,8.44,8.44,8.41,8.41,560750.0,8.44,8.44,8.41,8.41,560750.0
2017-02-28 12:30:00,8.41,8.43,8.4,8.42,1021700.0,8.41,8.43,8.4,8.42,1021700.0
2017-02-28 13:00:00,8.42,8.44,8.42,8.43,656550.0,8.42,8.44,8.42,8.43,656550.0
2017-02-28 13:30:00,8.43,8.44,8.42,8.42,774050.0,8.43,8.44,8.42,8.42,774050.0
2017-02-28 14:00:00,8.41,8.42,8.4,8.41,904100.0,8.41,8.42,8.4,8.41,904100.0
2017-02-28 14:30:00,8.41,8.41,8.4,8.4,857900.0,8.41,8.41,8.4,8.4,857900.0
2017-02-28 15:00:00,8.4,8.4,8.38,8.38,1422800.0,8.4,8.4,8.38,8.38,1422800.0
2017-02-28 15:30:00,8.38,8.38,8.35,8.37,4332350.0,8.38,8.38,8.35,8.37,4332350.0
2017-03-01 09:30:00,8.45,8.48,8.35,8.41,2411000.0,8.45,8.48,8.35,8.41,2411000.0
2017-03-01 10:00:00,8.39,8.41,8.37,8.37,1843800.0,8.39,8.41,8.37,8.37,1843800.0
2017-03-01 10:30:00,8.38,8.41,8.34,8.35,2781700.0,8.38,8.41,8.34,8.35,2781700.0
2017-03-01 11:00:00,8.35,8.37,8.35,8.36,2517050.0,8.35,8.37,8.35,8.36,2517050.0
2017-03-01 11:30:00,8.36,8.36,8.34,8.34,1445700.0,8.36,8.36,8.34,8.34,1445700.0
2017-03-01 12:00:00,8.35,8.35,8.33,8.35,2805000.0,8.35,8.35,8.33,8.35,2805000.0
2017-03-01 12:30:00,8.35,8.39,8.34,8.39,2202850.0,8.35,8.39,8.34,8.39,2202850.0
2017-03-01 13:00:00,8.39,8.39,8.35,8.36,1220200.0,8.39,8.39,8.35,8.36,1220200.0
2017-03-01 13:30:00,8.36,8.37,8.35,8.35,743850.0,8.36,8.37,8.35,8.35,743850.0
2017-03-01 14:00:00,8.35,8.36,8.33,8.34,2394850.0,8.35,8.36,8.33,8.34,2394850.0
2017-03-01 14:30:00,8.35,8.38,8.33,8.38,1528550.0,8.35,8.38,8.33,8.38,1528550.0
2017-03-01 15:00:00,8.38,8.38,8.36,8.38,2211150.0,8.38,8.38,8.36,8.38,2211150.0
2017-03-01 15:30:00,8.38,8.39,8.37,8.38,3878700.0,8.38,8.39,8.37,8.38,3878700.0
2017-03-02 09:30:00,8.39,8.4,8.35,8.36,1520200.0,8.39,8.4,8.35,8.36,1520200.0
2017-03-02 10:00:00,8.36,8.38,8.34,8.36,1110750.0,8.36,8.38,8.34,8.36,1110750.0
2017-03-02 10:30:00,8.35,8.38,8.33,8.33,1011300.0,8.35,8.38,8.33,8.33,1011300.0
2017-03-02 11:00:00,8.33,8.36,8.32,8.34,1435200.0,8.33,8.36,8.32,8.34,1435200.0
2017-03-02 11:30:00,8.33,8.34,8.32,8.34,927750.0,8.33,8.34,8.32,8.34,927750.0
2017-03-02 12:00:00,8.34,8.35,8.31,8.32,676650.0,8.34,8.35,8.31,8.32,676650.0
2017-03-02 12:30:00,8.32,8.33,8.32,8.32,994900.0,8.32,8.33,8.32,8.32,994900.0
2017-03-02 13:00:00,8.33,8.33,8.32,8.32,883750.0,8.33,8.33,8.32,8.32,883750.0
2017-03-02 13:30:00,8.32,8.33,8.32,8.33,1047900.0,8.32,8.33,8.32,8.33,1047900.0
2017-03-02 14:00:00,8.32,8.33,8.31,8.32,1134800.0,8.32,8.33,8.31,8.32,1134800.0
2017-03-02 14:30:00,8.32,8.35,8.31,8.35,1474500.0,8.32,8.35,8.31,8.35,1474500.0
2017-03-02 15:00:00,8.35,8.36,8.34,8.34,959750.0,8.35,8.36,8.34,8.34,959750.0
2017-03-02 15:30:00,8.34,8.35,8.32,8.32,4048950.0,8.34,8.35,8.32,8.32,4048950.0
2017-03-03 09:30:00,8.31,8.35,8.3,8.31,1378050.0,8.31,8.35,8.3,8.31,1378050.0
2017-03-03 10:00:00,8.31,8.33,8.28,8.28,2746700.0,8.31,8.33,8.28,8.28,2746700.0
2017-03-03 10:30:00,8.28,8.28,8.25,8.26,1723200.0,8.28,8.28,8.25,8.26,1723200.0
2017-03-03 11:00:00,8.25,8.28,8.25,8.27,2168600.0,8.25,8.28,8.25,8.27,2168600.0
2017-03-03 11:30:00,8.28,8.3,8.28,8.3,719200.0,8.28,8.3,8.28,8.3,719200.0
2017-03-03 12:00:00,8.3,8.31,8.29,8.31,392550.0,8.3,8.31,8.29,8.31,392550.0
2017-03-03 12:30:00,8.31,8.32,8.3,8.31,1190800.0,8.31,8.32,8.3,8.31,1190800.0
2017-03-03 13:00:00,8.31,8.31,8.27,8.27,1082600.0,8.31,8.31,8.27,8.27,1082600.0
2017-03-03 13:30:00,8.28,8.3,8.27,8.29,1201450.0,8.28,8.3,8.27,8.29,1201450.0
2017-03-03 14:00:00,8.29,8.3,8.28,8.29,1266800.0,8.29,8.3,8.28,8.29,1266800.0
2017-03-03 14:30:00,8.29,8.3,8.27,8.29,1804000.0,8.29,8.3,8.27,8.29,1804000.0
2017-03-03 15:00:00,8.29,8.31,8.29,8.31,987000.0,8.29,8.31,8.29,8.31,987000.0
2017-03-03 15:30:00,8.31,8.33,8.31,8.32,3169850.0,8.31,8.33,8.31,8.32,3169850.0
2017-03-06 09:30:00,8.22,8.29,8.2,8.29,3740600.0,8.22,8.29,8.2,8.29,3740600.0
2017-03-06 10:00:00,8.29,8.32,8.29,8.31,3027850.0,8.29,8.32,8.29,8.31,3027850.0
2017-03-06 10:30:00,8.31,8.35,8.3,8.35,3567300.0,8.31,8.35,8.3,8.35,3567300.0
2017-03-06 11:00:00,8.35,8.35,8.29,8.3,1075700.0,8.35,8.35,8.29,8.3,1075700.0
2017-03-06 11:30:00,8.29,8.3,8.26,8.28,1401700.0,8.29,8.3,8.26,8.28,1401700.0
2017-03-06 12:00:00,8.28,8.29,8.25,8.26,802350.0,8.28,8.29,8.25,8.26,802350.0
2017-03-06 12:30:00,8.26,8.26,8.24,8.26,1257650.0,8.26,8.26,8.24,8.26,1257650.0
2017-03-06 13:00:00,8.25,8.26,8.23,8.24,1531900.0,8.25,8.26,8.23,8.24,1531900.0
2017-03-06 13:30:00,8.24,8.26,8.24,8.25,2039500.0,8.24,8.26,8.24,8.25,2039500.0
2017-03-06 14:00:00,8.25,8.27,8.24,8.27,1792000.0,8.25,8.27,8.24,8.27,1792000.0
2017-03-06 14:30:00,8.27,8.28,8.27,8.27,707400.0,8.27,8.28,8.27,8.27,707400.0
2017-03-06 15:00:00,8.28,8.28,8.23,8.24,1501150.0,8.28,8.28,8.23,8.24,1501150.0
2017-03-06 15:30:00,8.24,8.25,8.23,8.23,5136300.0,8.24,8.25,8.23,8.23,5136300.0
2017-03-07 09:30:00,8.21,8.25,8.2,8.21,1722800.0,8.21,8.25,8.2,8.21,1722800.0
2017-03-07 10:00:00,8.21,8.24,8.15,8.16,2586550.0,8.21,8.24,8.15,8.16,2586550.0
2017-03-07 10:30:00,8.16,8.19,8.15,8.17,2167050.0,8.16,8.19,8.15,8.17,2167050.0
2017-03-07 11:00:00,8.17,8.17,8.14,8.14,1990800.0,8.17,8.17,8.14,8.14,1990800.0
2017-03-07 11:30:00,8.15,8.16,8.13,8.13,1530700.0,8.15,8.16,8.13,8.13,1530700.0
2017-03-07 12:00:00,8.14,8.14,8.1,8.1,2698200.0,8.14,8.14,8.1,8.1,2698200.0
2017-03-07 12:30:00,8.1,8.11,8.09,8.1,2742850.0,8.1,8.11,8.09,8.1,2742850.0
2017-03-07 13:00:00,8.1,8.1,8.05,8.05,3136400.0,8.1,8.1,8.05,8.05,3136400.0
2017-03-07 13:30:00,8.05,8.06,8.04,8.05,1383150.0,8.05,8.06,8.04,8.05,1383150.0
2017-03-07 14:00:00,8.05,8.07,8.05,8.07,2018800.0,8.05,8.07,8.05,8.07,2018800.0
2017-03-07 14:30:00,8.06,8.07,8.06,8.07,1532100.0,8.06,8.07,8.06,8.07,1532100.0
2017-03-07 15:00:00,8.07,8.09,8.06,8.09,2685300.0,8.07,8.09,8.06,8.09,2685300.0
2017-03-07 15:30:00,8.09,8.1,8.07,8.1,5731500.0,8.09,8.1,8.07,8.1,5731500.0
2017-03-08 09:30:00,8.08,8.11,8.07,8.08,2766500.0,8.08,8.11,8.07,8.08,2766500.0
2017-03-08 10:00:00,8.07,8.13,8.07,8.1,1479550.0,8.07,8.13,8.07,8.1,1479550.0
2017-03-08 10:30:00,8.11,8.11,8.06,8.08,1739400.0,8.11,8.11,8.06,8.08,1739400.0
2017-03-08 11:00:00,8.08,8.13,8.08,8.12,1422050.0,8.08,8.13,8.08,8.12,1422050.0
2017-03-08 11:30:00,8.12,8.12,8.1,8.12,2059250.0,8.12,8.12,8.1,8.12,2059250.0
2017-03-08 12:00:00,8.11,8.13,8.11,8.12,1060900.0,8.11,8.13,8.11,8.12,1060900.0
2017-03-08 12:30:00,8.12,8.12,8.11,8.12,540200.0,8.12,8.12,8.11,8.12,540200.0
2017-03-08 13:00:00,8.11,8.13,8.11,8.11,1310700.0,8.11,8.13,8.11,8.11,1310700.0
2017-03-08 13:30:00,8.11,8.12,8.11,8.11,735000.0,8.11,8.12,8.11,8.11,735000.0
2017-03-08 14:00:00,8.11,8.11,8.09,8.11,1181050.0,8.11,8.11,8.09,8.11,1181050.0
2017-03-08 14:30:00,8.11,8.13,8.1,8.13,1450000.0,8.11,8.13,8.1,8.13,1450000.0
2017-03-08 15:00:00,8.13,8.14,8.12,8.13,1373150.0,8.13,8.14,8.12,8.13,1373150.0
2017-03-08 15:30:00,8.13,8.14,8.12,8.13,2416600.0,8.13,8.14,8.12,8.13,2416600.0
2017-03-09 09:30:00,8.14,8.2,8.13,8.17,2173450.0,8.14,8.2,8.13,8.17,2173450.0
2017-03-09 10:00:00,8.17,8.21,8.16,8.19,2103250.0,8.17,8.21,8.16,8.19,2103250.0
2017-03-09 10:30:00,8.19,8.21,8.17,8.2,1788000.0,8.19,8.21,8.17,8.2,1788000.0
2017-03-09 11:00:00,8.2,8.24,8.19,8.24,1687900.0,8.2,8.24,8.19,8.24,1687900.0
2017-03-09 11:30:00,8.24,8.25,8.21,8.24,1651550.0,8.24,8.25,8.21,8.24,1651550.0
2017-03-09 12:00:00,8.24,8.24,8.22,8.24,800300.0,8.24,8.24,8.22,8.24,800300.0
2017-03-09 12:30:00,8.24,8.24,8.22,8.22,1034100.0,8.24,8.24,8.22,8.22,1034100.0
2017-03-09 13:00:00,8.23,8.24,8.21,8.22,827650.0,8.23,8.24,8.21,8.22,827650.0
2017-03-09 13:30:00,8.22,8.23,8.22,8.22,365650.0,8.22,8.23,8.22,8.22,365650.0
2017-03-09 14:00:00,8.23,8.23,8.2,8.22,1231750.0,8.23,8.23,8.2,8.22,1231750.0
2017-03-09 14:30:00,8.21,8.22,8.21,8.22,740700.0,8.21,8.22,8.21,8.22,740700.0
2017-03-09 15:00:00,8.22,8.22,8.2,8.2,1330400.0,8.22,8.22,8.2,8.2,1330400.0
2017-03-09 15:30:00,8.2,8.22,8.2,8.21,4368150.0,8.2,8.22,8.2,8.21,4368150.0
2017-03-10 09:30:00,8.23,8.26,8.18,8.19,2213450.0,8.23,8.26,8.18,8.19,2213450.0
2017-03-10 10:00:00,8.19,8.22,8.18,8.21,2018700.0,8.19,8.22,8.18,8.21,2018700.0
2017-03-10 10:30:00,8.21,8.21,8.16,8.16,1746250.0,8.21,8.21,8.16,8.16,1746250.0
2017-03-10 11:00:00,8.15,8.16,8.12,8.13,1669800.0,8.15,8.16,8.12,8.13,1669800.0
2017-03-10 11:30:00,8.14,8.16,8.13,8.14,2557500.0,8.14,8.16,8.13,8.14,2557500.0
2017-03-10 12:00:00,8.14,8.15,8.13,8.14,540150.0,8.14,8.15,8.13,8.14,540150.0
2017-03-10 12:30:00,8.14,8.14,8.12,8.12,866100.0,8.14,8.14,8.12,8.12,866100.0
2017-03-10 13:00:00,8.12,8.12,8.09,8.1,1380700.0,8.12,8.12,8.09,8.1,1380700.0
2017-03-10 13:30:00,8.1,8.11,8.1,8.11,711000.0,8.1,8.11,8.1,8.11,711000.0
2017-03-10 14:00:00,8.11,8.14,8.11,8.14,1239800.0,8.11,8.14,8.11,8.14,1239800.0
2017-03-10 14:30:00,8.14,8.15,8.13,8.14,1317300.0,8.14,8.15,8.13,8.14,1317300.0
2017-03-10 15:00:00,8.14,8.17,8.14,8.15,1919300.0,8.14,8.17,8.14,8.15,1919300.0
2017-03-10 15:30:00,8.15,8.17,8.15,8.15,4623850.0,8.15,8.17,8.15,8.15,4623850.0
2017-03-13 09:30:00,8.16,8.2,8.08,8.09,1161100.0,8.16,8.2,8.08,8.09,1161100.0
2017-03-13 10:00:00,8.09,8.11,8.07,8.11,1410450.0,8.09,8.11,8.07,8.11,1410450.0
2017-03-13 10:30:00,8.11,8.11,8.1,8.11,800000.0,8.11,8.11,8.1,8.11,800000.0
2017-03-13 11:00:00,8.11,8.11,8.09,8.09,945650.0,8.11,8.11,8.09,8.09,945650.0
2017-03-13 11:30:00,8.1,8.12,8.09,8.11,1366900.0,8.1,8.12,8.09,8.11,1366900.0
2017-03-13 12:00:00,8.11,8.13,8.11,8.12,1297750.0,8.11,8.13,8.11,8.12,1297750.0
2017-03-13 12:30:00,8.12,8.13,8.11,8.13,906700.0,8.12,8.13,8.11,8.13,906700.0
2017-03-13 13:00:00,8.12,8.14,8.11,8.12,1899250.0,8.12,8.14,8.11,8.12,1899250.0
2017-03-13 13:30:00,8.12,8.12,8.1,8.11,1041650.0,8.12,8.12,8.1,8.11,1041650.0
2017-03-13 14:00:00,8.11,8.11,8.09,8.1,977050.0,8.11,8.11,8.09,8.1,977050.0
2017-03-13 14:30:00,8.1,8.12,8.1,8.11,1070200.0,8.1,8.12,8.1,8.11,1070200.0
2017-03-13 15:00:00,8.11,8.13,8.11,8.13,1515400.0,8.11,8.13,8.11,8.13,1515400.0
2017-03-13 15:30:00,8.12,8.12,8.1,8.12,2782800.0,8.12,8.12,8.1,8.12,2782800.0
2017-03-14 09:30:00,8.1,8.1,8.04,8.06,1981200.0,8.1,8.1,8.04,8.06,1981200.0
2017-03-14 10:00:00,8.06,8.06,7.98,7.99,3773950.0,8.06,8.06,7.98,7.99,3773950.0
2017-03-14 10:30:00,8.0,8.01,7.98,7.98,2582700.0,8.0,8.01,7.98,7.98,2582700.0
2017-03-14 11:00:00,7.98,7.99,7.96,7.98,3238650.0,7.98,7.99,7.96,7.98,3238650.0
2017-03-14 11:30:00,7.98,8.02,7.97,7.99,2262150.0,7.98,8.02,7.97,7.99,2262150.0
2017-03-14 12:00:00,8.0,8.01,7.99,7.99,841650.0,8.0,8.01,7.99,7.99,841650.0
2017-03-14 12:30:00,7.99,8.0,7.98,7.99,787750.0,7.99,8.0,7.98,7.99,787750.0
2017-03-14 13:00:00,7.99,7.99,7.97,7.98,2823150.0,7.99,7.99,7.97,7.98,2823150.0
2017-03-14 13:30:00,7.98,8.02,7.97,8.02,3850050.0,7.98,8.02,7.97,8.02,3850050.0
2017-03-14 14:00:00,8.02,8.05,8.02,8.04,1041250.0,8.02,8.05,8.02,8.04,1041250.0
2017-03-14 14:30:00,8.04,8.05,8.03,8.05,960400.0,8.04,8.05,8.03,8.05,960400.0
2017-03-14 15:00:00,8.05,8.06,8.05,8.06,1310150.0,8.05,8.06,8.05,8.06,1310150.0
2017-03-14 15:30:00,8.06,8.06,8.05,8.06,2229500.0,8.06,8.06,8.05,8.06,2229500.0
2017-03-15 09:30:00,8.06,8.11,8.0,8.09,1987000.0,8.06,8.11,8.0,8.09,1987000.0
2017-03-15 10:00:00,8.09,8.09,8.04,8.06,2453650.0,8.09,8.09,8.04,8.06,2453650.0
2017-03-15 10:30:00,8.06,8.06,8.02,8.06,2577550.0,8.06,8.06,8.02,8.06,2577550.0
2017-03-15 11:00:00,8.06,8.06,8.03,8.04,1662600.0,8.06,8.06,8.03,8.04,1662600.0
2017-03-15 11:30:00,8.04,8.05,8.03,8.04,1556350.0,8.04,8.05,8.03,8.04,1556350.0
2017-03-15 12:00:00,8.04,8.05,8.03,8.05,906550.0,8.04,8.05,8.03,8.05,906550.0
2017-03-15 12:30:00,8.05,8.05,7.98,8.01,5022700.0,8.05,8.05,7.98,8.01,5022700.0
2017-03-15 13:00:00,8.01,8.03,7.99,8.01,3331650.0,8.01,8.03,7.99,8.01,3331650.0
2017-03-15 13:30:00,8.01,8.04,8.01,8.04,1022100.0,8.01,8.04,8.01,8.04,1022100.0
2017-03-15 14:00:00,8.04,8.09,8.01,8.04,2591600.0,8.04,8.09,8.01,8.04,2591600.0
2017-03-15 14:30:00,8.03,8.04,8.0,8.02,2443800.0,8.03,8.04,8.0,8.02,2443800.0
2017-03-15 15:00:00,8.02,8.03,8.01,8.02,1982600.0,8.02,8.03,8.01,8.02,1982600.0
2017-03-15 15:30:00,8.02,8.04,8.01,8.02,4812200.0,8.02,8.04,8.01,8.02,4812200.0
2017-03-16 09:30:00,8.02,8.05,7.99,8.0,2340200.0,8.02,8.05,7.99,8.0,2340200.0
2017-03-16 10:00:00,8.01,8.03,8.0,8.01,1443350.0,8.01,8.03,8.0,8.01,1443350.0
2017-03-16 10:30:00,8.02,8.03,8.0,8.0,1163500.0,8.02,8.03,8.0,8.0,1163500.0
2017-03-16 11:00:00,8.0,8.01,8.0,8.0,1836600.0,8.0,8.01,8.0,8.0,1836600.0
2017-03-16 11:30:00,8.0,8.03,8.0,8.02,1670700.0,8.0,8.03,8.0,8.02,1670700.0
2017-03-16 12:00:00,8.02,8.03,8.01,8.03,1773350.0,8.02,8.03,8.01,8.03,1773350.0
2017-03-16 12:30:00,8.03,8.03,8.01,8.02,639450.0,8.03,8.03,8.01,8.02,639450.0
2017-03-16 13:00:00,8.01,8.03,8.01,8.02,1254950.0,8.01,8.03,8.01,8.02,1254950.0
2017-03-16 13:30:00,8.03,8.03,8.02,8.02,1374250.0,8.03,8.03,8.02,8.02,1374250.0
2017-03-16 14:00:00,8.02,8.02,8.02,8.02,786700.0,8.02,8.02,8.02,8.02,786700.0
2017-03-16 14:30:00,8.02,8.02,8.01,8.02,1309100.0,8.02,8.02,8.01,8.02,1309100.0
2017-03-16 15:00:00,8.02,8.03,8.01,8.02,995200.0,8.02,8.03,8.01,8.02,995200.0
2017-03-16 15:30:00,8.02,8.03,8.02,8.02,3567800.0,8.02,8.03,8.02,8.02,3567800.0
2017-03-17 09:30:00,8.02,8.04,8.0,8.01,2523850.0,8.02,8.04,8.0,8.01,2523850.0
2017-03-17 10:00:00,8.01,8.02,8.0,8.02,1783600.0,8.01,8.02,8.0,8.02,1783600.0
2017-03-17 10:30:00,8.02,8.06,8.02,8.04,2788200.0,8.02,8.06,8.02,8.04,2788200.0
2017-03-17 11:00:00,8.04,8.05,8.02,8.03,1277800.0,8.04,8.05,8.02,8.03,1277800.0
2017-03-17 11:30:00,8.03,8.04,8.03,8.03,1363000.0,8.03,8.04,8.03,8.03,1363000.0
2017-03-17 12:00:00,8.04,8.04,8.02,8.03,580350.0,8.04,8.04,8.02,8.03,580350.0
2017-03-17 12:30:00,8.03,8.04,8.02,8.03,1204850.0,8.03,8.04,8.02,8.03,1204850.0
2017-03-17 13:00:00,8.04,8.04,8.02,8.03,911650.0,8.04,8.04,8.02,8.03,911650.0
2017-03-17 13:30:00,8.03,8.04,8.03,8.03,676450.0,8.03,8.04,8.03,8.03,676450.0
2017-03-17 14:00:00,8.04,8.05,8.04,8.04,1246400.0,8.04,8.05,8.04,8.04,1246400.0
2017-03-17 14:30:00,8.04,8.05,8.03,8.05,810550.0,8.04,8.05,8.03,8.05,810550.0
2017-03-17 15:00:00,8.05,8.07,8.05,8.06,1242050.0,8.05,8.07,8.05,8.06,1242050.0
2017-03-17 15:30:00,8.06,8.06,8.05,8.05,2964700.0,8.06,8.06,8.05,8.05,2964700.0
2017-03-20 09:30:00,8.05,8.06,7.98,7.98,2992900.0,8.05,8.06,7.98,7.98,2992900.0
2017-03-20 10:00:00,7.99,7.99,7.92,7.93,4336750.0,7.99,7.99,7.92,7.93,4336750.0
2017-03-20 10:30:00,7.93,7.95,7.92,7.92,1961500.0,7.93,7.95,7.92,7.92,1961500.0
2017-03-20 11:00:00,7.92,7.93,7.91,7.91,2204850.0,7.92,7.93,7.91,7.91,2204850.0
2017-03-20 11:30:00,7.91,7.92,7.88,7.9,2976000.0,7.91,7.92,7.88,7.9,2976000.0
2017-03-20 12:00:00,7.9,7.92,7.9,7.92,1361750.0,7.9,7.92,7.9,7.92,1361750.0
2017-03-20 12:30:00,7.92,7.92,7.9,7.92,1392150.0,7.92,7.92,7.9,7.92,1392150.0
2017-03-20 13:00:00,7.92,7.92,7.9,7.9,1097600.0,7.92,7.92,7.9,7.9,1097600.0
2017-03-20 13:30:00,7.91,7.91,7.89,7.9,1227800.0,7.91,7.91,7.89,7.9,1227800.0
2017-03-20 14:00:00,7.9,7.9,7.89,7.9,1118850.0,7.9,7.9,7.89,7.9,1118850.0
2017-03-20 14:30:00,7.9,7.92,7.89,7.92,1777750.0,7.9,7.92,7.89,7.92,1777750.0
2017-03-20 15:00:00,7.92,7.93,7.92,7.93,2258450.0,7.92,7.93,7.92,7.93,2258450.0
2017-03-20 15:30:00,7.93,7.93,7.91,7.93,3808150.0,7.93,7.93,7.91,7.93,3808150.0
2017-03-21 09:30:00,8.07,8.17,8.01,8.15,11375900.0,8.07,8.17,8.01,8.15,11375900.0
2017-03-21 10:00:00,8.15,8.16,8.08,8.09,5558550.0,8.15,8.16,8.08,8.09,5558550.0
2017-03-21 10:30:00,8.09,8.11,8.05,8.06,3382450.0,8.09,8.11,8.05,8.06,3382450.0
2017-03-21 11:00:00,8.05,8.11,8.05,8.09,3347650.0,8.05,8.11,8.05,8.09,3347650.0
2017-03-21 11:30:00,8.09,8.1,8.05,8.1,2764850.0,8.09,8.1,8.05,8.1,2764850.0
2017-03-21 12:00:00,8.1,8.13,8.09,8.1,2351300.0,8.1,8.13,8.09,8.1,2351300.0
2017-03-21 12:30:00,8.11,8.11,8.09,8.09,602750.0,8.11,8.11,8.09,8.09,602750.0
2017-03-21 13:00:00,8.1,8.11,8.08,8.1,1271900.0,8.1,8.11,8.08,8.1,1271900.0
2017-03-21 13:30:00,8.1,8.11,8.08,8.09,769900.0,8.1,8.11,8.08,8.09,769900.0
2017-03-21 14:00:00,8.08,8.1,8.07,8.09,1492850.0,8.08,8.1,8.07,8.09,1492850.0
2017-03-21 14:30:00,8.09,8.11,8.09,8.1,1184000.0,8.09,8.11,8.09,8.1,1184000.0
2017-03-21 15:00:00,8.11,8.14,8.1,8.14,1349000.0,8.11,8.14,8.1,8.14,1349000.0
2017-03-21 15:30:00,8.14,8.17,8.12,8.15,9339550.0,8.14,8.17,8.12,8.15,9339550.0
2017-03-22 09:30:00,8.12,8.2,8.1,8.15,2424700.0,8.12,8.2,8.1,8.15,2424700.0
2017-03-22 10:00:00,8.15,8.18,8.13,8.15,2425250.0,8.15,8.18,8.13,8.15,2425250.0
2017-03-22 10:30:00,8.15,8.19,8.15,8.19,1957250.0,8.15,8.19,8.15,8.19,1957250.0
2017-03-22 11:00:00,8.19,8.23,8.17,8.22,2366750.0,8.19,8.23,8.17,8.22,2366750.0
2017-03-22 11:30:00,8.22,8.25,8.22,8.24,3469850.0,8.22,8.25,8.22,8.24,3469850.0
2017-03-22 12:00:00,8.24,8.29,8.24,8.29,3667000.0,8.24,8.29,8.24,8.29,3667000.0
2017-03-22 12:30:00,8.28,8.31,8.28,8.29,3068700.0,8.28,8.31,8.28,8.29,3068700.0
2017-03-22 13:00:00,8.29,8.33,8.29,8.3,3436650.0,8.29,8.33,8.29,8.3,3436650.0
2017-03-22 13:30:00,8.3,8.32,8.26,8.27,2585150.0,8.3,8.32,8.26,8.27,2585150.0
2017-03-22 14:00:00,8.27,8.31,8.27,8.29,2198950.0,8.27,8.31,8.27,8.29,2198950.0
2017-03-22 14:30:00,8.29,8.32,8.29,8.32,1928550.0,8.29,8.32,8.29,8.32,1928550.0
2017-03-22 15:00:00,8.32,8.35,8.31,8.35,2837200.0,8.32,8.35,8.31,8.35,2837200.0
2017-03-22 15:30:00,8.35,8.36,8.32,8.33,6898200.0,8.35,8.36,8.32,8.33,6898200.0
2017-03-23 09:30:00,8.34,8.37,8.29,8.3,3057450.0,8.34,8.37,8.29,8.3,3057450.0
2017-03-23 10:00:00,8.3,8.31,8.27,8.27,1804450.0,8.3,8.31,8.27,8.27,1804450.0
2017-03-23 10:30:00,8.27,8.33,8.27,8.33,1852750.0,8.27,8.33,8.27,8.33,1852750.0
2017-03-23 11:00:00,8.33,8.36,8.33,8.36,1835500.0,8.33,8.36,8.33,8.36,1835500.0
2017-03-23 11:30:00,8.36,8.36,8.34,8.35,845800.0,8.36,8.36,8.34,8.35,845800.0
2017-03-23 12:00:00,8.35,8.36,8.33,8.33,948500.0,8.35,8.36,8.33,8.33,948500.0
2017-03-23 12:30:00,8.33,8.36,8.33,8.35,1207050.0,8.33,8.36,8.33,8.35,1207050.0
2017-03-23 13:00:00,8.35,8.35,8.32,8.34,1794700.0,8.35,8.35,8.32,8.34,1794700.0
2017-03-23 13:30:00,8.34,8.34,8.32,8.34,852300.0,8.34,8.34,8.32,8.34,852300.0
2017-03-23 14:00:00,8.33,8.36,8.33,8.35,1268650.0,8.33,8.36,8.33,8.35,1268650.0
2017-03-23 14:30:00,8.36,8.37,8.35,8.36,1192050.0,8.36,8.37,8.35,8.36,1192050.0
2017-03-23 15:00:00,8.36,8.37,8.33,8.33,1092500.0,8.36,8.37,8.33,8.33,1092500.0
2017-03-23 15:30:00,8.33,8.33,8.29,8.3,3849150.0,8.33,8.33,8.29,8.3,3849150.0
2017-03-24 09:30:00,8.3,8.36,8.29,8.29,825950.0,8.3,8.36,8.29,8.29,825950.0
2017-03-24 10:00:00,8.3,8.3,8.25,8.27,1762500.0,8.3,8.3,8.25,8.27,1762500.0
2017-03-24 10:30:00,8.28,8.32,8.28,8.29,1069250.0,8.28,8.32,8.28,8.29,1069250.0
2017-03-24 11:00:00,8.29,8.32,8.28,8.3,1667650.0,8.29,8.32,8.28,8.3,1667650.0
2017-03-24 11:30:00,8.3,8.31,8.3,8.31,1046050.0,8.3,8.31,8.3,8.31,1046050.0
2017-03-24 12:00:00,8.31,8.34,8.31,8.32,1285500.0,8.31,8.34,8.31,8.32,1285500.0
2017-03-24 12:30:00,8.32,8.33,8.31,8.33,1133850.0,8.32,8.33,8.31,8.33,1133850.0
2017-03-24 13:00:00,8.33,8.33,8.3,8.31,971500.0,8.33,8.33,8.3,8.31,971500.0
2017-03-24 13:30:00,8.31,8.32,8.28,8.29,709850.0,8.31,8.32,8.28,8.29,709850.0
2017-03-24 14:00:00,8.29,8.3,8.29,8.3,857050.0,8.29,8.3,8.29,8.3,857050.0
2017-03-24 14:30:00,8.29,8.3,8.28,8.29,1113650.0,8.29,8.3,8.28,8.29,1113650.0
2017-03-24 15:00:00,8.3,8.3,8.28,8.28,1417450.0,8.3,8.3,8.28,8.28,1417450.0
2017-03-24 15:30:00,8.28,8.3,8.27,8.28,3028750.0,8.28,8.3,8.27,8.28,3028750.0
2017-03-27 09:30:00,8.2,8.27,8.19,8.25,1394650.0,8.2,8.27,8.19,8.25,1394650.0
2017-03-27 10:00:00,8.24,8.25,8.22,8.23,1134250.0,8.24,8.25,8.22,8.23,1134250.0
2017-03-27 10:30:00,8.23,8.23,8.22,8.23,1070700.0,8.23,8.23,8.22,8.23,1070700.0
2017-03-27 11:00:00,8.23,8.26,8.22,8.26,4400750.0,8.23,8.26,8.22,8.26,4400750.0
2017-03-27 11:30:00,8.26,8.28,8.26,8.26,1699300.0,8.26,8.28,8.26,8.26,1699300.0
2017-03-27 12:00:00,8.27,8.28,8.26,8.28,785450.0,8.27,8.28,8.26,8.28,785450.0
2017-03-27 12:30:00,8.28,8.28,8.26,8.27,946650.0,8.28,8.28,8.26,8.27,946650.0
2017-03-27 13:00:00,8.27,8.29,8.26,8.27,818900.0,8.27,8.29,8.26,8.27,818900.0
2017-03-27 13:30:00,8.27,8.27,8.25,8.26,698400.0,8.27,8.27,8.25,8.26,698400.0
2017-03-27 14:00:00,8.26,8.27,8.26,8.27,1041950.0,8.26,8.27,8.26,8.27,1041950.0
2017-03-27 14:30:00,8.27,8.29,8.26,8.29,715950.0,8.27,8.29,8.26,8.29,715950.0
2017-03-27 15:00:00,8.29,8.3,8.29,8.3,438450.0,8.29,8.3,8.29,8.3,438450.0
2017-03-27 15:30:00,8.31,8.31,8.3,8.3,2669350.0,8.31,8.31,8.3,8.3,2669350.0
2017-03-28 09:30:00,8.31,8.39,8.3,8.39,3429150.0,8.31,8.39,8.3,8.39,3429150.0
2017-03-28 10:00:00,8.39,8.44,8.38,8.42,4295300.0,8.39,8.44,8.38,8.42,4295300.0
2017-03-28 10:30:00,8.42,8.45,8.41,8.43,3876200.0,8.42,8.45,8.41,8.43,3876200.0
2017-03-28 11:00:00,8.43,8.46,8.43,8.46,1938350.0,8.43,8.46,8.43,8.46,1938350.0
2017-03-28 11:30:00,8.46,8.48,8.45,8.46,2167200.0,8.46,8.48,8.45,8.46,2167200.0
2017-03-28 12:00:00,8.45,8.49,8.45,8.48,2405650.0,8.45,8.49,8.45,8.48,2405650.0
2017-03-28 12:30:00,8.49,8.51,8.47,8.51,2672250.0,8.49,8.51,8.47,8.51,2672250.0
2017-03-28 13:00:00,8.51,8.52,8.5,8.5,1729050.0,8.51,8.52,8.5,8.5,1729050.0
2017-03-28 13:30:00,8.51,8.54,8.51,8.54,1214300.0,8.51,8.54,8.51,8.54,1214300.0
2017-03-28 14:00:00,8.53,8.56,8.53,8.55,1109000.0,8.53,8.56,8.53,8.55,1109000.0
2017-03-28 14:30:00,8.55,8.57,8.54,8.55,2585850.0,8.55,8.57,8.54,8.55,2585850.0
2017-03-28 15:00:00,8.55,8.56,8.53,8.54,1872300.0,8.55,8.56,8.53,8.54,1872300.0
2017-03-28 15:30:00,8.54,8.56,8.53,8.53,6299150.0,8.54,8.56,8.53,8.53,6299150.0
2017-03-29 09:30:00,8.53,8.69,8.53,8.66,5326200.0,8.53,8.69,8.53,8.66,5326200.0
2017-03-29 10:00:00,8.66,8.77,8.65,8.74,7052700.0,8.66,8.77,8.65,8.74,7052700.0
2017-03-29 10:30:00,8.74,8.75,8.7,8.71,7695300.0,8.74,8.75,8.7,8.71,7695300.0
2017-03-29 11:00:00,8.71,8.73,8.68,8.73,5856750.0,8.71,8.73,8.68,8.73,5856750.0
2017-03-29 11:30:00,8.73,8.78,8.72,8.76,4903950.0,8.73,8.78,8.72,8.76,4903950.0
2017-03-29 12:00:00,8.77,8.8,8.76,8.76,5287450.0,8.77,8.8,8.76,8.76,5287450.0
2017-03-29 12:30:00,8.76,8.77,8.71,8.71,2000500.0,8.76,8.77,8.71,8.71,2000500.0
2017-03-29 13:00:00,8.71,8.75,8.7,8.74,2420700.0,8.71,8.75,8.7,8.74,2420700.0
2017-03-29 13:30:00,8.75,8.77,8.75,8.76,3746800.0,8.75,8.77,8.75,8.76,3746800.0
2017-03-29 14:00:00,8.76,8.76,8.7,8.72,2497150.0,8.76,8.76,8.7,8.72,2497150.0
2017-03-29 14:30:00,8.72,8.74,8.71,8.72,1321650.0,8.72,8.74,8.71,8.72,1321650.0
2017-03-29 15:00:00,8.72,8.73,8.72,8.72,1510850.0,8.72,8.73,8.72,8.72,1510850.0
2017-03-29 15:30:00,8.72,8.73,8.68,8.69,9118850.0,8.72,8.73,8.68,8.69,9118850.0
2017-03-30 09:30:00,8.74,8.89,8.72,8.8,13903450.0,8.74,8.89,8.72,8.8,13903450.0
2017-03-30 10:00:00,8.8,8.89,8.78,8.88,5208500.0,8.8,8.89,8.78,8.88,5208500.0
2017-03-30 10:30:00,8.87,8.88,8.82,8.85,5834100.0,8.87,8.88,8.82,8.85,5834100.0
2017-03-30 11:00:00,8.85,8.93,8.81,8.91,6353350.0,8.85,8.93,8.81,8.91,6353350.0
2017-03-30 11:30:00,8.91,8.91,8.87,8.9,3839950.0,8.91,8.91,8.87,8.9,3839950.0
2017-03-30 12:00:00,8.89,8.9,8.86,8.87,5193700.0,8.89,8.9,8.86,8.87,5193700.0
2017-03-30 12:30:00,8.87,8.89,8.86,8.88,1932650.0,8.87,8.89,8.86,8.88,1932650.0
2017-03-30 13:00:00,8.88,8.91,8.88,8.91,2634550.0,8.88,8.91,8.88,8.91,2634550.0
2017-03-30 13:30:00,8.9,8.92,8.9,8.91,1471000.0,8.9,8.92,8.9,8.91,1471000.0
2017-03-30 14:00:00,8.91,8.98,8.91,8.97,5013350.0,8.91,8.98,8.91,8.97,5013350.0
2017-03-30 14:30:00,8.97,9.0,8.96,8.96,4949700.0,8.97,9.0,8.96,8.96,4949700.0
2017-03-30 15:00:00,8.96,8.96,8.88,8.89,5548550.0,8.96,8.96,8.88,8.89,5548550.0
2017-03-30 15:30:00,8.89,8.93,8.87,8.88,8271850.0,8.89,8.93,8.87,8.88,8271850.0
2017-03-31 09:30:00,8.94,9.06,8.88,8.93,8216450.0,8.94,9.06,8.88,8.93,8216450.0
2017-03-31 10:00:00,8.93,8.97,8.92,8.95,3411400.0,8.93,8.97,8.92,8.95,3411400.0
2017-03-31 10:30:00,8.94,8.98,8.94,8.96,2722900.0,8.94,8.98,8.94,8.96,2722900.0
2017-03-31 11:00:00,8.96,8.97,8.95,8.96,1784700.0,8.96,8.97,8.95,8.96,1784700.0
2017-03-31 11:30:00,8.95,8.96,8.93,8.94,1124550.0,8.95,8.96,8.93,8.94,1124550.0
2017-03-31 12:00:00,8.94,8.94,8.91,8.93,1128600.0,8.94,8.94,8.91,8.93,1128600.0
2017-03-31 12:30:00,8.93,8.94,8.91,8.91,931400.0,8.93,8.94,8.91,8.91,931400.0
2017-03-31 13:00:00,8.91,8.94,8.89,8.93,1596950.0,8.91,8.94,8.89,8.93,1596950.0
2017-03-31 13:30:00,8.93,8.96,8.93,8.96,822100.0,8.93,8.96,8.93,8.96,822100.0
2017-03-31 14:00:00,8.96,8.97,8.94,8.97,2072900.0,8.96,8.97,8.94,8.97,2072900.0
2017-03-31 14:30:00,8.96,8.98,8.93,8.94,2097850.0,8.96,8.98,8.93,8.94,2097850.0
2017-03-31 15:00:00,8.94,8.97,8.94,8.95,1826700.0,8.94,8.97,8.94,8.95,1826700.0
2017-03-31 15:30:00,8.95,8.95,8.91,8.91,6811150.0,8.95,8.95,8.91,8.91,6811150.0
2017-04-03 09:30:00,8.98,9.08,8.98,9.03,5476000.0,8.98,9.08,8.98,9.03,5476000.0
2017-04-03 10:00:00,9.03,9.03,8.96,8.99,3083950.0,9.03,9.03,8.96,8.99,3083950.0
2017-04-03 10:30:00,9.0,9.01,8.96,8.97,2632800.0,9.0,9.01,8.96,8.97,2632800.0
2017-04-03 11:00:00,8.98,9.0,8.98,9.0,1467450.0,8.98,9.0,8.98,9.0,1467450.0
2017-04-03 11:30:00,8.99,9.18,8.99,9.18,5318950.0,8.99,9.18,8.99,9.18,5318950.0
2017-04-03 12:00:00,9.17,9.19,9.06,9.09,7023650.0,9.17,9.19,9.06,9.09,7023650.0
2017-04-03 12:30:00,9.09,9.13,9.09,9.12,2573750.0,9.09,9.13,9.09,9.12,2573750.0
2017-04-03 13:00:00,9.11,9.12,9.04,9.05,1378100.0,9.11,9.12,9.04,9.05,1378100.0
2017-04-03 13:30:00,9.05,9.06,9.03,9.05,2070450.0,9.05,9.06,9.03,9.05,2070450.0
2017-04-03 14:00:00,9.05,9.06,9.03,9.04,2201100.0,9.05,9.06,9.03,9.04,2201100.0
2017-04-03 14:30:00,9.04,9.08,9.03,9.08,1580800.0,9.04,9.08,9.03,9.08,1580800.0
2017-04-03 15:00:00,9.08,9.12,9.07,9.12,2344600.0,9.08,9.12,9.07,9.12,2344600.0
2017-04-03 15:30:00,9.11,9.11,9.05,9.06,4856350.0,9.11,9.11,9.05,9.06,4856350.0
2017-04-04 09:30:00,9.11,9.19,9.0,9.02,4994300.0,9.11,9.19,9.0,9.02,4994300.0
2017-04-04 10:00:00,9.03,9.05,8.99,9.01,2286150.0,9.03,9.05,8.99,9.01,2286150.0
2017-04-04 10:30:00,9.01,9.07,9.01,9.03,2543100.0,9.01,9.07,9.01,9.03,2543100.0
2017-04-04 11:00:00,9.03,9.06,9.02,9.04,2540550.0,9.03,9.06,9.02,9.04,2540550.0
2017-04-04 11:30:00,9.04,9.05,9.02,9.05,1897300.0,9.04,9.05,9.02,9.05,1897300.0
2017-04-04 12:00:00,9.05,9.05,9.04,9.04,1032450.0,9.05,9.05,9.04,9.04,1032450.0
2017-04-04 12:30:00,9.04,9.04,9.01,9.02,1194500.0,9.04,9.04,9.01,9.02,1194500.0
2017-04-04 13:00:00,9.02,9.05,9.01,9.01,1553450.0,9.02,9.05,9.01,9.01,1553450.0
2017-04-04 13:30:00,9.01,9.01,8.98,8.98,2553150.0,9.01,9.01,8.98,8.98,2553150.0
2017-04-04 14:00:00,8.98,9.04,8.98,9.01,2648950.0,8.98,9.04,8.98,9.01,2648950.0
2017-04-04 14:30:00,9.01,9.01,8.97,8.98,1862950.0,9.01,9.01,8.97,8.98,1862950.0
2017-04-04 15:00:00,8.98,9.0,8.97,8.99,1906850.0,8.98,9.0,8.97,8.99,1906850.0
2017-04-04 15:30:00,9.0,9.0,8.97,8.98,4523000.0,9.0,9.0,8.97,8.98,4523000.0
2017-04-05 09:30:00,9.09,9.11,8.99,9.02,4437850.0,9.09,9.11,8.99,9.02,4437850.0
2017-04-05 10:00:00,9.03,9.03,8.94,8.99,2375950.0,9.03,9.03,8.94,8.99,2375950.0
2017-04-05 10:30:00,8.99,8.99,8.97,8.99,1338850.0,8.99,8.99,8.97,8.99,1338850.0
2017-04-05 11:00:00,8.99,9.02,8.98,9.01,2219500.0,8.99,9.02,8.98,9.01,2219500.0
2017-04-05 11:30:00,9.0,9.04,9.0,9.03,1071400.0,9.0,9.04,9.0,9.03,1071400.0
2017-04-05 12:00:00,9.03,9.06,9.01,9.06,1302600.0,9.03,9.06,9.01,9.06,1302600.0
2017-04-05 12:30:00,9.06,9.1,9.05,9.1,2188950.0,9.06,9.1,9.05,9.1,2188950.0
2017-04-05 13:00:00,9.1,9.12,9.09,9.12,1014850.0,9.1,9.12,9.09,9.12,1014850.0
2017-04-05 13:30:00,9.12,9.18,9.11,9.14,2744300.0,9.12,9.18,9.11,9.14,2744300.0
2017-04-05 14:00:00,9.13,9.14,9.11,9.12,1430700.0,9.13,9.14,9.11,9.12,1430700.0
2017-04-05 14:30:00,9.12,9.12,9.07,9.08,1381550.0,9.12,9.12,9.07,9.08,1381550.0
2017-04-05 15:00:00,9.08,9.09,9.05,9.05,1834050.0,9.08,9.09,9.05,9.05,1834050.0
2017-04-05 15:30:00,9.05,9.06,9.04,9.04,5708200.0,9.05,9.06,9.04,9.04,5708200.0
2017-04-06 09:30:00,9.06,9.1,9.04,9.06,2175550.0,9.06,9.1,9.04,9.06,2175550.0
2017-04-06 10:00:00,9.07,9.07,9.02,9.05,1865950.0,9.07,9.07,9.02,9.05,1865950.0
2017-04-06 10:30:00,9.05,9.07,9.02,9.03,1315900.0,9.05,9.07,9.02,9.03,1315900.0
2017-04-06 11:00:00,9.03,9.07,9.02,9.03,1531200.0,9.03,9.07,9.02,9.03,1531200.0
2017-04-06 11:30:00,9.03,9.05,9.03,9.03,1064150.0,9.03,9.05,9.03,9.03,1064150.0
2017-04-06 12:00:00,9.03,9.06,9.03,9.05,627250.0,9.03,9.06,9.03,9.05,627250.0
2017-04-06 12:30:00,9.05,9.06,9.04,9.06,289350.0,9.05,9.06,9.04,9.06,289350.0
2017-04-06 13:00:00,9.05,9.06,9.05,9.05,467500.0,9.05,9.06,9.05,9.05,467500.0
2017-04-06 13:30:00,9.05,9.06,9.04,9.04,538750.0,9.05,9.06,9.04,9.04,538750.0
2017-04-06 14:00:00,9.04,9.05,9.02,9.02,1103900.0,9.04,9.05,9.02,9.02,1103900.0
2017-04-06 14:30:00,9.02,9.02,8.98,8.98,1807500.0,9.02,9.02,8.98,8.98,1807500.0
2017-04-06 15:00:00,8.98,9.01,8.98,9.0,1273650.0,8.98,9.01,8.98,9.0,1273650.0
2017-04-06 15:30:00,8.99,9.01,8.99,9.01,3252000.0,8.99,9.01,8.99,9.01,3252000.0
2017-04-07 09:30:00,8.99,9.01,8.95,8.97,2563100.0,8.99,9.01,8.95,8.97,2563100.0
2017-04-07 10:00:00,8.97,8.99,8.97,8.97,1200900.0,8.97,8.99,8.97,8.97,1200900.0
2017-04-07 10:30:00,8.97,8.98,8.95,8.96,1084550.0,8.97,8.98,8.95,8.96,1084550.0
2017-04-07 11:00:00,8.96,8.96,8.94,8.94,1836900.0,8.96,8.96,8.94,8.94,1836900.0
2017-04-07 11:30:00,8.94,8.98,8.94,8.96,1943500.0,8.94,8.98,8.94,8.96,1943500.0
2017-04-07 12:00:00,8.96,8.97,8.96,8.96,783450.0,8.96,8.97,8.96,8.96,783450.0
2017-04-07 12:30:00,8.96,8.96,8.94,8.94,934300.0,8.96,8.96,8.94,8.94,934300.0
2017-04-07 13:00:00,8.94,8.96,8.94,8.96,1138950.0,8.94,8.96,8.94,8.96,1138950.0
2017-04-07 13:30:00,8.97,8.97,8.95,8.96,757850.0,8.97,8.97,8.95,8.96,757850.0
2017-04-07 14:00:00,8.96,8.97,8.95,8.96,577350.0,8.96,8.97,8.95,8.96,577350.0
2017-04-07 14:30:00,8.96,8.97,8.95,8.96,587650.0,8.96,8.97,8.95,8.96,587650.0
2017-04-07 15:00:00,8.96,8.96,8.95,8.95,907900.0,8.96,8.96,8.95,8.95,907900.0
2017-04-07 15:30:00,8.96,8.96,8.94,8.94,4729400.0,8.96,8.96,8.94,8.94,4729400.0
2017-04-10 09:30:00,8.94,8.99,8.91,8.98,2483700.0,8.94,8.99,8.91,8.98,2483700.0
2017-04-10 10:00:00,8.99,9.02,8.98,9.02,2160500.0,8.99,9.02,8.98,9.02,2160500.0
2017-04-10 10:30:00,9.02,9.04,9.02,9.03,1407000.0,9.02,9.04,9.02,9.03,1407000.0
2017-04-10 11:00:00,9.03,9.05,9.03,9.04,666100.0,9.03,9.05,9.03,9.04,666100.0
2017-04-10 11:30:00,9.05,9.09,9.04,9.07,3011250.0,9.05,9.09,9.04,9.07,3011250.0
2017-04-10 12:00:00,9.08,9.1,9.05,9.07,1803700.0,9.08,9.1,9.05,9.07,1803700.0
2017-04-10 12:30:00,9.07,9.09,9.07,9.09,937800.0,9.07,9.09,9.07,9.09,937800.0
2017-04-10 13:00:00,9.1,9.11,9.09,9.11,1128250.0,9.1,9.11,9.09,9.11,1128250.0
2017-04-10 13:30:00,9.11,9.14,9.11,9.14,1362600.0,9.11,9.14,9.11,9.14,1362600.0
2017-04-10 14:00:00,9.14,9.14,9.11,9.11,1118700.0,9.14,9.14,9.11,9.11,1118700.0
2017-04-10 14:30:00,9.12,9.13,9.11,9.12,1105200.0,9.12,9.13,9.11,9.12,1105200.0
2017-04-10 15:00:00,9.12,9.12,9.09,9.1,1605500.0,9.12,9.12,9.09,9.1,1605500.0
2017-04-10 15:30:00,9.1,9.1,9.08,9.09,3630100.0,9.1,9.1,9.08,9.09,3630100.0
2017-04-11 09:30:00,9.1,9.2,9.03,9.06,4967300.0,9.1,9.2,9.03,9.06,4967300.0
2017-04-11 10:00:00,9.06,9.06,8.98,8.99,2055100.0,9.06,9.06,8.98,8.99,2055100.0
2017-04-11 10:30:00,8.99,8.99,8.93,8.94,3764300.0,8.99,8.99,8.93,8.94,3764300.0
2017-04-11 11:00:00,8.95,8.99,8.94,8.98,2230250.0,8.95,8.99,8.94,8.98,2230250.0
2017-04-11 11:30:00,8.98,8.99,8.95,8.95,1656750.0,8.98,8.99,8.95,8.95,1656750.0
2017-04-11 12:00:00,8.96,8.96,8.93,8.93,1805950.0,8.96,8.96,8.93,8.93,1805950.0
2017-04-11 12:30:00,8.93,8.98,8.9,8.98,3692850.0,8.93,8.98,8.9,8.98,3692850.0
2017-04-11 13:00:00,8.98,9.02,8.98,8.99,1733500.0,8.98,9.02,8.98,8.99,1733500.0
2017-04-11 13:30:00,8.99,9.01,8.99,9.01,874250.0,8.99,9.01,8.99,9.01,874250.0
2017-04-11 14:00:00,9.01,9.04,8.99,9.04,1381850.0,9.01,9.04,8.99,9.04,1381850.0
2017-04-11 14:30:00,9.04,9.04,9.01,9.02,1834900.0,9.04,9.04,9.01,9.02,1834900.0
2017-04-11 15:00:00,9.02,9.04,9.02,9.03,986350.0,9.02,9.04,9.02,9.03,986350.0
2017-04-11 15:30:00,9.03,9.06,9.02,9.06,3157200.0,9.03,9.06,9.02,9.06,3157200.0
2017-04-12 09:30:00,9.04,9.17,9.01,9.13,3651000.0,9.04,9.17,9.01,9.13,3651000.0
2017-04-12 10:00:00,9.14,9.16,9.12,9.14,1659950.0,9.14,9.16,9.12,9.14,1659950.0
2017-04-12 10:30:00,9.14,9.14,9.09,9.09,2299700.0,9.14,9.14,9.09,9.09,2299700.0
2017-04-12 11:00:00,9.09,9.12,9.08,9.1,1483750.0,9.09,9.12,9.08,9.1,1483750.0
2017-04-12 11:30:00,9.1,9.12,9.09,9.1,811250.0,9.1,9.12,9.09,9.1,811250.0
2017-04-12 12:00:00,9.11,9.14,9.1,9.13,642200.0,9.11,9.14,9.1,9.13,642200.0
2017-04-12 12:30:00,9.12,9.12,9.09,9.1,926750.0,9.12,9.12,9.09,9.1,926750.0
2017-04-12 13:00:00,9.11,9.13,9.11,9.13,1496400.0,9.11,9.13,9.11,9.13,1496400.0
2017-04-12 13:30:00,9.13,9.18,9.13,9.18,1254900.0,9.13,9.18,9.13,9.18,1254900.0
2017-04-12 14:00:00,9.18,9.18,9.15,9.16,1155050.0,9.18,9.18,9.15,9.16,1155050.0
2017-04-12 14:30:00,9.16,9.18,9.14,9.16,1562700.0,9.16,9.18,9.14,9.16,1562700.0
2017-04-12 15:00:00,9.17,9.18,9.15,9.16,1609450.0,9.17,9.18,9.15,9.16,1609450.0
2017-04-12 15:30:00,9.16,9.17,9.14,9.16,5466650.0,9.16,9.17,9.14,9.16,5466650.0
2017-04-13 09:30:00,9.14,9.23,9.11,9.2,3042850.0,9.14,9.23,9.11,9.2,3042850.0
2017-04-13 10:00:00,9.21,9.25,9.2,9.23,2689650.0,9.21,9.25,9.2,9.23,2689650.0
2017-04-13 10:30:00,9.22,9.27,9.22,9.27,1534500.0,9.22,9.27,9.22,9.27,1534500.0
2017-04-13 11:00:00,9.27,9.3,9.25,9.25,2332850.0,9.27,9.3,9.25,9.25,2332850.0
2017-04-13 11:30:00,9.26,9.32,9.25,9.31,3003750.0,9.26,9.32,9.25,9.31,3003750.0
2017-04-13 12:00:00,9.31,9.33,9.3,9.32,2708600.0,9.31,9.33,9.3,9.32,2708600.0
2017-04-13 12:30:00,9.32,9.32,9.28,9.31,2533000.0,9.32,9.32,9.28,9.31,2533000.0
2017-04-13 13:00:00,9.31,9.31,9.28,9.3,2424150.0,9.31,9.31,9.28,9.3,2424150.0
2017-04-13 13:30:00,9.31,9.34,9.28,9.28,3555600.0,9.31,9.34,9.28,9.28,3555600.0
2017-04-13 14:00:00,9.28,9.33,9.27,9.32,1795050.0,9.28,9.33,9.27,9.32,1795050.0
2017-04-13 14:30:00,9.32,9.32,9.3,9.3,1918650.0,9.32,9.32,9.3,9.3,1918650.0
2017-04-13 15:00:00,9.3,9.31,9.29,9.3,1538450.0,9.3,9.31,9.29,9.3,1538450.0
2017-04-13 15:30:00,9.31,9.31,9.27,9.27,5845600.0,9.31,9.31,9.27,9.27,5845600.0
2017-04-17 09:30:00,9.3,9.33,9.23,9.26,2461500.0,9.3,9.33,9.23,9.26,2461500.0
2017-04-17 10:00:00,9.25,9.31,9.24,9.29,1303100.0,9.25,9.31,9.24,9.29,1303100.0
2017-04-17 10:30:00,9.29,9.32,9.28,9.3,1030900.0,9.29,9.32,9.28,9.3,1030900.0
2017-04-17 11:00:00,9.3,9.35,9.3,9.35,3281650.0,9.3,9.35,9.3,9.35,3281650.0
2017-04-17 11:30:00,9.35,9.41,9.34,9.39,3281950.0,9.35,9.41,9.34,9.39,3281950.0
2017-04-17 12:00:00,9.39,9.43,9.39,9.42,2020400.0,9.39,9.43,9.39,9.42,2020400.0
2017-04-17 12:30:00,9.41,9.42,9.4,9.42,1313800.0,9.41,9.42,9.4,9.42,1313800.0
2017-04-17 13:00:00,9.41,9.42,9.39,9.4,1129600.0,9.41,9.42,9.39,9.4,1129600.0
2017-04-17 13:30:00,9.41,9.41,9.39,9.4,682950.0,9.41,9.41,9.39,9.4,682950.0
2017-04-17 14:00:00,9.4,9.41,9.38,9.4,1011800.0,9.4,9.41,9.38,9.4,1011800.0
2017-04-17 14:30:00,9.4,9.41,9.39,9.39,1655050.0,9.4,9.41,9.39,9.39,1655050.0
2017-04-17 15:00:00,9.4,9.41,9.4,9.4,1474100.0,9.4,9.41,9.4,9.4,1474100.0
2017-04-17 15:30:00,9.4,9.41,9.39,9.4,4229400.0,9.4,9.41,9.39,9.4,4229400.0
2017-04-18 09:30:00,9.42,9.43,9.31,9.39,2997400.0,9.42,9.43,9.31,9.39,2997400.0
2017-04-18 10:00:00,9.39,9.4,9.3,9.3,2210400.0,9.39,9.4,9.3,9.3,2210400.0
2017-04-18 10:30:00,9.3,9.36,9.28,9.36,1826150.0,9.3,9.36,9.28,9.36,1826150.0
2017-04-18 11:00:00,9.36,9.39,9.35,9.35,1339900.0,9.36,9.39,9.35,9.35,1339900.0
2017-04-18 11:30:00,9.36,9.36,9.34,9.35,1561200.0,9.36,9.36,9.34,9.35,1561200.0
2017-04-18 12:00:00,9.36,9.38,9.35,9.38,810400.0,9.36,9.38,9.35,9.38,810400.0
2017-04-18 12:30:00,9.38,9.38,9.37,9.37,813850.0,9.38,9.38,9.37,9.37,813850.0
2017-04-18 13:00:00,9.37,9.38,9.36,9.37,1154350.0,9.37,9.38,9.36,9.37,1154350.0
2017-04-18 13:30:00,9.37,9.38,9.34,9.34,481450.0,9.37,9.38,9.34,9.34,481450.0
2017-04-18 14:00:00,9.34,9.37,9.34,9.37,539300.0,9.34,9.37,9.34,9.37,539300.0
2017-04-18 14:30:00,9.37,9.38,9.35,9.35,640050.0,9.37,9.38,9.35,9.35,640050.0
2017-04-18 15:00:00,9.35,9.36,9.34,9.35,913750.0,9.35,9.36,9.34,9.35,913750.0
2017-04-18 15:30:00,9.36,9.38,9.35,9.37,2321950.0,9.36,9.38,9.35,9.37,2321950.0
2017-04-19 09:30:00,9.48,9.61,9.46,9.59,9714200.0,9.48,9.61,9.46,9.59,9714200.0
2017-04-19 10:00:00,9.59,9.6,9.55,9.6,3331650.0,9.59,9.6,9.55,9.6,3331650.0
2017-04-19 10:30:00,9.6,9.6,9.54,9.58,3469550.0,9.6,9.6,9.54,9.58,3469550.0
2017-04-19 11:00:00,9.58,9.6,9.57,9.59,1907150.0,9.58,9.6,9.57,9.59,1907150.0
2017-04-19 11:30:00,9.59,9.62,9.57,9.59,2340550.0,9.59,9.62,9.57,9.59,2340550.0
2017-04-19 12:00:00,9.59,9.6,9.54,9.58,4071300.0,9.59,9.6,9.54,9.58,4071300.0
2017-04-19 12:30:00,9.58,9.6,9.56,9.57,1558850.0,9.58,9.6,9.56,9.57,1558850.0
2017-04-19 13:00:00,9.56,9.6,9.55,9.59,2025800.0,9.56,9.6,9.55,9.59,2025800.0
2017-04-19 13:30:00,9.59,9.64,9.59,9.61,2733750.0,9.59,9.64,9.59,9.61,2733750.0
2017-04-19 14:00:00,9.61,9.62,9.55,9.56,3798150.0,9.61,9.62,9.55,9.56,3798150.0
2017-04-19 14:30:00,9.56,9.56,9.53,9.54,1647150.0,9.56,9.56,9.53,9.54,1647150.0
2017-04-19 15:00:00,9.54,9.55,9.53,9.54,1017600.0,9.54,9.55,9.53,9.54,1017600.0
2017-04-19 15:30:00,9.54,9.58,9.54,9.54,5174200.0,9.54,9.58,9.54,9.54,5174200.0
2017-04-20 09:30:00,9.54,9.59,9.51,9.58,2565550.0,9.54,9.59,9.51,9.58,2565550.0
2017-04-20 10:00:00,9.58,9.66,9.57,9.62,3793150.0,9.58,9.66,9.57,9.62,3793150.0
2017-04-20 10:30:00,9.61,9.67,9.61,9.64,2174450.0,9.61,9.67,9.61,9.64,2174450.0
2017-04-20 11:00:00,9.63,9.65,9.63,9.64,1269550.0,9.63,9.65,9.63,9.64,1269550.0
2017-04-20 11:30:00,9.63,9.65,9.63,9.64,922250.0,9.63,9.65,9.63,9.64,922250.0
2017-04-20 12:00:00,9.64,9.65,9.61,9.61,841000.0,9.64,9.65,9.61,9.61,841000.0
2017-04-20 12:30:00,9.62,9.64,9.6,9.62,1063350.0,9.62,9.64,9.6,9.62,1063350.0
2017-04-20 13:00:00,9.62,9.63,9.6,9.61,579250.0,9.62,9.63,9.6,9.61,579250.0
2017-04-20 13:30:00,9.62,9.62,9.59,9.59,726750.0,9.62,9.62,9.59,9.59,726750.0
2017-04-20 14:00:00,9.59,9.61,9.57,9.61,1591350.0,9.59,9.61,9.57,9.61,1591350.0
2017-04-20 14:30:00,9.61,9.61,9.56,9.56,2086650.0,9.61,9.61,9.56,9.56,2086650.0
2017-04-20 15:00:00,9.57,9.58,9.55,9.58,1900750.0,9.57,9.58,9.55,9.58,1900750.0
2017-04-20 15:30:00,9.58,9.59,9.56,9.57,3211100.0,9.58,9.59,9.56,9.57,3211100.0
2017-04-21 09:30:00,9.58,9.64,9.55,9.57,4224450.0,9.58,9.64,9.55,9.57,4224450.0
2017-04-21 10:00:00,9.57,9.59,9.54,9.55,2928700.0,9.57,9.59,9.54,9.55,2928700.0
2017-04-21 10:30:00,9.55,9.56,9.53,9.54,2360400.0,9.55,9.56,9.53,9.54,2360400.0
2017-04-21 11:00:00,9.55,9.6,9.54,9.59,3404850.0,9.55,9.6,9.54,9.59,3404850.0
2017-04-21 11:30:00,9.58,9.58,9.54,9.57,2386250.0,9.58,9.58,9.54,9.57,2386250.0
2017-04-21 12:00:00,9.58,9.59,9.57,9.58,479350.0,9.58,9.59,9.57,9.58,479350.0
2017-04-21 12:30:00,9.58,9.59,9.56,9.57,626700.0,9.58,9.59,9.56,9.57,626700.0
2017-04-21 13:00:00,9.57,9.58,9.55,9.55,1452750.0,9.57,9.58,9.55,9.55,1452750.0
2017-04-21 13:30:00,9.55,9.56,9.54,9.56,1450600.0,9.55,9.56,9.54,9.56,1450600.0
2017-04-21 14:00:00,9.56,9.59,9.56,9.58,644150.0,9.56,9.59,9.56,9.58,644150.0
2017-04-21 14:30:00,9.58,9.58,9.56,9.57,1085900.0,9.58,9.58,9.56,9.57,1085900.0
2017-04-21 15:00:00,9.57,9.58,9.55,9.57,1349100.0,9.57,9.58,9.55,9.57,1349100.0
2017-04-21 15:30:00,9.57,9.6,9.57,9.59,6027100.0,9.57,9.6,9.57,9.59,6027100.0
2017-04-24 09:30:00,9.65,9.66,9.3,9.35,11026100.0,9.65,9.66,9.3,9.35,11026100.0
2017-04-24 10:00:00,9.35,9.43,9.35,9.38,4119500.0,9.35,9.43,9.35,9.38,4119500.0
2017-04-24 10:30:00,9.38,9.45,9.36,9.45,2201200.0,9.38,9.45,9.36,9.45,2201200.0
2017-04-24 11:00:00,9.45,9.48,9.43,9.44,2641250.0,9.45,9.48,9.43,9.44,2641250.0
2017-04-24 11:30:00,9.43,9.46,9.43,9.45,1250750.0,9.43,9.46,9.43,9.45,1250750.0
2017-04-24 12:00:00,9.45,9.47,9.43,9.44,855050.0,9.45,9.47,9.43,9.44,855050.0
2017-04-24 12:30:00,9.44,9.45,9.43,9.43,1043550.0,9.44,9.45,9.43,9.43,1043550.0
2017-04-24 13:00:00,9.43,9.44,9.4,9.41,1307400.0,9.43,9.44,9.4,9.41,1307400.0
2017-04-24 13:30:00,9.41,9.42,9.36,9.36,1805650.0,9.41,9.42,9.36,9.36,1805650.0
2017-04-24 14:00:00,9.37,9.38,9.35,9.38,1964750.0,9.37,9.38,9.35,9.38,1964750.0
2017-04-24 14:30:00,9.38,9.39,9.37,9.38,4229750.0,9.38,9.39,9.37,9.38,4229750.0
2017-04-24 15:00:00,9.38,9.38,9.37,9.38,2286800.0,9.38,9.38,9.37,9.38,2286800.0
2017-04-24 15:30:00,9.38,9.39,9.37,9.37,7910700.0,9.38,9.39,9.37,9.37,7910700.0
2017-04-25 09:30:00,9.42,9.47,9.37,9.46,3044450.0,9.42,9.47,9.37,9.46,3044450.0
2017-04-25 10:00:00,9.46,9.46,9.37,9.42,3177400.0,9.46,9.46,9.37,9.42,3177400.0
2017-04-25 10:30:00,9.42,9.44,9.41,9.43,1727500.0,9.42,9.44,9.41,9.43,1727500.0
2017-04-25 11:00:00,9.43,9.46,9.43,9.44,1321500.0,9.43,9.46,9.43,9.44,1321500.0
2017-04-25 11:30:00,9.44,9.45,9.43,9.44,1008800.0,9.44,9.45,9.43,9.44,1008800.0
2017-04-25 12:00:00,9.44,9.45,9.43,9.44,1357150.0,9.44,9.45,9.43,9.44,1357150.0
2017-04-25 12:30:00,9.44,9.45,9.43,9.44,1065650.0,9.44,9.45,9.43,9.44,1065650.0
2017-04-25 13:00:00,9.44,9.49,9.44,9.47,1628350.0,9.44,9.49,9.44,9.47,1628350.0
2017-04-25 13:30:00,9.47,9.48,9.41,9.41,1738100.0,9.47,9.48,9.41,9.41,1738100.0
2017-04-25 14:00:00,9.41,9.48,9.41,9.46,2165800.0,9.41,9.48,9.41,9.46,2165800.0
2017-04-25 14:30:00,9.46,9.46,9.44,9.45,1886200.0,9.46,9.46,9.44,9.45,1886200.0
2017-04-25 15:00:00,9.45,9.45,9.42,9.44,3083150.0,9.45,9.45,9.42,9.44,3083150.0
2017-04-25 15:30:00,9.44,9.44,9.41,9.42,8573800.0,9.44,9.44,9.41,9.42,8573800.0
2017-04-26 09:30:00,9.49,9.86,9.49,9.84,41013950.0,9.49,9.86,9.49,9.84,41013950.0
2017-04-26 10:00:00,9.83,9.95,9.78,9.81,22993850.0,9.83,9.95,9.78,9.81,22993850.0
2017-04-26 10:30:00,9.81,9.82,9.7,9.76,19525350.0,9.81,9.82,9.7,9.76,19525350.0
2017-04-26 11:00:00,9.76,9.8,9.66,9.67,9929800.0,9.76,9.8,9.66,9.67,9929800.0
2017-04-26 11:30:00,9.67,9.69,9.55,9.61,13866450.0,9.67,9.69,9.55,9.61,13866450.0
2017-04-26 12:00:00,9.61,9.65,9.56,9.6,5834300.0,9.61,9.65,9.56,9.6,5834300.0
2017-04-26 12:30:00,9.6,9.74,9.59,9.73,8728550.0,9.6,9.74,9.59,9.73,8728550.0
2017-04-26 13:00:00,9.73,9.76,9.67,9.68,6365850.0,9.73,9.76,9.67,9.68,6365850.0
2017-04-26 13:30:00,9.67,9.76,9.66,9.68,3397550.0,9.67,9.76,9.66,9.68,3397550.0
2017-04-26 14:00:00,9.68,9.71,9.63,9.7,3117900.0,9.68,9.71,9.63,9.7,3117900.0
2017-04-26 14:30:00,9.7,9.74,9.68,9.74,3590350.0,9.7,9.74,9.68,9.74,3590350.0
2017-04-26 15:00:00,9.74,9.74,9.71,9.73,3558750.0,9.74,9.74,9.71,9.73,3558750.0
2017-04-26 15:30:00,9.73,9.73,9.63,9.64,12049800.0,9.73,9.73,9.63,9.64,12049800.0
2017-04-27 09:30:00,9.7,9.73,9.62,9.69,6709350.0,9.7,9.73,9.62,9.69,6709350.0
2017-04-27 10:00:00,9.68,9.73,9.68,9.7,3911800.0,9.68,9.73,9.68,9.7,3911800.0
2017-04-27 10:30:00,9.7,9.71,9.67,9.71,3398900.0,9.7,9.71,9.67,9.71,3398900.0
2017-04-27 11:00:00,9.71,9.72,9.69,9.69,2267950.0,9.71,9.72,9.69,9.69,2267950.0
2017-04-27 11:30:00,9.69,9.76,9.69,9.74,3687100.0,9.69,9.76,9.69,9.74,3687100.0
2017-04-27 12:00:00,9.74,9.74,9.71,9.71,1356900.0,9.74,9.74,9.71,9.71,1356900.0
2017-04-27 12:30:00,9.71,9.73,9.69,9.71,1567850.0,9.71,9.73,9.69,9.71,1567850.0
2017-04-27 13:00:00,9.7,9.72,9.7,9.72,596850.0,9.7,9.72,9.7,9.72,596850.0
2017-04-27 13:30:00,9.72,9.72,9.67,9.67,1485850.0,9.72,9.72,9.67,9.67,1485850.0
2017-04-27 14:00:00,9.68,9.69,9.66,9.67,2231500.0,9.68,9.69,9.66,9.67,2231500.0
2017-04-27 14:30:00,9.68,9.71,9.68,9.7,1240750.0,9.68,9.71,9.68,9.7,1240750.0
2017-04-27 15:00:00,9.7,9.71,9.69,9.7,1438550.0,9.7,9.71,9.69,9.7,1438550.0
2017-04-27 15:30:00,9.69,9.7,9.64,9.64,7403950.0,9.69,9.7,9.64,9.64,7403950.0
2017-04-28 09:30:00,9.64,9.64,9.54,9.57,5403350.0,9.64,9.64,9.54,9.57,5403350.0
2017-04-28 10:00:00,9.58,9.61,9.55,9.55,3982250.0,9.58,9.61,9.55,9.55,3982250.0
2017-04-28 10:30:00,9.55,9.58,9.55,9.57,2223450.0,9.55,9.58,9.55,9.57,2223450.0
2017-04-28 11:00:00,9.57,9.58,9.54,9.56,1992750.0,9.57,9.58,9.54,9.56,1992750.0
2017-04-28 11:30:00,9.56,9.57,9.53,9.53,1442100.0,9.56,9.57,9.53,9.53,1442100.0
2017-04-28 12:00:00,9.53,9.54,9.5,9.51,2305850.0,9.53,9.54,9.5,9.51,2305850.0
2017-04-28 12:30:00,9.51,9.52,9.49,9.5,2789200.0,9.51,9.52,9.49,9.5,2789200.0
2017-04-28 13:00:00,9.5,9.52,9.5,9.51,1443600.0,9.5,9.52,9.5,9.51,1443600.0
2017-04-28 13:30:00,9.51,9.51,9.5,9.51,1441850.0,9.51,9.51,9.5,9.51,1441850.0
2017-04-28 14:00:00,9.51,9.54,9.51,9.52,2354550.0,9.51,9.54,9.51,9.52,2354550.0
2017-04-28 14:30:00,9.53,9.53,9.51,9.51,1237150.0,9.53,9.53,9.51,9.51,1237150.0
2017-04-28 15:00:00,9.51,9.51,9.49,9.5,2000700.0,9.51,9.51,9.49,9.5,2000700.0
2017-04-28 15:30:00,9.5,9.5,9.47,9.47,6439950.0,9.5,9.5,9.47,9.47,6439950.0
2017-05-01 09:30:00,9.46,9.49,9.32,9.48,10724700.0,9.46,9.49,9.32,9.48,10724700.0
2017-05-01 10:00:00,9.48,9.58,9.47,9.58,6024100.0,9.48,9.58,9.47,9.58,6024100.0
2017-05-01 10:30:00,9.58,9.61,9.57,9.6,3467600.0,9.58,9.61,9.57,9.6,3467600.0
2017-05-01 11:00:00,9.6,9.62,9.56,9.57,1869550.0,9.6,9.62,9.56,9.57,1869550.0
2017-05-01 11:30:00,9.57,9.61,9.57,9.6,1367650.0,9.57,9.61,9.57,9.6,1367650.0
2017-05-01 12:00:00,9.61,9.62,9.59,9.61,2565550.0,9.61,9.62,9.59,9.61,2565550.0
2017-05-01 12:30:00,9.61,9.62,9.6,9.61,1116550.0,9.61,9.62,9.6,9.61,1116550.0
2017-05-01 13:00:00,9.61,9.61,9.59,9.6,853800.0,9.61,9.61,9.59,9.6,853800.0
2017-05-01 13:30:00,9.6,9.6,9.59,9.6,844900.0,9.6,9.6,9.59,9.6,844900.0
2017-05-01 14:00:00,9.6,9.64,9.6,9.64,1076850.0,9.6,9.64,9.6,9.64,1076850.0
2017-05-01 14:30:00,9.65,9.66,9.62,9.63,902100.0,9.65,9.66,9.62,9.63,902100.0
2017-05-01 15:00:00,9.63,9.64,9.6,9.6,1814300.0,9.63,9.64,9.6,9.6,1814300.0
2017-05-01 15:30:00,9.6,9.61,9.55,9.55,5017700.0,9.6,9.61,9.55,9.55,5017700.0
2017-05-02 09:30:00,9.61,9.72,9.61,9.68,3969300.0,9.61,9.72,9.61,9.68,3969300.0
2017-05-02 10:00:00,9.69,9.72,9.64,9.69,2365600.0,9.69,9.72,9.64,9.69,2365600.0
2017-05-02 10:30:00,9.69,9.78,9.69,9.75,4217900.0,9.69,9.78,9.69,9.75,4217900.0
2017-05-02 11:00:00,9.75,9.78,9.72,9.73,2199450.0,9.75,9.78,9.72,9.73,2199450.0
2017-05-02 11:30:00,9.74,9.76,9.72,9.75,3142300.0,9.74,9.76,9.72,9.75,3142300.0
2017-05-02 12:00:00,9.75,9.8,9.74,9.78,4018600.0,9.75,9.8,9.74,9.78,4018600.0
2017-05-02 12:30:00,9.78,9.79,9.77,9.78,1777200.0,9.78,9.79,9.77,9.78,1777200.0
2017-05-02 13:00:00,9.78,9.81,9.78,9.79,1984100.0,9.78,9.81,9.78,9.79,1984100.0
2017-05-02 13:30:00,9.79,9.81,9.77,9.8,1686850.0,9.79,9.81,9.77,9.8,1686850.0
2017-05-02 14:00:00,9.81,9.81,9.76,9.77,1394300.0,9.81,9.81,9.76,9.77,1394300.0
2017-05-02 14:30:00,9.77,9.77,9.72,9.72,1090400.0,9.77,9.77,9.72,9.72,1090400.0
2017-05-02 15:00:00,9.72,9.73,9.69,9.7,2830300.0,9.72,9.73,9.69,9.7,2830300.0
2017-05-02 15:30:00,9.7,9.74,9.69,9.74,4999350.0,9.7,9.74,9.69,9.74,4999350.0
2017-05-03 09:30:00,9.74,9.81,9.7,9.74,7306100.0,9.74,9.81,9.7,9.74,7306100.0
2017-05-03 10:00:00,9.74,9.75,9.66,9.67,4990650.0,9.74,9.75,9.66,9.67,4990650.0
2017-05-03 10:30:00,9.66,9.69,9.65,9.66,3264850.0,9.66,9.69,9.65,9.66,3264850.0
2017-05-03 11:00:00,9.66,9.67,9.63,9.65,2550350.0,9.66,9.67,9.63,9.65,2550350.0
2017-05-03 11:30:00,9.65,9.66,9.63,9.64,2097800.0,9.65,9.66,9.63,9.64,2097800.0
2017-05-03 12:00:00,9.64,9.68,9.64,9.68,1033650.0,9.64,9.68,9.64,9.68,1033650.0
2017-05-03 12:30:00,9.67,9.7,9.67,9.68,931700.0,9.67,9.7,9.67,9.68,931700.0
2017-05-03 13:00:00,9.68,9.72,9.66,9.66,1339400.0,9.68,9.72,9.66,9.66,1339400.0
2017-05-03 13:30:00,9.67,9.67,9.63,9.65,967200.0,9.67,9.67,9.63,9.65,967200.0
2017-05-03 14:00:00,9.65,9.67,9.64,9.66,1319650.0,9.65,9.67,9.64,9.66,1319650.0
2017-05-03 14:30:00,9.66,9.66,9.6,9.61,2092550.0,9.66,9.66,9.6,9.61,2092550.0
2017-05-03 15:00:00,9.61,9.61,9.59,9.6,2493750.0,9.61,9.61,9.59,9.6,2493750.0
2017-05-03 15:30:00,9.6,9.61,9.59,9.59,5183100.0,9.6,9.61,9.59,9.59,5183100.0
2017-05-04 09:30:00,9.61,9.64,9.54,9.54,2240350.0,9.61,9.64,9.54,9.54,2240350.0
2017-05-04 10:00:00,9.55,9.59,9.54,9.54,1533350.0,9.55,9.59,9.54,9.54,1533350.0
2017-05-04 10:30:00,9.53,9.57,9.51,9.51,1478200.0,9.53,9.57,9.51,9.51,1478200.0
2017-05-04 11:00:00,9.51,9.54,9.51,9.52,893500.0,9.51,9.54,9.51,9.52,893500.0
2017-05-04 11:30:00,9.52,9.53,9.5,9.51,1421450.0,9.52,9.53,9.5,9.51,1421450.0
2017-05-04 12:00:00,9.51,9.51,9.44,9.48,2367750.0,9.51,9.51,9.44,9.48,2367750.0
2017-05-04 12:30:00,9.47,9.49,9.47,9.47,829800.0,9.47,9.49,9.47,9.47,829800.0
2017-05-04 13:00:00,9.47,9.48,9.44,9.45,1403250.0,9.47,9.48,9.44,9.45,1403250.0
2017-05-04 13:30:00,9.45,9.46,9.44,9.44,1312500.0,9.45,9.46,9.44,9.44,1312500.0
2017-05-04 14:00:00,9.45,9.46,9.44,9.45,1766800.0,9.45,9.46,9.44,9.45,1766800.0
2017-05-04 14:30:00,9.45,9.45,9.43,9.44,2074550.0,9.45,9.45,9.43,9.44,2074550.0
2017-05-04 15:00:00,9.43,9.44,9.42,9.44,2566900.0,9.43,9.44,9.42,9.44,2566900.0
2017-05-04 15:30:00,9.44,9.45,9.43,9.43,6988950.0,9.44,9.45,9.43,9.43,6988950.0
2017-05-05 09:30:00,9.45,9.47,9.34,9.35,2876150.0,9.45,9.47,9.34,9.35,2876150.0
2017-05-05 10:00:00,9.35,9.43,9.33,9.36,4110550.0,9.35,9.43,9.33,9.36,4110550.0
2017-05-05 10:30:00,9.36,9.39,9.34,9.38,3093400.0,9.36,9.39,9.34,9.38,3093400.0
2017-05-05 11:00:00,9.37,9.38,9.34,9.34,1980700.0,9.37,9.38,9.34,9.34,1980700.0
2017-05-05 11:30:00,9.34,9.37,9.33,9.35,1977900.0,9.34,9.37,9.33,9.35,1977900.0
2017-05-05 12:00:00,9.35,9.38,9.34,9.37,1608950.0,9.35,9.38,9.34,9.37,1608950.0
2017-05-05 12:30:00,9.38,9.41,9.36,9.41,1933550.0,9.38,9.41,9.36,9.41,1933550.0
2017-05-05 13:00:00,9.4,9.4,9.37,9.39,1350600.0,9.4,9.4,9.37,9.39,1350600.0
2017-05-05 13:30:00,9.39,9.44,9.39,9.43,1712500.0,9.39,9.44,9.39,9.43,1712500.0
2017-05-05 14:00:00,9.43,9.46,9.42,9.45,2438950.0,9.43,9.46,9.42,9.45,2438950.0
2017-05-05 14:30:00,9.45,9.51,9.45,9.5,3871100.0,9.45,9.51,9.45,9.5,3871100.0
2017-05-05 15:00:00,9.5,9.51,9.49,9.5,3283300.0,9.5,9.51,9.49,9.5,3283300.0
2017-05-05 15:30:00,9.5,9.52,9.49,9.5,5621150.0,9.5,9.52,9.49,9.5,5621150.0
2017-05-08 09:30:00,9.51,9.52,9.45,9.47,2029100.0,9.51,9.52,9.45,9.47,2029100.0
2017-05-08 10:00:00,9.47,9.48,9.41,9.46,1568100.0,9.47,9.48,9.41,9.46,1568100.0
2017-05-08 10:30:00,9.46,9.46,9.43,9.45,1472850.0,9.46,9.46,9.43,9.45,1472850.0
2017-05-08 11:00:00,9.44,9.45,9.41,9.41,1212000.0,9.44,9.45,9.41,9.41,1212000.0
2017-05-08 11:30:00,9.41,9.41,9.4,9.41,866650.0,9.41,9.41,9.4,9.41,866650.0
2017-05-08 12:00:00,9.41,9.41,9.36,9.38,1682100.0,9.41,9.41,9.36,9.38,1682100.0
2017-05-08 12:30:00,9.38,9.4,9.37,9.37,757500.0,9.38,9.4,9.37,9.37,757500.0
2017-05-08 13:00:00,9.38,9.41,9.38,9.39,1108700.0,9.38,9.41,9.38,9.39,1108700.0
2017-05-08 13:30:00,9.39,9.43,9.39,9.42,1762900.0,9.39,9.43,9.39,9.42,1762900.0
2017-05-08 14:00:00,9.42,9.44,9.42,9.42,1337950.0,9.42,9.44,9.42,9.42,1337950.0
2017-05-08 14:30:00,9.42,9.42,9.39,9.4,1450550.0,9.42,9.42,9.39,9.4,1450550.0
2017-05-08 15:00:00,9.4,9.41,9.39,9.4,1005650.0,9.4,9.41,9.39,9.4,1005650.0
2017-05-08 15:30:00,9.4,9.43,9.4,9.42,3376800.0,9.4,9.43,9.4,9.42,3376800.0
2017-05-09 09:30:00,9.45,9.52,9.44,9.5,2044450.0,9.45,9.52,9.44,9.5,2044450.0
2017-05-09 10:00:00,9.5,9.6,9.49,9.59,4698350.0,9.5,9.6,9.49,9.59,4698350.0
2017-05-09 10:30:00,9.59,9.61,9.57,9.58,1734600.0,9.59,9.61,9.57,9.58,1734600.0
2017-05-09 11:00:00,9.57,9.58,9.54,9.55,1458750.0,9.57,9.58,9.54,9.55,1458750.0
2017-05-09 11:30:00,9.55,9.6,9.55,9.59,1000150.0,9.55,9.6,9.55,9.59,1000150.0
2017-05-09 12:00:00,9.59,9.6,9.55,9.55,979150.0,9.59,9.6,9.55,9.55,979150.0
2017-05-09 12:30:00,9.56,9.57,9.54,9.54,673550.0,9.56,9.57,9.54,9.54,673550.0
2017-05-09 13:00:00,9.54,9.57,9.54,9.55,772750.0,9.54,9.57,9.54,9.55,772750.0
2017-05-09 13:30:00,9.55,9.56,9.53,9.55,1479850.0,9.55,9.56,9.53,9.55,1479850.0
2017-05-09 14:00:00,9.55,9.6,9.55,9.59,1267400.0,9.55,9.6,9.55,9.59,1267400.0
2017-05-09 14:30:00,9.59,9.6,9.57,9.59,908350.0,9.59,9.6,9.57,9.59,908350.0
2017-05-09 15:00:00,9.59,9.6,9.56,9.58,1494300.0,9.59,9.6,9.56,9.58,1494300.0
2017-05-09 15:30:00,9.58,9.6,9.57,9.58,4609550.0,9.58,9.6,9.57,9.58,4609550.0
2017-05-10 09:30:00,9.6,9.68,9.57,9.65,3142300.0,9.6,9.68,9.57,9.65,3142300.0
2017-05-10 10:00:00,9.65,9.66,9.56,9.56,1865700.0,9.65,9.66,9.56,9.56,1865700.0
2017-05-10 10:30:00,9.57,9.62,9.56,9.59,1628050.0,9.57,9.62,9.56,9.59,1628050.0
2017-05-10 11:00:00,9.59,9.61,9.57,9.6,939500.0,9.59,9.61,9.57,9.6,939500.0
2017-05-10 11:30:00,9.61,9.62,9.6,9.61,910800.0,9.61,9.62,9.6,9.61,910800.0
2017-05-10 12:00:00,9.61,9.61,9.59,9.59,493050.0,9.61,9.61,9.59,9.59,493050.0
2017-05-10 12:30:00,9.59,9.6,9.58,9.59,487650.0,9.59,9.6,9.58,9.59,487650.0
2017-05-10 13:00:00,9.59,9.61,9.59,9.59,1163050.0,9.59,9.61,9.59,9.59,1163050.0
2017-05-10 13:30:00,9.6,9.6,9.58,9.59,409350.0,9.6,9.6,9.58,9.59,409350.0
2017-05-10 14:00:00,9.59,9.63,9.59,9.62,1127850.0,9.59,9.63,9.59,9.62,1127850.0
2017-05-10 14:30:00,9.61,9.68,9.6,9.68,5153200.0,9.61,9.68,9.6,9.68,5153200.0
2017-05-10 15:00:00,9.68,9.76,9.68,9.71,5113000.0,9.68,9.76,9.68,9.71,5113000.0
2017-05-10 15:30:00,9.71,9.75,9.71,9.73,6712200.0,9.71,9.75,9.71,9.73,6712200.0
2017-05-11 09:30:00,9.72,9.75,9.63,9.64,2804500.0,9.72,9.75,9.63,9.64,2804500.0
2017-05-11 10:00:00,9.63,9.69,9.63,9.67,1813750.0,9.63,9.69,9.63,9.67,1813750.0
2017-05-11 10:30:00,9.66,9.68,9.65,9.68,1357300.0,9.66,9.68,9.65,9.68,1357300.0
2017-05-11 11:00:00,9.68,9.7,9.66,9.66,1002100.0,9.68,9.7,9.66,9.66,1002100.0
2017-05-11 11:30:00,9.66,9.68,9.66,9.68,932000.0,9.66,9.68,9.66,9.68,932000.0
2017-05-11 12:00:00,9.69,9.72,9.69,9.72,1263550.0,9.69,9.72,9.69,9.72,1263550.0
2017-05-11 12:30:00,9.72,9.83,9.72,9.77,4375100.0,9.72,9.83,9.72,9.77,4375100.0
2017-05-11 13:00:00,9.76,9.76,9.74,9.75,1123850.0,9.76,9.76,9.74,9.75,1123850.0
2017-05-11 13:30:00,9.75,9.79,9.74,9.77,2026850.0,9.75,9.79,9.74,9.77,2026850.0
2017-05-11 14:00:00,9.77,9.79,9.75,9.77,1271150.0,9.77,9.79,9.75,9.77,1271150.0
2017-05-11 14:30:00,9.77,9.79,9.77,9.78,908550.0,9.77,9.79,9.77,9.78,908550.0
2017-05-11 15:00:00,9.79,9.79,9.76,9.78,1160950.0,9.79,9.79,9.76,9.78,1160950.0
2017-05-11 15:30:00,9.78,9.8,9.76,9.77,4008950.0,9.78,9.8,9.76,9.77,4008950.0
2017-05-12 09:30:00,9.81,9.87,9.79,9.85,4292700.0,9.81,9.87,9.79,9.85,4292700.0
2017-05-12 10:00:00,9.84,9.92,9.83,9.92,4056450.0,9.84,9.92,9.83,9.92,4056450.0
2017-05-12 10:30:00,9.91,9.92,9.82,9.83,2428250.0,9.91,9.92,9.82,9.83,2428250.0
2017-05-12 11:00:00,9.84,9.87,9.84,9.87,1079050.0,9.84,9.87,9.84,9.87,1079050.0
2017-05-12 11:30:00,9.86,9.89,9.86,9.86,1401450.0,9.86,9.89,9.86,9.86,1401450.0
2017-05-12 12:00:00,9.86,9.87,9.83,9.83,1241800.0,9.86,9.87,9.83,9.83,1241800.0
2017-05-12 12:30:00,9.83,9.85,9.8,9.81,1892050.0,9.83,9.85,9.8,9.81,1892050.0
2017-05-12 13:00:00,9.81,9.83,9.77,9.78,2570900.0,9.81,9.83,9.77,9.78,2570900.0
2017-05-12 13:30:00,9.78,9.8,9.77,9.8,1729100.0,9.78,9.8,9.77,9.8,1729100.0
2017-05-12 14:00:00,9.8,9.8,9.77,9.78,1107200.0,9.8,9.8,9.77,9.78,1107200.0
2017-05-12 14:30:00,9.78,9.8,9.77,9.78,831050.0,9.78,9.8,9.77,9.78,831050.0
2017-05-12 15:00:00,9.78,9.8,9.78,9.78,1031000.0,9.78,9.8,9.78,9.78,1031000.0
2017-05-12 15:30:00,9.78,9.8,9.78,9.79,3311200.0,9.78,9.8,9.78,9.79,3311200.0
2017-05-15 09:30:00,9.78,9.78,9.71,9.75,3336900.0,9.78,9.78,9.71,9.75,3336900.0
2017-05-15 10:00:00,9.75,9.84,9.75,9.83,2559000.0,9.75,9.84,9.75,9.83,2559000.0
2017-05-15 10:30:00,9.84,9.84,9.81,9.84,2009000.0,9.84,9.84,9.81,9.84,2009000.0
2017-05-15 11:00:00,9.84,9.84,9.81,9.82,815500.0,9.84,9.84,9.81,9.82,815500.0
2017-05-15 11:30:00,9.82,9.82,9.81,9.82,1073450.0,9.82,9.82,9.81,9.82,1073450.0
2017-05-15 12:00:00,9.82,9.82,9.81,9.82,527250.0,9.82,9.82,9.81,9.82,527250.0
2017-05-15 12:30:00,9.82,9.85,9.8,9.81,1741300.0,9.82,9.85,9.8,9.81,1741300.0
2017-05-15 13:00:00,9.81,9.82,9.8,9.82,603950.0,9.81,9.82,9.8,9.82,603950.0
2017-05-15 13:30:00,9.82,9.85,9.82,9.84,1008850.0,9.82,9.85,9.82,9.84,1008850.0
2017-05-15 14:00:00,9.84,9.87,9.83,9.86,1527100.0,9.84,9.87,9.83,9.86,1527100.0
2017-05-15 14:30:00,9.85,9.87,9.84,9.85,888200.0,9.85,9.87,9.84,9.85,888200.0
2017-05-15 15:00:00,9.85,9.9,9.85,9.9,3659450.0,9.85,9.9,9.85,9.9,3659450.0
2017-05-15 15:30:00,9.9,9.92,9.89,9.91,6404500.0,9.9,9.92,9.89,9.91,6404500.0
2017-05-16 09:30:00,9.93,9.97,9.86,9.9,3029400.0,9.93,9.97,9.86,9.9,3029400.0
2017-05-16 10:00:00,9.91,9.91,9.82,9.83,1924000.0,9.91,9.91,9.82,9.83,1924000.0
2017-05-16 10:30:00,9.83,9.9,9.83,9.89,2903900.0,9.83,9.9,9.83,9.89,2903900.0
2017-05-16 11:00:00,9.89,9.92,9.87,9.89,1733050.0,9.89,9.92,9.87,9.89,1733050.0
2017-05-16 11:30:00,9.89,9.9,9.88,9.89,1340900.0,9.89,9.9,9.88,9.89,1340900.0
2017-05-16 12:00:00,9.89,9.92,9.89,9.9,2367400.0,9.89,9.92,9.89,9.9,2367400.0
2017-05-16 12:30:00,9.9,9.9,9.88,9.89,1014000.0,9.9,9.9,9.88,9.89,1014000.0
2017-05-16 13:00:00,9.89,9.9,9.88,9.9,976800.0,9.89,9.9,9.88,9.9,976800.0
2017-05-16 13:30:00,9.9,9.93,9.89,9.92,1934600.0,9.9,9.93,9.89,9.92,1934600.0
2017-05-16 14:00:00,9.93,9.96,9.92,9.92,2736450.0,9.93,9.96,9.92,9.92,2736450.0
2017-05-16 14:30:00,9.92,9.93,9.9,9.92,1964950.0,9.92,9.93,9.9,9.92,1964950.0
2017-05-16 15:00:00,9.92,9.95,9.91,9.95,2303800.0,9.92,9.95,9.91,9.95,2303800.0
2017-05-16 15:30:00,9.94,9.98,9.91,9.92,7785950.0,9.94,9.98,9.91,9.92,7785950.0
2017-05-17 09:30:00,9.84,9.87,9.77,9.77,3484400.0,9.84,9.87,9.77,9.77,3484400.0
2017-05-17 10:00:00,9.77,9.82,9.76,9.77,2590400.0,9.77,9.82,9.76,9.77,2590400.0
2017-05-17 10:30:00,9.77,9.8,9.77,9.79,2655150.0,9.77,9.8,9.77,9.79,2655150.0
2017-05-17 11:00:00,9.8,9.8,9.76,9.76,1376350.0,9.8,9.8,9.76,9.76,1376350.0
2017-05-17 11:30:00,9.76,9.78,9.75,9.78,1089100.0,9.76,9.78,9.75,9.78,1089100.0
2017-05-17 12:00:00,9.78,9.78,9.75,9.76,1601200.0,9.78,9.78,9.75,9.76,1601200.0
2017-05-17 12:30:00,9.77,9.77,9.75,9.76,886550.0,9.77,9.77,9.75,9.76,886550.0
2017-05-17 13:00:00,9.75,9.77,9.74,9.76,824500.0,9.75,9.77,9.74,9.76,824500.0
2017-05-17 13:30:00,9.77,9.78,9.74,9.74,849500.0,9.77,9.78,9.74,9.74,849500.0
2017-05-17 14:00:00,9.75,9.76,9.7,9.7,1803950.0,9.75,9.76,9.7,9.7,1803950.0
2017-05-17 14:30:00,9.71,9.71,9.66,9.67,2232700.0,9.71,9.71,9.66,9.67,2232700.0
2017-05-17 15:00:00,9.66,9.67,9.62,9.64,2634600.0,9.66,9.67,9.62,9.64,2634600.0
2017-05-17 15:30:00,9.65,9.65,9.58,9.59,6402000.0,9.65,9.65,9.58,9.59,6402000.0
2017-05-18 09:30:00,9.58,9.67,9.52,9.61,3951900.0,9.58,9.67,9.52,9.61,3951900.0
2017-05-18 10:00:00,9.61,9.69,9.61,9.67,1430400.0,9.61,9.69,9.61,9.67,1430400.0
2017-05-18 10:30:00,9.66,9.71,9.63,9.65,2068200.0,9.66,9.71,9.63,9.65,2068200.0
2017-05-18 11:00:00,9.65,9.69,9.62,9.67,1084250.0,9.65,9.69,9.62,9.67,1084250.0
2017-05-18 11:30:00,9.67,9.67,9.6,9.61,1034950.0,9.67,9.67,9.6,9.61,1034950.0
2017-05-18 12:00:00,9.61,9.67,9.61,9.65,1730700.0,9.61,9.67,9.61,9.65,1730700.0
2017-05-18 12:30:00,9.65,9.66,9.63,9.64,797400.0,9.65,9.66,9.63,9.64,797400.0
2017-05-18 13:00:00,9.64,9.68,9.64,9.67,1020500.0,9.64,9.68,9.64,9.67,1020500.0
2017-05-18 13:30:00,9.67,9.69,9.66,9.68,1155900.0,9.67,9.69,9.66,9.68,1155900.0
2017-05-18 14:00:00,9.68,9.71,9.68,9.69,973050.0,9.68,9.71,9.68,9.69,973050.0
2017-05-18 14:30:00,9.7,9.73,9.68,9.69,1569200.0,9.7,9.73,9.68,9.69,1569200.0
2017-05-18 15:00:00,9.69,9.72,9.69,9.71,1769200.0,9.69,9.72,9.69,9.71,1769200.0
2017-05-18 15:30:00,9.71,9.71,9.69,9.69,2660600.0,9.71,9.71,9.69,9.69,2660600.0
2017-05-19 09:30:00,9.76,9.79,9.67,9.74,3684450.0,9.76,9.79,9.67,9.74,3684450.0
2017-05-19 10:00:00,9.74,9.76,9.73,9.75,2402400.0,9.74,9.76,9.73,9.75,2402400.0
2017-05-19 10:30:00,9.76,9.77,9.74,9.76,1160550.0,9.76,9.77,9.74,9.76,1160550.0
2017-05-19 11:00:00,9.76,9.78,9.76,9.77,1050500.0,9.76,9.78,9.76,9.77,1050500.0
2017-05-19 11:30:00,9.77,9.78,9.76,9.77,623450.0,9.77,9.78,9.76,9.77,623450.0
2017-05-19 12:00:00,9.77,9.79,9.77,9.78,1061150.0,9.77,9.79,9.77,9.78,1061150.0
2017-05-19 12:30:00,9.78,9.79,9.77,9.77,845650.0,9.78,9.79,9.77,9.77,845650.0
2017-05-19 13:00:00,9.77,9.78,9.75,9.76,666000.0,9.77,9.78,9.75,9.76,666000.0
2017-05-19 13:30:00,9.76,9.76,9.74,9.75,766450.0,9.76,9.76,9.74,9.75,766450.0
2017-05-19 14:00:00,9.75,9.75,9.73,9.75,1120750.0,9.75,9.75,9.73,9.75,1120750.0
2017-05-19 14:30:00,9.74,9.75,9.74,9.74,590750.0,9.74,9.75,9.74,9.74,590750.0
2017-05-19 15:00:00,9.75,9.75,9.71,9.71,2438100.0,9.75,9.75,9.71,9.71,2438100.0
2017-05-19 15:30:00,9.71,9.72,9.69,9.7,3859900.0,9.71,9.72,9.69,9.7,3859900.0
2017-05-22 09:30:00,9.7,9.72,9.56,9.59,5790700.0,9.7,9.72,9.56,9.59,5790700.0
2017-05-22 10:00:00,9.58,9.66,9.58,9.64,1665950.0,9.58,9.66,9.58,9.64,1665950.0
2017-05-22 10:30:00,9.65,9.65,9.56,9.59,2192600.0,9.65,9.65,9.56,9.59,2192600.0
2017-05-22 11:00:00,9.59,9.61,9.53,9.57,3082300.0,9.59,9.61,9.53,9.57,3082300.0
2017-05-22 11:30:00,9.57,9.63,9.57,9.62,1614350.0,9.57,9.63,9.57,9.62,1614350.0
2017-05-22 12:00:00,9.62,9.65,9.61,9.63,2014300.0,9.62,9.65,9.61,9.63,2014300.0
2017-05-22 12:30:00,9.62,9.64,9.6,9.62,385450.0,9.62,9.64,9.6,9.62,385450.0
2017-05-22 13:00:00,9.63,9.64,9.62,9.64,631850.0,9.63,9.64,9.62,9.64,631850.0
2017-05-22 13:30:00,9.64,9.65,9.63,9.64,857400.0,9.64,9.65,9.63,9.64,857400.0
2017-05-22 14:00:00,9.64,9.64,9.6,9.63,673300.0,9.64,9.64,9.6,9.63,673300.0
2017-05-22 14:30:00,9.63,9.63,9.61,9.63,1084250.0,9.63,9.63,9.61,9.63,1084250.0
2017-05-22 15:00:00,9.62,9.66,9.62,9.64,883800.0,9.62,9.66,9.62,9.64,883800.0
2017-05-22 15:30:00,9.64,9.66,9.64,9.65,2476300.0,9.64,9.66,9.64,9.65,2476300.0
2017-05-23 09:30:00,9.68,9.69,9.55,9.57,2541200.0,9.68,9.69,9.55,9.57,2541200.0
2017-05-23 10:00:00,9.57,9.59,9.54,9.56,2271050.0,9.57,9.59,9.54,9.56,2271050.0
2017-05-23 10:30:00,9.56,9.56,9.54,9.55,1094800.0,9.56,9.56,9.54,9.55,1094800.0
2017-05-23 11:00:00,9.55,9.57,9.54,9.55,1211550.0,9.55,9.57,9.54,9.55,1211550.0
2017-05-23 11:30:00,9.55,9.58,9.54,9.57,803100.0,9.55,9.58,9.54,9.57,803100.0
2017-05-23 12:00:00,9.57,9.57,9.55,9.56,720250.0,9.57,9.57,9.55,9.56,720250.0
2017-05-23 12:30:00,9.55,9.55,9.54,9.54,416650.0,9.55,9.55,9.54,9.54,416650.0
2017-05-23 13:00:00,9.54,9.54,9.52,9.53,1145000.0,9.54,9.54,9.52,9.53,1145000.0
2017-05-23 13:30:00,9.54,9.54,9.51,9.51,1106150.0,9.54,9.54,9.51,9.51,1106150.0
2017-05-23 14:00:00,9.51,9.52,9.48,9.5,2063950.0,9.51,9.52,9.48,9.5,2063950.0
2017-05-23 14:30:00,9.5,9.53,9.5,9.52,750750.0,9.5,9.53,9.5,9.52,750750.0
2017-05-23 15:00:00,9.51,9.53,9.51,9.52,746500.0,9.51,9.53,9.51,9.52,746500.0
2017-05-23 15:30:00,9.53,9.53,9.48,9.5,3385650.0,9.53,9.53,9.48,9.5,3385650.0
2017-05-24 09:30:00,9.53,9.59,9.49,9.58,2717600.0,9.53,9.59,9.49,9.58,2717600.0
2017-05-24 10:00:00,9.58,9.6,9.54,9.58,1807650.0,9.58,9.6,9.54,9.58,1807650.0
2017-05-24 10:30:00,9.58,9.59,9.55,9.56,1129800.0,9.58,9.59,9.55,9.56,1129800.0
2017-05-24 11:00:00,9.55,9.55,9.52,9.54,1337050.0,9.55,9.55,9.52,9.54,1337050.0
2017-05-24 11:30:00,9.55,9.58,9.53,9.58,1373200.0,9.55,9.58,9.53,9.58,1373200.0
2017-05-24 12:00:00,9.58,9.59,9.57,9.58,399950.0,9.58,9.59,9.57,9.58,399950.0
2017-05-24 12:30:00,9.58,9.6,9.57,9.6,392400.0,9.58,9.6,9.57,9.6,392400.0
2017-05-24 13:00:00,9.6,9.6,9.57,9.57,850000.0,9.6,9.6,9.57,9.57,850000.0
2017-05-24 13:30:00,9.57,9.59,9.56,9.59,950700.0,9.57,9.59,9.56,9.59,950700.0
2017-05-24 14:00:00,9.59,9.6,9.57,9.59,462200.0,9.59,9.6,9.57,9.59,462200.0
2017-05-24 14:30:00,9.59,9.59,9.57,9.58,341550.0,9.59,9.59,9.57,9.58,341550.0
2017-05-24 15:00:00,9.58,9.58,9.57,9.57,590750.0,9.58,9.58,9.57,9.57,590750.0
2017-05-24 15:30:00,9.57,9.58,9.56,9.57,2128700.0,9.57,9.58,9.56,9.57,2128700.0
2017-05-25 09:30:00,9.67,9.68,9.6,9.65,4697350.0,9.67,9.68,9.6,9.65,4697350.0
2017-05-25 10:00:00,9.65,9.67,9.63,9.65,1079850.0,9.65,9.67,9.63,9.65,1079850.0
2017-05-25 10:30:00,9.65,9.65,9.61,9.64,2040900.0,9.65,9.65,9.61,9.64,2040900.0
2017-05-25 11:00:00,9.65,9.66,9.64,9.66,1905350.0,9.65,9.66,9.64,9.66,1905350.0
2017-05-25 11:30:00,9.65,9.7,9.65,9.69,2462600.0,9.65,9.7,9.65,9.69,2462600.0
2017-05-25 12:00:00,9.69,9.69,9.66,9.67,669700.0,9.69,9.69,9.66,9.67,669700.0
2017-05-25 12:30:00,9.67,9.68,9.66,9.67,555200.0,9.67,9.68,9.66,9.67,555200.0
2017-05-25 13:00:00,9.67,9.67,9.65,9.66,571300.0,9.67,9.67,9.65,9.66,571300.0
2017-05-25 13:30:00,9.66,9.68,9.66,9.67,1148100.0,9.66,9.68,9.66,9.67,1148100.0
2017-05-25 14:00:00,9.67,9.68,9.66,9.67,725750.0,9.67,9.68,9.66,9.67,725750.0
2017-05-25 14:30:00,9.67,9.67,9.65,9.65,623250.0,9.67,9.67,9.65,9.65,623250.0
2017-05-25 15:00:00,9.65,9.65,9.63,9.64,1140700.0,9.65,9.65,9.63,9.64,1140700.0
2017-05-25 15:30:00,9.64,9.66,9.61,9.63,3978300.0,9.64,9.66,9.61,9.63,3978300.0
2017-05-26 09:30:00,9.66,9.67,9.59,9.63,1902150.0,9.66,9.67,9.59,9.63,1902150.0
2017-05-26 10:00:00,9.63,9.64,9.59,9.59,1257850.0,9.63,9.64,9.59,9.59,1257850.0
2017-05-26 10:30:00,9.59,9.65,9.58,9.63,1438850.0,9.59,9.65,9.58,9.63,1438850.0
2017-05-26 11:00:00,9.62,9.63,9.59,9.61,1310100.0,9.62,9.63,9.59,9.61,1310100.0
2017-05-26 11:30:00,9.61,9.61,9.59,9.61,1496150.0,9.61,9.61,9.59,9.61,1496150.0
2017-05-26 12:00:00,9.61,9.63,9.6,9.6,863550.0,9.61,9.63,9.6,9.6,863550.0
2017-05-26 12:30:00,9.6,9.61,9.59,9.6,704350.0,9.6,9.61,9.59,9.6,704350.0
2017-05-26 13:00:00,9.6,9.6,9.58,9.59,721450.0,9.6,9.6,9.58,9.59,721450.0
2017-05-26 13:30:00,9.6,9.61,9.59,9.61,721100.0,9.6,9.61,9.59,9.61,721100.0
2017-05-26 14:00:00,9.61,9.62,9.59,9.62,672550.0,9.61,9.62,9.59,9.62,672550.0
2017-05-26 14:30:00,9.61,9.62,9.6,9.6,824050.0,9.61,9.62,9.6,9.6,824050.0
2017-05-26 15:00:00,9.61,9.63,9.61,9.61,1665800.0,9.61,9.63,9.61,9.61,1665800.0
2017-05-26 15:30:00,9.61,9.62,9.59,9.6,3111750.0,9.61,9.62,9.59,9.6,3111750.0
2017-05-30 09:30:00,9.51,9.56,9.46,9.49,3610650.0,9.51,9.56,9.46,9.49,3610650.0
2017-05-30 10:00:00,9.49,9.53,9.48,9.49,1801300.0,9.49,9.53,9.48,9.49,1801300.0
2017-05-30 10:30:00,9.48,9.51,9.47,9.5,2094900.0,9.48,9.51,9.47,9.5,2094900.0
2017-05-30 11:00:00,9.5,9.5,9.47,9.49,1630750.0,9.5,9.5,9.47,9.49,1630750.0
2017-05-30 11:30:00,9.49,9.49,9.45,9.47,2330550.0,9.49,9.49,9.45,9.47,2330550.0
2017-05-30 12:00:00,9.47,9.47,9.45,9.47,1167750.0,9.47,9.47,9.45,9.47,1167750.0
2017-05-30 12:30:00,9.46,9.49,9.46,9.49,767650.0,9.46,9.49,9.46,9.49,767650.0
2017-05-30 13:00:00,9.49,9.52,9.48,9.5,1835800.0,9.49,9.52,9.48,9.5,1835800.0
2017-05-30 13:30:00,9.5,9.51,9.49,9.49,709750.0,9.5,9.51,9.49,9.49,709750.0
2017-05-30 14:00:00,9.49,9.5,9.48,9.49,827500.0,9.49,9.5,9.48,9.49,827500.0
2017-05-30 14:30:00,9.49,9.49,9.47,9.48,805800.0,9.49,9.49,9.47,9.48,805800.0
2017-05-30 15:00:00,9.49,9.5,9.48,9.49,956200.0,9.49,9.5,9.48,9.49,956200.0
2017-05-30 15:30:00,9.49,9.52,9.49,9.51,3106250.0,9.49,9.52,9.49,9.51,3106250.0
2017-05-31 09:30:00,9.54,9.55,9.43,9.46,2083450.0,9.54,9.55,9.43,9.46,2083450.0
2017-05-31 10:00:00,9.47,9.5,9.45,9.49,1350200.0,9.47,9.5,9.45,9.49,1350200.0
2017-05-31 10:30:00,9.49,9.55,9.49,9.54,2247950.0,9.49,9.55,9.49,9.54,2247950.0
2017-05-31 11:00:00,9.54,9.56,9.53,9.55,1551150.0,9.54,9.56,9.53,9.55,1551150.0
2017-05-31 11:30:00,9.54,9.55,9.52,9.54,1046050.0,9.54,9.55,9.52,9.54,1046050.0
2017-05-31 12:00:00,9.54,9.55,9.53,9.53,1315350.0,9.54,9.55,9.53,9.53,1315350.0
2017-05-31 12:30:00,9.54,9.55,9.54,9.54,985750.0,9.54,9.55,9.54,9.54,985750.0
2017-05-31 13:00:00,9.54,9.55,9.53,9.54,1130750.0,9.54,9.55,9.53,9.54,1130750.0
2017-05-31 13:30:00,9.55,9.55,9.53,9.53,860600.0,9.55,9.55,9.53,9.53,860600.0
2017-05-31 14:00:00,9.53,9.54,9.51,9.52,1232250.0,9.53,9.54,9.51,9.52,1232250.0
2017-05-31 14:30:00,9.52,9.54,9.52,9.53,597500.0,9.52,9.54,9.52,9.53,597500.0
2017-05-31 15:00:00,9.54,9.55,9.54,9.54,1123000.0,9.54,9.55,9.54,9.54,1123000.0
2017-05-31 15:30:00,9.54,9.56,9.54,9.55,3489350.0,9.54,9.56,9.54,9.55,3489350.0
2017-06-01 09:30:00,9.6,9.61,9.55,9.6,1643550.0,9.6,9.61,9.55,9.6,1643550.0
2017-06-01 10:00:00,9.6,9.69,9.59,9.68,3519300.0,9.6,9.69,9.59,9.68,3519300.0
2017-06-01 10:30:00,9.68,9.68,9.63,9.65,1509600.0,9.68,9.68,9.63,9.65,1509600.0
2017-06-01 11:00:00,9.65,9.69,9.64,9.69,2043250.0,9.65,9.69,9.64,9.69,2043250.0
2017-06-01 11:30:00,9.69,9.69,9.67,9.68,1505350.0,9.69,9.69,9.67,9.68,1505350.0
2017-06-01 12:00:00,9.68,9.69,9.66,9.66,1351050.0,9.68,9.69,9.66,9.66,1351050.0
2017-06-01 12:30:00,9.66,9.67,9.66,9.67,639100.0,9.66,9.67,9.66,9.67,639100.0
2017-06-01 13:00:00,9.67,9.68,9.67,9.67,699400.0,9.67,9.68,9.67,9.67,699400.0
2017-06-01 13:30:00,9.67,9.69,9.67,9.69,1137000.0,9.67,9.69,9.67,9.69,1137000.0
2017-06-01 14:00:00,9.68,9.69,9.67,9.68,578400.0,9.68,9.69,9.67,9.68,578400.0
2017-06-01 14:30:00,9.68,9.68,9.66,9.67,1048200.0,9.68,9.68,9.66,9.67,1048200.0
2017-06-01 15:00:00,9.67,9.68,9.67,9.68,685950.0,9.67,9.68,9.67,9.68,685950.0
2017-06-01 15:30:00,9.68,9.68,9.66,9.67,3639300.0,9.68,9.68,9.66,9.67,3639300.0
2017-06-02 09:30:00,9.7,9.75,9.63,9.67,3573400.0,9.7,9.75,9.63,9.67,3573400.0
2017-06-02 10:00:00,9.67,9.69,9.65,9.67,1839050.0,9.67,9.69,9.65,9.67,1839050.0
2017-06-02 10:30:00,9.67,9.68,9.64,9.65,1059350.0,9.67,9.68,9.64,9.65,1059350.0
2017-06-02 11:00:00,9.65,9.68,9.65,9.66,1108650.0,9.65,9.68,9.65,9.66,1108650.0
2017-06-02 11:30:00,9.66,9.67,9.65,9.65,866950.0,9.66,9.67,9.65,9.65,866950.0
2017-06-02 12:00:00,9.65,9.65,9.63,9.64,1300800.0,9.65,9.65,9.63,9.64,1300800.0
2017-06-02 12:30:00,9.64,9.66,9.63,9.66,723900.0,9.64,9.66,9.63,9.66,723900.0
2017-06-02 13:00:00,9.66,9.66,9.64,9.65,785000.0,9.66,9.66,9.64,9.65,785000.0
2017-06-02 13:30:00,9.65,9.65,9.64,9.65,618350.0,9.65,9.65,9.64,9.65,618350.0
2017-06-02 14:00:00,9.65,9.67,9.64,9.65,698100.0,9.65,9.67,9.64,9.65,698100.0
2017-06-02 14:30:00,9.65,9.65,9.62,9.62,741000.0,9.65,9.65,9.62,9.62,741000.0
2017-06-02 15:00:00,9.62,9.64,9.62,9.64,946050.0,9.62,9.64,9.62,9.64,946050.0
2017-06-02 15:30:00,9.64,9.64,9.55,9.56,7505000.0,9.64,9.64,9.55,9.56,7505000.0
2017-06-05 09:30:00,9.56,9.58,9.42,9.47,3816400.0,9.56,9.58,9.42,9.47,3816400.0
2017-06-05 10:00:00,9.48,9.5,9.43,9.46,2734100.0,9.48,9.5,9.43,9.46,2734100.0
2017-06-05 10:30:00,9.46,9.47,9.43,9.44,1908850.0,9.46,9.47,9.43,9.44,1908850.0
2017-06-05 11:00:00,9.44,9.45,9.43,9.44,1907350.0,9.44,9.45,9.43,9.44,1907350.0
2017-06-05 11:30:00,9.44,9.48,9.44,9.46,2109950.0,9.44,9.48,9.44,9.46,2109950.0
2017-06-05 12:00:00,9.47,9.47,9.44,9.45,2258000.0,9.47,9.47,9.44,9.45,2258000.0
2017-06-05 12:30:00,9.45,9.46,9.44,9.44,2194850.0,9.45,9.46,9.44,9.44,2194850.0
2017-06-05 13:00:00,9.45,9.46,9.44,9.45,1891750.0,9.45,9.46,9.44,9.45,1891750.0
2017-06-05 13:30:00,9.45,9.46,9.45,9.45,510700.0,9.45,9.46,9.45,9.45,510700.0
2017-06-05 14:00:00,9.45,9.46,9.45,9.46,1403950.0,9.45,9.46,9.45,9.46,1403950.0
2017-06-05 14:30:00,9.45,9.47,9.45,9.46,1171450.0,9.45,9.47,9.45,9.46,1171450.0
2017-06-05 15:00:00,9.46,9.47,9.45,9.45,1375600.0,9.46,9.47,9.45,9.45,1375600.0
2017-06-05 15:30:00,9.45,9.46,9.44,9.45,2993150.0,9.45,9.46,9.44,9.45,2993150.0
2017-06-06 09:30:00,9.42,9.46,9.38,9.45,2880300.0,9.42,9.46,9.38,9.45,2880300.0
2017-06-06 10:00:00,9.46,9.46,9.43,9.44,1788100.0,9.46,9.46,9.43,9.44,1788100.0
2017-06-06 10:30:00,9.44,9.44,9.41,9.41,1158350.0,9.44,9.44,9.41,9.41,1158350.0
2017-06-06 11:00:00,9.42,9.42,9.41,9.42,1001850.0,9.42,9.42,9.41,9.42,1001850.0
2017-06-06 11:30:00,9.42,9.43,9.42,9.42,787650.0,9.42,9.43,9.42,9.42,787650.0
2017-06-06 12:00:00,9.42,9.45,9.41,9.44,958900.0,9.42,9.45,9.41,9.44,958900.0
2017-06-06 12:30:00,9.44,9.49,9.44,9.49,1952950.0,9.44,9.49,9.44,9.49,1952950.0
2017-06-06 13:00:00,9.48,9.48,9.46,9.47,752400.0,9.48,9.48,9.46,9.47,752400.0
2017-06-06 13:30:00,9.47,9.47,9.45,9.46,849550.0,9.47,9.47,9.45,9.46,849550.0
2017-06-06 14:00:00,9.45,9.47,9.44,9.46,1814900.0,9.45,9.47,9.44,9.46,1814900.0
2017-06-06 14:30:00,9.46,9.46,9.45,9.46,1448000.0,9.46,9.46,9.45,9.46,1448000.0
2017-06-06 15:00:00,9.46,9.46,9.44,9.45,1577350.0,9.46,9.46,9.44,9.45,1577350.0
2017-06-06 15:30:00,9.45,9.45,9.41,9.41,4082050.0,9.45,9.45,9.41,9.41,4082050.0
2017-06-07 09:30:00,9.4,9.43,9.32,9.33,2959400.0,9.4,9.43,9.32,9.33,2959400.0
2017-06-07 10:00:00,9.33,9.37,9.27,9.29,6207850.0,9.33,9.37,9.27,9.29,6207850.0
2017-06-07 10:30:00,9.29,9.29,9.26,9.27,2671100.0,9.29,9.29,9.26,9.27,2671100.0
2017-06-07 11:00:00,9.27,9.27,9.2,9.24,4435800.0,9.27,9.27,9.2,9.24,4435800.0
2017-06-07 11:30:00,9.24,9.26,9.21,9.24,3418050.0,9.24,9.26,9.21,9.24,3418050.0
2017-06-07 12:00:00,9.23,9.27,9.23,9.25,1689500.0,9.23,9.27,9.23,9.25,1689500.0
2017-06-07 12:30:00,9.25,9.25,9.21,9.22,2056600.0,9.25,9.25,9.21,9.22,2056600.0
2017-06-07 13:00:00,9.22,9.24,9.19,9.24,2218750.0,9.22,9.24,9.19,9.24,2218750.0
2017-06-07 13:30:00,9.23,9.24,9.21,9.24,1640300.0,9.23,9.24,9.21,9.24,1640300.0
2017-06-07 14:00:00,9.24,9.24,9.22,9.22,1013150.0,9.24,9.24,9.22,9.22,1013150.0
2017-06-07 14:30:00,9.22,9.23,9.22,9.22,2191600.0,9.22,9.23,9.22,9.22,2191600.0
2017-06-07 15:00:00,9.22,9.23,9.21,9.23,2845300.0,9.22,9.23,9.21,9.23,2845300.0
2017-06-07 15:30:00,9.23,9.27,9.22,9.24,6386350.0,9.23,9.27,9.22,9.24,6386350.0
2017-06-08 09:30:00,9.22,9.24,9.14,9.16,3720700.0,9.22,9.24,9.14,9.16,3720700.0
2017-06-08 10:00:00,9.15,9.21,9.15,9.15,3122100.0,9.15,9.21,9.15,9.15,3122100.0
2017-06-08 10:30:00,9.16,9.23,9.15,9.21,1764450.0,9.16,9.23,9.15,9.21,1764450.0
2017-06-08 11:00:00,9.21,9.24,9.18,9.24,2481200.0,9.21,9.24,9.18,9.24,2481200.0
2017-06-08 11:30:00,9.25,9.29,9.24,9.29,2417900.0,9.25,9.29,9.24,9.29,2417900.0
2017-06-08 12:00:00,9.29,9.29,9.26,9.26,1220200.0,9.29,9.29,9.26,9.26,1220200.0
2017-06-08 12:30:00,9.26,9.27,9.23,9.26,1111850.0,9.26,9.27,9.23,9.26,1111850.0
2017-06-08 13:00:00,9.26,9.26,9.21,9.22,1116200.0,9.26,9.26,9.21,9.22,1116200.0
2017-06-08 13:30:00,9.23,9.26,9.22,9.24,1477500.0,9.23,9.26,9.22,9.24,1477500.0
2017-06-08 14:00:00,9.24,9.24,9.19,9.19,1502600.0,9.24,9.24,9.19,9.19,1502600.0
2017-06-08 14:30:00,9.2,9.21,9.18,9.19,1100000.0,9.2,9.21,9.18,9.19,1100000.0
2017-06-08 15:00:00,9.19,9.21,9.16,9.19,1718600.0,9.19,9.21,9.16,9.19,1718600.0
2017-06-08 15:30:00,9.19,9.2,9.18,9.19,3426200.0,9.19,9.2,9.18,9.19,3426200.0
2017-06-09 09:30:00,9.23,9.27,9.19,9.25,2598800.0,9.23,9.27,9.19,9.25,2598800.0
2017-06-09 10:00:00,9.25,9.29,9.23,9.28,1957750.0,9.25,9.29,9.23,9.28,1957750.0
2017-06-09 10:30:00,9.29,9.29,9.26,9.26,1753300.0,9.29,9.29,9.26,9.26,1753300.0
2017-06-09 11:00:00,9.26,9.32,9.26,9.3,3043100.0,9.26,9.32,9.26,9.3,3043100.0
2017-06-09 11:30:00,9.3,9.32,9.27,9.3,2260600.0,9.3,9.32,9.27,9.3,2260600.0
2017-06-09 12:00:00,9.29,9.3,9.26,9.27,1388350.0,9.29,9.3,9.26,9.27,1388350.0
2017-06-09 12:30:00,9.27,9.27,9.23,9.25,1436400.0,9.27,9.27,9.23,9.25,1436400.0
2017-06-09 13:00:00,9.25,9.26,9.24,9.25,1017950.0,9.25,9.26,9.24,9.25,1017950.0
2017-06-09 13:30:00,9.25,9.26,9.21,9.21,942100.0,9.25,9.26,9.21,9.21,942100.0
2017-06-09 14:00:00,9.21,9.22,9.19,9.22,1348250.0,9.21,9.22,9.19,9.22,1348250.0
2017-06-09 14:30:00,9.22,9.23,9.2,9.22,2077000.0,9.22,9.23,9.2,9.22,2077000.0
2017-06-09 15:00:00,9.22,9.23,9.21,9.23,1598150.0,9.22,9.23,9.21,9.23,1598150.0
2017-06-09 15:30:00,9.23,9.23,9.2,9.22,2612650.0,9.23,9.23,9.2,9.22,2612650.0
2017-06-12 09:30:00,9.2,9.2,9.06,9.07,4424000.0,9.2,9.2,9.06,9.07,4424000.0
2017-06-12 10:00:00,9.08,9.1,9.04,9.1,3258750.0,9.08,9.1,9.04,9.1,3258750.0
2017-06-12 10:30:00,9.1,9.19,9.09,9.19,2426850.0,9.1,9.19,9.09,9.19,2426850.0
2017-06-12 11:00:00,9.19,9.23,9.16,9.23,1474150.0,9.19,9.23,9.16,9.23,1474150.0
2017-06-12 11:30:00,9.22,9.29,9.22,9.25,1654700.0,9.22,9.29,9.22,9.25,1654700.0
2017-06-12 12:00:00,9.25,9.26,9.23,9.25,1406300.0,9.25,9.26,9.23,9.25,1406300.0
2017-06-12 12:30:00,9.26,9.26,9.2,9.2,980450.0,9.26,9.26,9.2,9.2,980450.0
2017-06-12 13:00:00,9.19,9.2,9.17,9.2,2055400.0,9.19,9.2,9.17,9.2,2055400.0
2017-06-12 13:30:00,9.2,9.25,9.2,9.24,2229450.0,9.2,9.25,9.2,9.24,2229450.0
2017-06-12 14:00:00,9.25,9.25,9.23,9.23,1959850.0,9.25,9.25,9.23,9.23,1959850.0
2017-06-12 14:30:00,9.24,9.28,9.23,9.27,972350.0,9.24,9.28,9.23,9.27,972350.0
2017-06-12 15:00:00,9.26,9.26,9.24,9.24,1265800.0,9.26,9.26,9.24,9.24,1265800.0
2017-06-12 15:30:00,9.24,9.25,9.21,9.23,2080950.0,9.24,9.25,9.21,9.23,2080950.0
2017-06-13 09:30:00,9.24,9.36,9.23,9.31,4115350.0,9.24,9.36,9.23,9.31,4115350.0
2017-06-13 10:00:00,9.3,9.31,9.26,9.29,1817400.0,9.3,9.31,9.26,9.29,1817400.0
2017-06-13 10:30:00,9.29,9.34,9.27,9.32,2696250.0,9.29,9.34,9.27,9.32,2696250.0
2017-06-13 11:00:00,9.31,9.32,9.25,9.25,987850.0,9.31,9.32,9.25,9.25,987850.0
2017-06-13 11:30:00,9.26,9.3,9.25,9.26,2154550.0,9.26,9.3,9.25,9.26,2154550.0
2017-06-13 12:00:00,9.26,9.32,9.26,9.31,1157500.0,9.26,9.32,9.26,9.31,1157500.0
2017-06-13 12:30:00,9.31,9.33,9.3,9.31,887550.0,9.31,9.33,9.3,9.31,887550.0
2017-06-13 13:00:00,9.3,9.31,9.27,9.28,522200.0,9.3,9.31,9.27,9.28,522200.0
2017-06-13 13:30:00,9.27,9.3,9.26,9.3,678100.0,9.27,9.3,9.26,9.3,678100.0
2017-06-13 14:00:00,9.3,9.3,9.28,9.3,511450.0,9.3,9.3,9.28,9.3,511450.0
2017-06-13 14:30:00,9.31,9.31,9.29,9.31,733950.0,9.31,9.31,9.29,9.31,733950.0
2017-06-13 15:00:00,9.31,9.32,9.3,9.31,1132050.0,9.31,9.32,9.3,9.31,1132050.0
2017-06-13 15:30:00,9.31,9.31,9.27,9.28,2645250.0,9.31,9.31,9.27,9.28,2645250.0
2017-06-14 09:30:00,9.28,9.36,9.26,9.27,1521450.0,9.28,9.36,9.26,9.27,1521450.0
2017-06-14 10:00:00,9.27,9.29,9.26,9.26,481100.0,9.27,9.29,9.26,9.26,481100.0
2017-06-14 10:30:00,9.26,9.3,9.23,9.23,1451850.0,9.26,9.3,9.23,9.23,1451850.0
2017-06-14 11:00:00,9.23,9.23,9.2,9.21,1840200.0,9.23,9.23,9.2,9.21,1840200.0
2017-06-14 11:30:00,9.21,9.23,9.2,9.23,1040300.0,9.21,9.23,9.2,9.23,1040300.0
2017-06-14 12:00:00,9.24,9.25,9.21,9.21,1533000.0,9.24,9.25,9.21,9.21,1533000.0
2017-06-14 12:30:00,9.22,9.23,9.2,9.22,728350.0,9.22,9.23,9.2,9.22,728350.0
2017-06-14 13:00:00,9.21,9.23,9.21,9.22,232250.0,9.21,9.23,9.21,9.22,232250.0
2017-06-14 13:30:00,9.22,9.24,9.22,9.23,503800.0,9.22,9.24,9.22,9.23,503800.0
2017-06-14 14:00:00,9.23,9.24,9.22,9.23,351950.0,9.23,9.24,9.22,9.23,351950.0
2017-06-14 14:30:00,9.23,9.23,9.19,9.2,1133300.0,9.23,9.23,9.19,9.2,1133300.0
2017-06-14 15:00:00,9.2,9.22,9.19,9.2,661550.0,9.2,9.22,9.19,9.2,661550.0
2017-06-14 15:30:00,9.21,9.21,9.18,9.19,2238250.0,9.21,9.21,9.18,9.19,2238250.0
2017-06-15 09:30:00,9.13,9.15,9.05,9.1,4790550.0,9.13,9.15,9.05,9.1,4790550.0
2017-06-15 10:00:00,9.11,9.14,9.06,9.14,2781050.0,9.11,9.14,9.06,9.14,2781050.0
2017-06-15 10:30:00,9.14,9.19,9.13,9.17,2851500.0,9.14,9.19,9.13,9.17,2851500.0
2017-06-15 11:00:00,9.17,9.18,9.12,9.18,2279600.0,9.17,9.18,9.12,9.18,2279600.0
2017-06-15 11:30:00,9.19,9.19,9.14,9.16,1441200.0,9.19,9.19,9.14,9.16,1441200.0
2017-06-15 12:00:00,9.15,9.15,9.12,9.12,520750.0,9.15,9.15,9.12,9.12,520750.0
2017-06-15 12:30:00,9.12,9.13,9.1,9.12,669250.0,9.12,9.13,9.1,9.12,669250.0
2017-06-15 13:00:00,9.13,9.13,9.11,9.11,603500.0,9.13,9.13,9.11,9.11,603500.0
2017-06-15 13:30:00,9.11,9.12,9.1,9.1,484550.0,9.11,9.12,9.1,9.1,484550.0
2017-06-15 14:00:00,9.1,9.11,9.09,9.11,660050.0,9.1,9.11,9.09,9.11,660050.0
2017-06-15 14:30:00,9.1,9.11,9.09,9.09,820200.0,9.1,9.11,9.09,9.09,820200.0
2017-06-15 15:00:00,9.09,9.11,9.09,9.09,1209650.0,9.09,9.11,9.09,9.09,1209650.0
2017-06-15 15:30:00,9.09,9.12,9.09,9.11,2279600.0,9.09,9.12,9.09,9.11,2279600.0
2017-06-16 09:30:00,9.11,9.15,9.06,9.07,4019150.0,9.11,9.15,9.06,9.07,4019150.0
2017-06-16 10:00:00,9.07,9.1,9.05,9.08,2296300.0,9.07,9.1,9.05,9.08,2296300.0
2017-06-16 10:30:00,9.07,9.08,9.03,9.04,1802400.0,9.07,9.08,9.03,9.04,1802400.0
2017-06-16 11:00:00,9.04,9.05,9.03,9.03,2165600.0,9.04,9.05,9.03,9.03,2165600.0
2017-06-16 11:30:00,9.03,9.05,9.02,9.02,3243550.0,9.03,9.05,9.02,9.02,3243550.0
2017-06-16 12:00:00,9.02,9.05,9.01,9.02,2027900.0,9.02,9.05,9.01,9.02,2027900.0
2017-06-16 12:30:00,9.02,9.02,9.0,9.01,1445550.0,9.02,9.02,9.0,9.01,1445550.0
2017-06-16 13:00:00,9.01,9.03,9.01,9.03,1533000.0,9.01,9.03,9.01,9.03,1533000.0
2017-06-16 13:30:00,9.03,9.04,9.02,9.02,1197700.0,9.03,9.04,9.02,9.02,1197700.0
2017-06-16 14:00:00,9.03,9.03,9.01,9.02,1712050.0,9.03,9.03,9.01,9.02,1712050.0
2017-06-16 14:30:00,9.02,9.03,9.02,9.02,2215850.0,9.02,9.03,9.02,9.02,2215850.0
2017-06-16 15:00:00,9.02,9.03,9.01,9.02,1728750.0,9.02,9.03,9.01,9.02,1728750.0
2017-06-16 15:30:00,9.02,9.03,9.01,9.02,5116300.0,9.02,9.03,9.01,9.02,5116300.0
2017-06-19 09:30:00,9.06,9.08,9.02,9.04,4311150.0,9.06,9.08,9.02,9.04,4311150.0
2017-06-19 10:00:00,9.04,9.04,8.97,8.99,3052800.0,9.04,9.04,8.97,8.99,3052800.0
2017-06-19 10:30:00,8.99,9.04,8.99,9.03,2901700.0,8.99,9.04,8.99,9.03,2901700.0
2017-06-19 11:00:00,9.04,9.17,9.04,9.14,5040350.0,9.04,9.17,9.04,9.14,5040350.0
2017-06-19 11:30:00,9.14,9.17,9.1,9.15,3479850.0,9.14,9.17,9.1,9.15,3479850.0
2017-06-19 12:00:00,9.14,9.17,9.14,9.15,2663200.0,9.14,9.17,9.14,9.15,2663200.0
2017-06-19 12:30:00,9.15,9.18,9.13,9.15,3340700.0,9.15,9.18,9.13,9.15,3340700.0
2017-06-19 13:00:00,9.15,9.17,9.14,9.16,1361450.0,9.15,9.17,9.14,9.16,1361450.0
2017-06-19 13:30:00,9.16,9.18,9.15,9.15,2217600.0,9.16,9.18,9.15,9.15,2217600.0
2017-06-19 14:00:00,9.16,9.18,9.15,9.18,1514750.0,9.16,9.18,9.15,9.18,1514750.0
2017-06-19 14:30:00,9.18,9.19,9.16,9.16,2026400.0,9.18,9.19,9.16,9.16,2026400.0
2017-06-19 15:00:00,9.16,9.18,9.15,9.18,1341950.0,9.16,9.18,9.15,9.18,1341950.0
2017-06-19 15:30:00,9.17,9.19,9.15,9.17,5654750.0,9.17,9.19,9.15,9.17,5654750.0
2017-06-20 09:30:00,8.89,8.89,8.63,8.68,31221300.0,8.89,8.89,8.63,8.68,31221300.0
2017-06-20 10:00:00,8.68,8.72,8.62,8.63,11199900.0,8.68,8.72,8.62,8.63,11199900.0
2017-06-20 10:30:00,8.63,8.66,8.57,8.58,14863650.0,8.63,8.66,8.57,8.58,14863650.0
2017-06-20 11:00:00,8.58,8.62,8.54,8.56,8265050.0,8.58,8.62,8.54,8.56,8265050.0
2017-06-20 11:30:00,8.57,8.57,8.52,8.56,7456050.0,8.57,8.57,8.52,8.56,7456050.0
2017-06-20 12:00:00,8.56,8.59,8.51,8.58,7624600.0,8.56,8.59,8.51,8.58,7624600.0
2017-06-20 12:30:00,8.58,8.62,8.57,8.59,6816450.0,8.58,8.62,8.57,8.59,6816450.0
2017-06-20 13:00:00,8.59,8.6,8.58,8.59,4323000.0,8.59,8.6,8.58,8.59,4323000.0
2017-06-20 13:30:00,8.59,8.6,8.53,8.54,6342350.0,8.59,8.6,8.53,8.54,6342350.0
2017-06-20 14:00:00,8.54,8.6,8.51,8.53,8919050.0,8.54,8.6,8.51,8.53,8919050.0
2017-06-20 14:30:00,8.53,8.59,8.52,8.56,5716000.0,8.53,8.59,8.52,8.56,5716000.0
2017-06-20 15:00:00,8.56,8.57,8.5,8.52,8110450.0,8.56,8.57,8.5,8.52,8110450.0
2017-06-20 15:30:00,8.52,8.53,8.5,8.51,11893150.0,8.52,8.53,8.5,8.51,11893150.0
2017-06-21 09:30:00,8.51,8.56,8.36,8.43,8390300.0,8.51,8.56,8.36,8.43,8390300.0
2017-06-21 10:00:00,8.43,8.45,8.39,8.41,4857800.0,8.43,8.45,8.39,8.41,4857800.0
2017-06-21 10:30:00,8.41,8.42,8.35,8.35,6414300.0,8.41,8.42,8.35,8.35,6414300.0
2017-06-21 11:00:00,8.36,8.36,8.29,8.34,8000250.0,8.36,8.36,8.29,8.34,8000250.0
2017-06-21 11:30:00,8.34,8.35,8.29,8.29,3874300.0,8.34,8.35,8.29,8.29,3874300.0
2017-06-21 12:00:00,8.29,8.33,8.29,8.31,3181300.0,8.29,8.33,8.29,8.31,3181300.0
2017-06-21 12:30:00,8.31,8.32,8.29,8.3,1975350.0,8.31,8.32,8.29,8.3,1975350.0
2017-06-21 13:00:00,8.31,8.34,8.3,8.31,3270400.0,8.31,8.34,8.3,8.31,3270400.0
2017-06-21 13:30:00,8.3,8.34,8.3,8.33,2907600.0,8.3,8.34,8.3,8.33,2907600.0
2017-06-21 14:00:00,8.33,8.38,8.32,8.38,4024650.0,8.33,8.38,8.32,8.38,4024650.0
2017-06-21 14:30:00,8.38,8.39,8.35,8.35,3652650.0,8.38,8.39,8.35,8.35,3652650.0
2017-06-21 15:00:00,8.36,8.37,8.33,8.35,3025950.0,8.36,8.37,8.33,8.35,3025950.0
2017-06-21 15:30:00,8.35,8.37,8.34,8.35,6030100.0,8.35,8.37,8.34,8.35,6030100.0
2017-06-22 09:30:00,8.34,8.5,8.34,8.43,11213100.0,8.34,8.5,8.34,8.43,11213100.0
2017-06-22 10:00:00,8.43,8.45,8.37,8.44,4989500.0,8.43,8.45,8.37,8.44,4989500.0
2017-06-22 10:30:00,8.44,8.47,8.42,8.43,3233550.0,8.44,8.47,8.42,8.43,3233550.0
2017-06-22 11:00:00,8.43,8.43,8.4,8.42,2116750.0,8.43,8.43,8.4,8.42,2116750.0
2017-06-22 11:30:00,8.42,8.42,8.4,8.41,1781650.0,8.42,8.42,8.4,8.41,1781650.0
2017-06-22 12:00:00,8.4,8.41,8.38,8.4,2191850.0,8.4,8.41,8.38,8.4,2191850.0
2017-06-22 12:30:00,8.4,8.44,8.39,8.43,3007950.0,8.4,8.44,8.39,8.43,3007950.0
2017-06-22 13:00:00,8.43,8.44,8.4,8.41,2805700.0,8.43,8.44,8.4,8.41,2805700.0
2017-06-22 13:30:00,8.41,8.42,8.4,8.41,2297100.0,8.41,8.42,8.4,8.41,2297100.0
2017-06-22 14:00:00,8.4,8.42,8.39,8.41,2273050.0,8.4,8.42,8.39,8.41,2273050.0
2017-06-22 14:30:00,8.41,8.43,8.4,8.43,2998700.0,8.41,8.43,8.4,8.43,2998700.0
2017-06-22 15:00:00,8.43,8.44,8.41,8.43,3320350.0,8.43,8.44,8.41,8.43,3320350.0
2017-06-22 15:30:00,8.43,8.44,8.41,8.42,4795700.0,8.43,8.44,8.41,8.42,4795700.0
2017-06-23 09:30:00,8.44,8.46,8.37,8.42,3411500.0,8.44,8.46,8.37,8.42,3411500.0
2017-06-23 10:00:00,8.41,8.41,8.35,8.37,3361950.0,8.41,8.41,8.35,8.37,3361950.0
2017-06-23 10:30:00,8.37,8.42,8.36,8.4,3529450.0,8.37,8.42,8.36,8.4,3529450.0
2017-06-23 11:00:00,8.41,8.41,8.36,8.38,3348900.0,8.41,8.41,8.36,8.38,3348900.0
2017-06-23 11:30:00,8.38,8.41,8.35,8.35,3393550.0,8.38,8.41,8.35,8.35,3393550.0
2017-06-23 12:00:00,8.35,8.37,8.34,8.35,3368250.0,8.35,8.37,8.34,8.35,3368250.0
2017-06-23 12:30:00,8.36,8.37,8.35,8.35,2875500.0,8.36,8.37,8.35,8.35,2875500.0
2017-06-23 13:00:00,8.36,8.36,8.34,8.35,1642200.0,8.36,8.36,8.34,8.35,1642200.0
2017-06-23 13:30:00,8.35,8.36,8.32,8.35,2971700.0,8.35,8.36,8.32,8.35,2971700.0
2017-06-23 14:00:00,8.34,8.34,8.3,8.32,1977850.0,8.34,8.34,8.3,8.32,1977850.0
2017-06-23 14:30:00,8.32,8.34,8.31,8.32,1958700.0,8.32,8.34,8.31,8.32,1958700.0
2017-06-23 15:00:00,8.33,8.34,8.31,8.31,1353850.0,8.33,8.34,8.31,8.31,1353850.0
2017-06-23 15:30:00,8.32,8.32,8.3,8.3,4991750.0,8.32,8.32,8.3,8.3,4991750.0
2017-06-26 09:30:00,8.32,8.36,8.24,8.26,6305500.0,8.32,8.36,8.24,8.26,6305500.0
2017-06-26 10:00:00,8.27,8.28,8.23,8.24,2552900.0,8.27,8.28,8.23,8.24,2552900.0
2017-06-26 10:30:00,8.25,8.26,8.23,8.24,2997050.0,8.25,8.26,8.23,8.24,2997050.0
2017-06-26 11:00:00,8.24,8.27,8.22,8.25,3026800.0,8.24,8.27,8.22,8.25,3026800.0
2017-06-26 11:30:00,8.26,8.27,8.23,8.23,2035100.0,8.26,8.27,8.23,8.23,2035100.0
2017-06-26 12:00:00,8.23,8.24,8.23,8.23,1426900.0,8.23,8.24,8.23,8.23,1426900.0
2017-06-26 12:30:00,8.23,8.25,8.23,8.24,2526900.0,8.23,8.25,8.23,8.24,2526900.0
2017-06-26 13:00:00,8.24,8.25,8.22,8.25,1294750.0,8.24,8.25,8.22,8.25,1294750.0
2017-06-26 13:30:00,8.25,8.27,8.24,8.26,2600300.0,8.25,8.27,8.24,8.26,2600300.0
2017-06-26 14:00:00,8.27,8.29,8.26,8.28,3479500.0,8.27,8.29,8.26,8.28,3479500.0
2017-06-26 14:30:00,8.28,8.32,8.27,8.3,3072450.0,8.28,8.32,8.27,8.3,3072450.0
2017-06-26 15:00:00,8.31,8.31,8.27,8.28,2382350.0,8.31,8.31,8.27,8.28,2382350.0
2017-06-26 15:30:00,8.28,8.29,8.27,8.28,2500750.0,8.28,8.29,8.27,8.28,2500750.0
2017-06-27 09:30:00,8.29,8.34,8.29,8.29,4379250.0,8.29,8.34,8.29,8.29,4379250.0
2017-06-27 10:00:00,8.3,8.35,8.29,8.33,4597050.0,8.3,8.35,8.29,8.33,4597050.0
2017-06-27 10:30:00,8.34,8.38,8.33,8.36,5793550.0,8.34,8.38,8.33,8.36,5793550.0
2017-06-27 11:00:00,8.37,8.41,8.36,8.39,4919900.0,8.37,8.41,8.36,8.39,4919900.0
2017-06-27 11:30:00,8.4,8.42,8.38,8.38,3441400.0,8.4,8.42,8.38,8.38,3441400.0
2017-06-27 12:00:00,8.38,8.41,8.38,8.4,3400750.0,8.38,8.41,8.38,8.4,3400750.0
2017-06-27 12:30:00,8.41,8.41,8.35,8.36,2160650.0,8.41,8.41,8.35,8.36,2160650.0
2017-06-27 13:00:00,8.36,8.39,8.35,8.37,2597550.0,8.36,8.39,8.35,8.37,2597550.0
2017-06-27 13:30:00,8.37,8.37,8.33,8.33,2783200.0,8.37,8.37,8.33,8.33,2783200.0
2017-06-27 14:00:00,8.34,8.34,8.32,8.34,2478650.0,8.34,8.34,8.32,8.34,2478650.0
2017-06-27 14:30:00,8.33,8.35,8.32,8.32,2345700.0,8.33,8.35,8.32,8.32,2345700.0
2017-06-27 15:00:00,8.32,8.32,8.29,8.3,1829000.0,8.32,8.32,8.29,8.3,1829000.0
2017-06-27 15:30:00,8.3,8.3,8.28,8.28,3850400.0,8.3,8.3,8.28,8.28,3850400.0
2017-06-28 09:30:00,8.29,8.38,8.29,8.37,3369600.0,8.29,8.38,8.29,8.37,3369600.0
2017-06-28 10:00:00,8.38,8.38,8.34,8.36,2670400.0,8.38,8.38,8.34,8.36,2670400.0
2017-06-28 10:30:00,8.35,8.39,8.34,8.37,1933750.0,8.35,8.39,8.34,8.37,1933750.0
2017-06-28 11:00:00,8.37,8.39,8.35,8.36,2075900.0,8.37,8.39,8.35,8.36,2075900.0
2017-06-28 11:30:00,8.36,8.4,8.36,8.39,3133050.0,8.36,8.4,8.36,8.39,3133050.0
2017-06-28 12:00:00,8.39,8.4,8.37,8.37,782150.0,8.39,8.4,8.37,8.37,782150.0
2017-06-28 12:30:00,8.37,8.38,8.36,8.36,1393700.0,8.37,8.38,8.36,8.36,1393700.0
2017-06-28 13:00:00,8.36,8.39,8.36,8.39,771250.0,8.36,8.39,8.36,8.39,771250.0
2017-06-28 13:30:00,8.38,8.4,8.38,8.38,1768250.0,8.38,8.4,8.38,8.38,1768250.0
2017-06-28 14:00:00,8.39,8.39,8.35,8.36,2240950.0,8.39,8.39,8.35,8.36,2240950.0
2017-06-28 14:30:00,8.36,8.37,8.35,8.35,1150100.0,8.36,8.37,8.35,8.35,1150100.0
2017-06-28 15:00:00,8.35,8.36,8.33,8.34,1185400.0,8.35,8.36,8.33,8.34,1185400.0
2017-06-28 15:30:00,8.34,8.35,8.32,8.34,2981450.0,8.34,8.35,8.32,8.34,2981450.0
2017-06-29 09:30:00,8.33,8.38,8.31,8.37,2993250.0,8.33,8.38,8.31,8.37,2993250.0
2017-06-29 10:00:00,8.38,8.43,8.36,8.42,3404800.0,8.38,8.43,8.36,8.42,3404800.0
2017-06-29 10:30:00,8.42,8.45,8.41,8.44,3297450.0,8.42,8.45,8.41,8.44,3297450.0
2017-06-29 11:00:00,8.43,8.44,8.4,8.41,2326850.0,8.43,8.44,8.4,8.41,2326850.0
2017-06-29 11:30:00,8.41,8.41,8.37,8.38,1526350.0,8.41,8.41,8.37,8.38,1526350.0
2017-06-29 12:00:00,8.38,8.39,8.36,8.38,1231350.0,8.38,8.39,8.36,8.38,1231350.0
2017-06-29 12:30:00,8.38,8.39,8.36,8.37,1890350.0,8.38,8.39,8.36,8.37,1890350.0
2017-06-29 13:00:00,8.36,8.37,8.33,8.34,1906550.0,8.36,8.37,8.33,8.34,1906550.0
2017-06-29 13:30:00,8.33,8.37,8.33,8.37,2265900.0,8.33,8.37,8.33,8.37,2265900.0
2017-06-29 14:00:00,8.37,8.41,8.37,8.41,1520450.0,8.37,8.41,8.37,8.41,1520450.0
2017-06-29 14:30:00,8.41,8.43,8.4,8.41,1413450.0,8.41,8.43,8.4,8.41,1413450.0
2017-06-29 15:00:00,8.41,8.43,8.4,8.41,1078350.0,8.41,8.43,8.4,8.41,1078350.0
2017-06-29 15:30:00,8.42,8.42,8.38,8.38,3644100.0,8.42,8.42,8.38,8.38,3644100.0
2017-06-30 09:30:00,8.42,8.47,8.37,8.39,3392300.0,8.42,8.47,8.37,8.39,3392300.0
2017-06-30 10:00:00,8.39,8.41,8.37,8.38,2335600.0,8.39,8.41,8.37,8.38,2335600.0
2017-06-30 10:30:00,8.38,8.39,8.37,8.38,1907900.0,8.38,8.39,8.37,8.38,1907900.0
2017-06-30 11:00:00,8.38,8.39,8.35,8.35,2760500.0,8.38,8.39,8.35,8.35,2760500.0
2017-06-30 11:30:00,8.35,8.36,8.34,8.36,1959950.0,8.35,8.36,8.34,8.36,1959950.0
2017-06-30 12:00:00,8.35,8.36,8.34,8.34,1177000.0,8.35,8.36,8.34,8.34,1177000.0
2017-06-30 12:30:00,8.34,8.35,8.32,8.35,862950.0,8.34,8.35,8.32,8.35,862950.0
2017-06-30 13:00:00,8.36,8.36,8.34,8.34,596000.0,8.36,8.36,8.34,8.34,596000.0
2017-06-30 13:30:00,8.34,8.34,8.32,8.33,1511750.0,8.34,8.34,8.32,8.33,1511750.0
2017-06-30 14:00:00,8.33,8.36,8.33,8.36,842750.0,8.33,8.36,8.33,8.36,842750.0
2017-06-30 14:30:00,8.36,8.37,8.35,8.36,1334200.0,8.36,8.37,8.35,8.36,1334200.0
2017-06-30 15:00:00,8.35,8.37,8.35,8.36,1434900.0,8.35,8.37,8.35,8.36,1434900.0
2017-06-30 15:30:00,8.36,8.37,8.32,8.32,4887350.0,8.36,8.37,8.32,8.32,4887350.0
2017-07-03 09:30:00,8.32,8.37,8.32,8.35,4324000.0,8.32,8.37,8.32,8.35,4324000.0
2017-07-03 10:00:00,8.36,8.37,8.35,8.36,1800950.0,8.36,8.37,8.35,8.36,1800950.0
2017-07-03 10:30:00,8.36,8.37,8.34,8.34,1482750.0,8.36,8.37,8.34,8.34,1482750.0
2017-07-03 11:00:00,8.34,8.35,8.32,8.34,2024300.0,8.34,8.35,8.32,8.34,2024300.0
2017-07-03 11:30:00,8.34,8.34,8.29,8.3,2311900.0,8.34,8.34,8.29,8.3,2311900.0
2017-07-03 12:00:00,8.3,8.33,8.29,8.32,1552900.0,8.3,8.33,8.29,8.32,1552900.0
2017-07-03 12:30:00,8.32,8.36,8.32,8.35,3092800.0,8.32,8.36,8.32,8.35,3092800.0
2017-07-05 09:30:00,8.36,8.39,8.24,8.25,3739550.0,8.36,8.39,8.24,8.25,3739550.0
2017-07-05 10:00:00,8.25,8.28,8.24,8.26,2585150.0,8.25,8.28,8.24,8.26,2585150.0
2017-07-05 10:30:00,8.26,8.26,8.23,8.23,5877150.0,8.26,8.26,8.23,8.23,5877150.0
2017-07-05 11:00:00,8.23,8.27,8.23,8.27,3805550.0,8.23,8.27,8.23,8.27,3805550.0
2017-07-05 11:30:00,8.27,8.28,8.25,8.27,4324250.0,8.27,8.28,8.25,8.27,4324250.0
2017-07-05 12:00:00,8.27,8.29,8.26,8.28,2731450.0,8.27,8.29,8.26,8.28,2731450.0
2017-07-05 12:30:00,8.28,8.32,8.28,8.31,1489900.0,8.28,8.32,8.28,8.31,1489900.0
2017-07-05 13:00:00,8.32,8.33,8.29,8.32,1866950.0,8.32,8.33,8.29,8.32,1866950.0
2017-07-05 13:30:00,8.32,8.32,8.29,8.29,565750.0,8.32,8.32,8.29,8.29,565750.0
2017-07-05 14:00:00,8.3,8.31,8.29,8.31,3118600.0,8.3,8.31,8.29,8.31,3118600.0
2017-07-05 14:30:00,8.31,8.31,8.26,8.26,3738450.0,8.31,8.31,8.26,8.26,3738450.0
2017-07-05 15:00:00,8.26,8.28,8.25,8.26,1581600.0,8.26,8.28,8.25,8.26,1581600.0
2017-07-05 15:30:00,8.25,8.27,8.25,8.26,3079700.0,8.25,8.27,8.25,8.26,3079700.0
2017-07-06 09:30:00,8.24,8.27,8.15,8.16,5268550.0,8.24,8.27,8.15,8.16,5268550.0
2017-07-06 10:00:00,8.15,8.18,8.14,8.16,4354100.0,8.15,8.18,8.14,8.16,4354100.0
2017-07-06 10:30:00,8.16,8.18,8.14,8.14,2889700.0,8.16,8.18,8.14,8.14,2889700.0
2017-07-06 11:00:00,8.14,8.19,8.14,8.18,3556900.0,8.14,8.19,8.14,8.18,3556900.0
2017-07-06 11:30:00,8.18,8.2,8.17,8.19,3964800.0,8.18,8.2,8.17,8.19,3964800.0
2017-07-06 12:00:00,8.18,8.19,8.13,8.14,5967600.0,8.18,8.19,8.13,8.14,5967600.0
2017-07-06 12:30:00,8.13,8.17,8.13,8.16,3988700.0,8.13,8.17,8.13,8.16,3988700.0
2017-07-06 13:00:00,8.16,8.22,8.14,8.21,5105800.0,8.16,8.22,8.14,8.21,5105800.0
2017-07-06 13:30:00,8.21,8.23,8.18,8.23,1709450.0,8.21,8.23,8.18,8.23,1709450.0
2017-07-06 14:00:00,8.23,8.23,8.21,8.22,701900.0,8.23,8.23,8.21,8.22,701900.0
2017-07-06 14:30:00,8.22,8.23,8.19,8.21,672250.0,8.22,8.23,8.19,8.21,672250.0
2017-07-06 15:00:00,8.22,8.23,8.2,8.23,1612600.0,8.22,8.23,8.2,8.23,1612600.0
2017-07-06 15:30:00,8.23,8.26,8.23,8.25,3710850.0,8.23,8.26,8.23,8.25,3710850.0
2017-07-07 09:30:00,8.27,8.32,8.26,8.31,3638900.0,8.27,8.32,8.26,8.31,3638900.0
2017-07-07 10:00:00,8.32,8.33,8.3,8.32,1677000.0,8.32,8.33,8.3,8.32,1677000.0
2017-07-07 10:30:00,8.32,8.34,8.3,8.33,2291000.0,8.32,8.34,8.3,8.33,2291000.0
2017-07-07 11:00:00,8.33,8.33,8.27,8.28,3147900.0,8.33,8.33,8.27,8.28,3147900.0
2017-07-07 11:30:00,8.28,8.32,8.28,8.3,3456350.0,8.28,8.32,8.28,8.3,3456350.0
2017-07-07 12:00:00,8.31,8.32,8.3,8.32,554800.0,8.31,8.32,8.3,8.32,554800.0
2017-07-07 12:30:00,8.31,8.33,8.31,8.33,635250.0,8.31,8.33,8.31,8.33,635250.0
2017-07-07 13:00:00,8.33,8.34,8.32,8.33,1040700.0,8.33,8.34,8.32,8.33,1040700.0
2017-07-07 13:30:00,8.33,8.35,8.33,8.33,500900.0,8.33,8.35,8.33,8.33,500900.0
2017-07-07 14:00:00,8.33,8.33,8.32,8.32,887300.0,8.33,8.33,8.32,8.32,887300.0
2017-07-07 14:30:00,8.32,8.33,8.32,8.32,602200.0,8.32,8.33,8.32,8.32,602200.0
2017-07-07 15:00:00,8.32,8.33,8.31,8.31,625000.0,8.32,8.33,8.31,8.31,625000.0
2017-07-07 15:30:00,8.31,8.31,8.27,8.28,3909200.0,8.31,8.31,8.27,8.28,3909200.0
2017-07-10 09:30:00,8.26,8.28,8.2,8.22,4929750.0,8.26,8.28,8.2,8.22,4929750.0
2017-07-10 10:00:00,8.22,8.22,8.16,8.17,2743750.0,8.22,8.22,8.16,8.17,2743750.0
2017-07-10 10:30:00,8.18,8.19,8.14,8.16,2467650.0,8.18,8.19,8.14,8.16,2467650.0
2017-07-10 11:00:00,8.15,8.18,8.15,8.18,4626000.0,8.15,8.18,8.15,8.18,4626000.0
2017-07-10 11:30:00,8.17,8.19,8.16,8.17,2026400.0,8.17,8.19,8.16,8.17,2026400.0
2017-07-10 12:00:00,8.17,8.19,8.16,8.16,1550150.0,8.17,8.19,8.16,8.16,1550150.0
2017-07-10 12:30:00,8.16,8.18,8.15,8.17,668350.0,8.16,8.18,8.15,8.17,668350.0
2017-07-10 13:00:00,8.16,8.18,8.16,8.18,1805800.0,8.16,8.18,8.16,8.18,1805800.0
2017-07-10 13:30:00,8.18,8.18,8.15,8.16,1759150.0,8.18,8.18,8.15,8.16,1759150.0
2017-07-10 14:00:00,8.16,8.17,8.15,8.15,1332550.0,8.16,8.17,8.15,8.15,1332550.0
2017-07-10 14:30:00,8.15,8.16,8.15,8.15,783000.0,8.15,8.16,8.15,8.15,783000.0
2017-07-10 15:00:00,8.15,8.15,8.14,8.15,2267700.0,8.15,8.15,8.14,8.15,2267700.0
2017-07-10 15:30:00,8.15,8.16,8.14,8.15,3015100.0,8.15,8.16,8.14,8.15,3015100.0
2017-07-11 09:30:00,8.14,8.14,8.06,8.08,4944750.0,8.14,8.14,8.06,8.08,4944750.0
2017-07-11 10:00:00,8.07,8.07,7.97,7.98,7060000.0,8.07,8.07,7.97,7.98,7060000.0
2017-07-11 10:30:00,7.97,8.0,7.93,7.93,6560450.0,7.97,8.0,7.93,7.93,6560450.0
2017-07-11 11:00:00,7.93,7.98,7.9,7.91,3456850.0,7.93,7.98,7.9,7.91,3456850.0
2017-07-11 11:30:00,7.91,7.95,7.91,7.93,4528050.0,7.91,7.95,7.91,7.93,4528050.0
2017-07-11 12:00:00,7.93,7.95,7.92,7.94,3717350.0,7.93,7.95,7.92,7.94,3717350.0
2017-07-11 12:30:00,7.94,7.96,7.93,7.96,3947950.0,7.94,7.96,7.93,7.96,3947950.0
2017-07-11 13:00:00,7.96,7.97,7.93,7.95,2262150.0,7.96,7.97,7.93,7.95,2262150.0
2017-07-11 13:30:00,7.94,7.98,7.94,7.96,1916250.0,7.94,7.98,7.94,7.96,1916250.0
2017-07-11 14:00:00,7.97,7.98,7.94,7.95,2637100.0,7.97,7.98,7.94,7.95,2637100.0
2017-07-11 14:30:00,7.95,7.96,7.93,7.94,2877100.0,7.95,7.96,7.93,7.94,2877100.0
2017-07-11 15:00:00,7.95,7.95,7.92,7.93,2928850.0,7.95,7.95,7.92,7.93,2928850.0
2017-07-11 15:30:00,7.93,7.93,7.9,7.92,10276750.0,7.93,7.93,7.9,7.92,10276750.0
2017-07-12 09:30:00,7.92,7.98,7.86,7.86,4427650.0,7.92,7.98,7.86,7.86,4427650.0
2017-07-12 10:00:00,7.86,7.87,7.81,7.86,6457550.0,7.86,7.87,7.81,7.86,6457550.0
2017-07-12 10:30:00,7.87,7.87,7.84,7.85,4080150.0,7.87,7.87,7.84,7.85,4080150.0
2017-07-12 11:00:00,7.85,7.88,7.84,7.88,4154250.0,7.85,7.88,7.84,7.88,4154250.0
2017-07-12 11:30:00,7.88,7.88,7.85,7.86,2344400.0,7.88,7.88,7.85,7.86,2344400.0
2017-07-12 12:00:00,7.86,7.87,7.85,7.85,2253550.0,7.86,7.87,7.85,7.85,2253550.0
2017-07-12 12:30:00,7.85,7.88,7.85,7.86,3219550.0,7.85,7.88,7.85,7.86,3219550.0
2017-07-12 13:00:00,7.87,7.88,7.85,7.87,3860850.0,7.87,7.88,7.85,7.87,3860850.0
2017-07-12 13:30:00,7.87,7.95,7.87,7.94,2969350.0,7.87,7.95,7.87,7.94,2969350.0
2017-07-12 14:00:00,7.94,7.94,7.91,7.93,1150300.0,7.94,7.94,7.91,7.93,1150300.0
2017-07-12 14:30:00,7.93,7.93,7.9,7.91,1344350.0,7.93,7.93,7.9,7.91,1344350.0
2017-07-12 15:00:00,7.91,7.93,7.91,7.93,1466100.0,7.91,7.93,7.91,7.93,1466100.0
2017-07-12 15:30:00,7.93,7.94,7.91,7.94,6471200.0,7.93,7.94,7.91,7.94,6471200.0
2017-07-13 09:30:00,7.96,7.97,7.89,7.89,1595800.0,7.96,7.97,7.89,7.89,1595800.0
2017-07-13 10:00:00,7.9,7.92,7.89,7.9,1681900.0,7.9,7.92,7.89,7.9,1681900.0
2017-07-13 10:30:00,7.9,7.92,7.89,7.92,1589700.0,7.9,7.92,7.89,7.92,1589700.0
2017-07-13 11:00:00,7.92,7.94,7.9,7.92,2336700.0,7.92,7.94,7.9,7.92,2336700.0
2017-07-13 11:30:00,7.92,7.92,7.87,7.87,2516450.0,7.92,7.92,7.87,7.87,2516450.0
2017-07-13 12:00:00,7.87,7.9,7.86,7.9,3583950.0,7.87,7.9,7.86,7.9,3583950.0
2017-07-13 12:30:00,7.9,7.93,7.89,7.93,4207550.0,7.9,7.93,7.89,7.93,4207550.0
2017-07-13 13:00:00,7.93,7.95,7.93,7.95,1647450.0,7.93,7.95,7.93,7.95,1647450.0
2017-07-13 13:30:00,7.95,7.97,7.95,7.96,3789250.0,7.95,7.97,7.95,7.96,3789250.0
2017-07-13 14:00:00,7.96,7.98,7.95,7.97,3314750.0,7.96,7.98,7.95,7.97,3314750.0
2017-07-13 14:30:00,7.97,7.99,7.97,7.98,2449050.0,7.97,7.99,7.97,7.98,2449050.0
2017-07-13 15:00:00,7.98,8.01,7.98,8.0,3168150.0,7.98,8.01,7.98,8.0,3168150.0
2017-07-13 15:30:00,8.0,8.02,8.0,8.0,3129100.0,8.0,8.02,8.0,8.0,3129100.0
2017-07-14 09:30:00,7.98,8.04,7.96,7.97,5665350.0,7.98,8.04,7.96,7.97,5665350.0
2017-07-14 10:00:00,7.97,7.98,7.92,7.96,7418800.0,7.97,7.98,7.92,7.96,7418800.0
2017-07-14 10:30:00,7.96,7.97,7.95,7.96,4734100.0,7.96,7.97,7.95,7.96,4734100.0
2017-07-14 11:00:00,7.96,7.96,7.91,7.91,3546700.0,7.96,7.96,7.91,7.91,3546700.0
2017-07-14 11:30:00,7.92,7.96,7.91,7.95,2465800.0,7.92,7.96,7.91,7.95,2465800.0
2017-07-14 12:00:00,7.95,7.95,7.91,7.92,1775650.0,7.95,7.95,7.91,7.92,1775650.0
2017-07-14 12:30:00,7.91,7.96,7.91,7.94,2152300.0,7.91,7.96,7.91,7.94,2152300.0
2017-07-14 13:00:00,7.93,7.94,7.92,7.92,1343950.0,7.93,7.94,7.92,7.92,1343950.0
2017-07-14 13:30:00,7.93,7.93,7.91,7.91,2188100.0,7.93,7.93,7.91,7.91,2188100.0
2017-07-14 14:00:00,7.91,7.92,7.91,7.91,2522400.0,7.91,7.92,7.91,7.91,2522400.0
2017-07-14 14:30:00,7.91,7.93,7.9,7.92,2219950.0,7.91,7.93,7.9,7.92,2219950.0
2017-07-14 15:00:00,7.92,7.94,7.91,7.92,2104700.0,7.92,7.94,7.91,7.92,2104700.0
2017-07-14 15:30:00,7.92,7.92,7.91,7.91,6698900.0,7.92,7.92,7.91,7.91,6698900.0
2017-07-17 09:30:00,7.91,7.96,7.88,7.9,3114750.0,7.91,7.96,7.88,7.9,3114750.0
2017-07-17 10:00:00,7.9,7.91,7.87,7.88,2197350.0,7.9,7.91,7.87,7.88,2197350.0
2017-07-17 10:30:00,7.88,7.89,7.86,7.86,1443150.0,7.88,7.89,7.86,7.86,1443150.0
2017-07-17 11:00:00,7.86,7.86,7.84,7.86,2557450.0,7.86,7.86,7.84,7.86,2557450.0
2017-07-17 11:30:00,7.86,7.86,7.83,7.84,2216200.0,7.86,7.86,7.83,7.84,2216200.0
2017-07-17 12:00:00,7.84,7.85,7.82,7.83,2610450.0,7.84,7.85,7.82,7.83,2610450.0
2017-07-17 12:30:00,7.83,7.86,7.83,7.85,6279750.0,7.83,7.86,7.83,7.85,6279750.0
2017-07-17 13:00:00,7.85,7.86,7.85,7.86,1794050.0,7.85,7.86,7.85,7.86,1794050.0
2017-07-17 13:30:00,7.86,7.9,7.85,7.88,3296900.0,7.86,7.9,7.85,7.88,3296900.0
2017-07-17 14:00:00,7.88,7.89,7.85,7.85,1039450.0,7.88,7.89,7.85,7.85,1039450.0
2017-07-17 14:30:00,7.86,7.88,7.85,7.87,1424750.0,7.86,7.88,7.85,7.87,1424750.0
2017-07-17 15:00:00,7.86,7.86,7.84,7.85,1443650.0,7.86,7.86,7.84,7.85,1443650.0
2017-07-17 15:30:00,7.85,7.86,7.84,7.85,3043900.0,7.85,7.86,7.84,7.85,3043900.0
2017-07-18 09:30:00,7.91,7.91,7.81,7.82,8659850.0,7.91,7.91,7.81,7.82,8659850.0
2017-07-18 10:00:00,7.81,7.83,7.79,7.81,5253250.0,7.81,7.83,7.79,7.81,5253250.0
2017-07-18 10:30:00,7.81,7.83,7.25,7.45,104704850.0,7.81,7.83,7.25,7.45,104704850.0
2017-07-18 11:00:00,7.45,7.48,7.31,7.46,53028750.0,7.45,7.48,7.31,7.46,53028750.0
2017-07-18 11:30:00,7.47,7.47,7.31,7.41,27819700.0,7.47,7.47,7.31,7.41,27819700.0
2017-07-18 12:00:00,7.4,7.44,7.33,7.39,11729300.0,7.4,7.44,7.33,7.39,11729300.0
2017-07-18 12:30:00,7.39,7.39,7.3,7.33,12627400.0,7.39,7.39,7.3,7.33,12627400.0
2017-07-18 13:00:00,7.33,7.38,7.29,7.34,17887550.0,7.33,7.38,7.29,7.34,17887550.0
2017-07-18 13:30:00,7.34,7.36,7.3,7.34,12704600.0,7.34,7.36,7.3,7.34,12704600.0
2017-07-18 14:00:00,7.34,7.36,7.3,7.34,8875250.0,7.34,7.36,7.3,7.34,8875250.0
2017-07-18 14:30:00,7.33,7.39,7.3,7.38,11582800.0,7.33,7.39,7.3,7.38,11582800.0
2017-07-18 15:00:00,7.39,7.5,7.36,7.5,18975750.0,7.39,7.5,7.36,7.5,18975750.0
2017-07-18 15:30:00,7.5,7.5,7.45,7.5,24692500.0,7.5,7.5,7.45,7.5,24692500.0
2017-07-19 09:30:00,7.4,7.44,7.25,7.33,35472400.0,7.4,7.44,7.25,7.33,35472400.0
2017-07-19 10:00:00,7.32,7.38,7.32,7.34,9808400.0,7.32,7.38,7.32,7.34,9808400.0
2017-07-19 10:30:00,7.34,7.43,7.34,7.43,10231900.0,7.34,7.43,7.34,7.43,10231900.0
2017-07-19 11:00:00,7.43,7.49,7.42,7.44,10472850.0,7.43,7.49,7.42,7.44,10472850.0
2017-07-19 11:30:00,7.44,7.47,7.41,7.45,6733550.0,7.44,7.47,7.41,7.45,6733550.0
2017-07-19 12:00:00,7.45,7.5,7.45,7.49,8138850.0,7.45,7.5,7.45,7.49,8138850.0
2017-07-19 12:30:00,7.49,7.6,7.49,7.57,13725600.0,7.49,7.6,7.49,7.57,13725600.0
2017-07-19 13:00:00,7.57,7.58,7.5,7.52,6619300.0,7.57,7.58,7.5,7.52,6619300.0
2017-07-19 13:30:00,7.52,7.54,7.47,7.54,4550700.0,7.52,7.54,7.47,7.54,4550700.0
2017-07-19 14:00:00,7.54,7.55,7.51,7.54,3128600.0,7.54,7.55,7.51,7.54,3128600.0
2017-07-19 14:30:00,7.54,7.54,7.5,7.5,3167450.0,7.54,7.54,7.5,7.5,3167450.0
2017-07-19 15:00:00,7.5,7.51,7.46,7.49,4123000.0,7.5,7.51,7.46,7.49,4123000.0
2017-07-19 15:30:00,7.48,7.49,7.42,7.46,13636700.0,7.48,7.49,7.42,7.46,13636700.0
2017-07-20 09:30:00,7.46,7.48,7.38,7.43,14033500.0,7.46,7.48,7.38,7.43,14033500.0
2017-07-20 10:00:00,7.42,7.43,7.3,7.37,18889950.0,7.42,7.43,7.3,7.37,18889950.0
2017-07-20 10:30:00,7.37,7.38,7.29,7.32,12528650.0,7.37,7.38,7.29,7.32,12528650.0
2017-07-20 11:00:00,7.32,7.36,7.29,7.32,7520850.0,7.32,7.36,7.29,7.32,7520850.0
2017-07-20 11:30:00,7.31,7.32,7.26,7.26,16694200.0,7.31,7.32,7.26,7.26,16694200.0
2017-07-20 12:00:00,7.26,7.27,7.22,7.23,16054500.0,7.26,7.27,7.22,7.23,16054500.0
2017-07-20 12:30:00,7.23,7.25,7.22,7.23,10940750.0,7.23,7.25,7.22,7.23,10940750.0
2017-07-20 13:00:00,7.23,7.24,7.18,7.2,14113200.0,7.23,7.24,7.18,7.2,14113200.0
2017-07-20 13:30:00,7.2,7.21,7.18,7.19,10540900.0,7.2,7.21,7.18,7.19,10540900.0
2017-07-20 14:00:00,7.19,7.23,7.17,7.22,13139350.0,7.19,7.23,7.17,7.22,13139350.0
2017-07-20 14:30:00,7.22,7.22,7.14,7.19,13788600.0,7.22,7.22,7.14,7.19,13788600.0
2017-07-20 15:00:00,7.18,7.21,7.16,7.16,9339900.0,7.18,7.21,7.16,7.16,9339900.0
2017-07-20 15:30:00,7.16,7.18,7.11,7.12,21810900.0,7.16,7.18,7.11,7.12,21810900.0
2017-07-21 09:30:00,7.11,7.17,7.06,7.1,14340750.0,7.11,7.17,7.06,7.1,14340750.0
2017-07-21 10:00:00,7.1,7.11,7.01,7.02,8790300.0,7.1,7.11,7.01,7.02,8790300.0
2017-07-21 10:30:00,7.02,7.04,6.98,7.0,13408650.0,7.02,7.04,6.98,7.0,13408650.0
2017-07-21 11:00:00,7.0,7.0,6.92,6.98,24510050.0,7.0,7.0,6.92,6.98,24510050.0
2017-07-21 11:30:00,6.98,7.0,6.97,6.97,5993000.0,6.98,7.0,6.97,6.97,5993000.0
2017-07-21 12:00:00,6.97,7.02,6.95,6.96,6233000.0,6.97,7.02,6.95,6.96,6233000.0
2017-07-21 12:30:00,6.96,6.99,6.94,6.96,6641150.0,6.96,6.99,6.94,6.96,6641150.0
2017-07-21 13:00:00,6.96,6.96,6.94,6.94,3447350.0,6.96,6.96,6.94,6.94,3447350.0
2017-07-21 13:30:00,6.94,6.96,6.92,6.94,5576800.0,6.94,6.96,6.92,6.94,5576800.0
2017-07-21 14:00:00,6.93,6.94,6.89,6.92,8741350.0,6.93,6.94,6.89,6.92,8741350.0
2017-07-21 14:30:00,6.91,6.93,6.89,6.91,6453950.0,6.91,6.93,6.89,6.91,6453950.0
2017-07-21 15:00:00,6.91,6.93,6.89,6.91,8176100.0,6.91,6.93,6.89,6.91,8176100.0
2017-07-21 15:30:00,6.91,6.92,6.88,6.89,16421900.0,6.91,6.92,6.88,6.89,16421900.0
2017-07-24 09:30:00,6.9,6.93,6.73,6.77,23717500.0,6.9,6.93,6.73,6.77,23717500.0
2017-07-24 10:00:00,6.77,6.86,6.76,6.83,10262850.0,6.77,6.86,6.76,6.83,10262850.0
2017-07-24 10:30:00,6.83,6.91,6.82,6.89,7310300.0,6.83,6.91,6.82,6.89,7310300.0
2017-07-24 11:00:00,6.89,6.91,6.84,6.84,6768800.0,6.89,6.91,6.84,6.84,6768800.0
2017-07-24 11:30:00,6.84,6.85,6.79,6.83,4983300.0,6.84,6.85,6.79,6.83,4983300.0
2017-07-24 12:00:00,6.83,6.84,6.82,6.83,2615950.0,6.83,6.84,6.82,6.83,2615950.0
2017-07-24 12:30:00,6.83,6.87,6.83,6.84,3266850.0,6.83,6.87,6.83,6.84,3266850.0
2017-07-24 13:00:00,6.84,6.85,6.79,6.84,4819350.0,6.84,6.85,6.79,6.84,4819350.0
2017-07-24 13:30:00,6.84,6.86,6.83,6.85,9899250.0,6.84,6.86,6.83,6.85,9899250.0
2017-07-24 14:00:00,6.85,6.92,6.85,6.89,5463300.0,6.85,6.92,6.85,6.89,5463300.0
2017-07-24 14:30:00,6.89,6.89,6.86,6.87,3037850.0,6.89,6.89,6.86,6.87,3037850.0
2017-07-24 15:00:00,6.86,6.89,6.85,6.85,4677200.0,6.86,6.89,6.85,6.85,4677200.0
2017-07-24 15:30:00,6.85,6.86,6.78,6.79,15407200.0,6.85,6.86,6.78,6.79,15407200.0
2017-07-25 09:30:00,6.8,6.94,6.78,6.92,12520950.0,6.8,6.94,6.78,6.92,12520950.0
2017-07-25 10:00:00,6.92,6.92,6.87,6.89,10426200.0,6.92,6.92,6.87,6.89,10426200.0
2017-07-25 10:30:00,6.89,6.91,6.87,6.91,5354550.0,6.89,6.91,6.87,6.91,5354550.0
2017-07-25 11:00:00,6.91,6.93,6.9,6.93,6761950.0,6.91,6.93,6.9,6.93,6761950.0
2017-07-25 11:30:00,6.93,7.02,6.93,6.99,12835550.0,6.93,7.02,6.93,6.99,12835550.0
2017-07-25 12:00:00,6.99,7.02,6.98,7.01,7390700.0,6.99,7.02,6.98,7.01,7390700.0
2017-07-25 12:30:00,7.01,7.01,6.94,6.97,6030050.0,7.01,7.01,6.94,6.97,6030050.0
2017-07-25 13:00:00,6.97,6.97,6.94,6.97,5113600.0,6.97,6.97,6.94,6.97,5113600.0
2017-07-25 13:30:00,6.96,6.97,6.93,6.94,5230600.0,6.96,6.97,6.93,6.94,5230600.0
2017-07-25 14:00:00,6.94,6.95,6.92,6.94,3291850.0,6.94,6.95,6.92,6.94,3291850.0
2017-07-25 14:30:00,6.93,6.96,6.93,6.95,6268950.0,6.93,6.96,6.93,6.95,6268950.0
2017-07-25 15:00:00,6.95,6.96,6.93,6.95,8748050.0,6.95,6.96,6.93,6.95,8748050.0
2017-07-25 15:30:00,6.95,7.0,6.95,6.97,16193050.0,6.95,7.0,6.95,6.97,16193050.0
2017-07-26 09:30:00,7.09,7.11,6.84,6.87,43122600.0,7.09,7.11,6.84,6.87,43122600.0
2017-07-26 10:00:00,6.87,6.96,6.87,6.9,14957600.0,6.87,6.96,6.87,6.9,14957600.0
2017-07-26 10:30:00,6.9,6.92,6.8,6.83,15778550.0,6.9,6.92,6.8,6.83,15778550.0
2017-07-26 11:00:00,6.83,6.89,6.81,6.88,10904300.0,6.83,6.89,6.81,6.88,10904300.0
2017-07-26 11:30:00,6.88,6.92,6.84,6.92,5647600.0,6.88,6.92,6.84,6.92,5647600.0
2017-07-26 12:00:00,6.91,6.95,6.86,6.89,11199250.0,6.91,6.95,6.86,6.89,11199250.0
2017-07-26 12:30:00,6.89,6.93,6.85,6.85,6498000.0,6.89,6.93,6.85,6.85,6498000.0
2017-07-26 13:00:00,6.85,6.88,6.84,6.85,4387950.0,6.85,6.88,6.84,6.85,4387950.0
2017-07-26 13:30:00,6.85,6.87,6.83,6.85,5916700.0,6.85,6.87,6.83,6.85,5916700.0
2017-07-26 14:00:00,6.84,6.85,6.83,6.83,5330550.0,6.84,6.85,6.83,6.83,5330550.0
2017-07-26 14:30:00,6.83,6.85,6.83,6.83,4151750.0,6.83,6.85,6.83,6.83,4151750.0
2017-07-26 15:00:00,6.83,6.89,6.83,6.84,5484550.0,6.83,6.89,6.83,6.84,5484550.0
2017-07-26 15:30:00,6.84,6.84,6.8,6.81,11995200.0,6.84,6.84,6.8,6.81,11995200.0
2017-07-27 09:30:00,6.79,6.88,6.75,6.8,8466250.0,6.79,6.88,6.75,6.8,8466250.0
2017-07-27 10:00:00,6.8,6.87,6.79,6.86,6064500.0,6.8,6.87,6.79,6.86,6064500.0
2017-07-27 10:30:00,6.86,6.92,6.86,6.9,7826850.0,6.86,6.92,6.86,6.9,7826850.0
2017-07-27 11:00:00,6.9,6.92,6.89,6.9,3867450.0,6.9,6.92,6.89,6.9,3867450.0
2017-07-27 11:30:00,6.9,6.93,6.87,6.92,3030200.0,6.9,6.93,6.87,6.92,3030200.0
2017-07-27 12:00:00,6.92,6.95,6.9,6.93,3359300.0,6.92,6.95,6.9,6.93,3359300.0
2017-07-27 12:30:00,6.93,6.94,6.85,6.87,4056350.0,6.93,6.94,6.85,6.87,4056350.0
2017-07-27 13:00:00,6.86,6.89,6.84,6.85,2047550.0,6.86,6.89,6.84,6.85,2047550.0
2017-07-27 13:30:00,6.85,6.9,6.85,6.89,2756200.0,6.85,6.9,6.85,6.89,2756200.0
2017-07-27 14:00:00,6.89,6.97,6.88,6.97,4739800.0,6.89,6.97,6.88,6.97,4739800.0
2017-07-27 14:30:00,6.97,7.01,6.94,7.01,4721200.0,6.97,7.01,6.94,7.01,4721200.0
2017-07-27 15:00:00,7.0,7.03,6.98,7.02,6935950.0,7.0,7.03,6.98,7.02,6935950.0
2017-07-27 15:30:00,7.02,7.03,6.98,7.0,8421400.0,7.02,7.03,6.98,7.0,8421400.0
2017-07-28 09:30:00,7.0,7.16,6.99,7.14,15709600.0,7.0,7.16,6.99,7.14,15709600.0
2017-07-28 10:00:00,7.14,7.15,7.04,7.05,5703500.0,7.14,7.15,7.04,7.05,5703500.0
2017-07-28 10:30:00,7.05,7.07,7.0,7.04,6823400.0,7.05,7.07,7.0,7.04,6823400.0
2017-07-28 11:00:00,7.03,7.04,7.0,7.01,4245500.0,7.03,7.04,7.0,7.01,4245500.0
2017-07-28 11:30:00,7.01,7.04,7.0,7.03,4301200.0,7.01,7.04,7.0,7.03,4301200.0
2017-07-28 12:00:00,7.03,7.05,7.01,7.02,3134700.0,7.03,7.05,7.01,7.02,3134700.0
2017-07-28 12:30:00,7.02,7.02,6.99,7.0,2578200.0,7.02,7.02,6.99,7.0,2578200.0
2017-07-28 13:00:00,7.0,7.01,6.98,7.01,3084800.0,7.0,7.01,6.98,7.01,3084800.0
2017-07-28 13:30:00,7.01,7.02,6.99,7.01,3134950.0,7.01,7.02,6.99,7.01,3134950.0
2017-07-28 14:00:00,7.0,7.01,6.98,6.99,3512050.0,7.0,7.01,6.98,6.99,3512050.0
2017-07-28 14:30:00,6.99,7.0,6.99,7.0,2432100.0,6.99,7.0,6.99,7.0,2432100.0
2017-07-28 15:00:00,6.99,7.03,6.99,7.02,4985200.0,6.99,7.03,6.99,7.02,4985200.0
2017-07-28 15:30:00,7.02,7.02,7.01,7.01,9467200.0,7.02,7.02,7.01,7.01,9467200.0
2017-07-31 09:30:00,7.03,7.06,6.93,6.94,7160300.0,7.03,7.06,6.93,6.94,7160300.0
2017-07-31 10:00:00,6.95,6.95,6.89,6.9,7215750.0,6.95,6.95,6.89,6.9,7215750.0
2017-07-31 10:30:00,6.91,6.93,6.89,6.92,3330000.0,6.91,6.93,6.89,6.92,3330000.0
2017-07-31 11:00:00,6.92,6.93,6.91,6.91,2273700.0,6.92,6.93,6.91,6.91,2273700.0
2017-07-31 11:30:00,6.91,6.93,6.91,6.91,1212550.0,6.91,6.93,6.91,6.91,1212550.0
2017-07-31 12:00:00,6.91,6.91,6.87,6.88,2425400.0,6.91,6.91,6.87,6.88,2425400.0
2017-07-31 12:30:00,6.88,6.88,6.85,6.87,2489150.0,6.88,6.88,6.85,6.87,2489150.0
2017-07-31 13:00:00,6.87,6.88,6.84,6.85,2402500.0,6.87,6.88,6.84,6.85,2402500.0
2017-07-31 13:30:00,6.85,6.86,6.84,6.86,1855300.0,6.85,6.86,6.84,6.86,1855300.0
2017-07-31 14:00:00,6.86,6.87,6.84,6.86,2758800.0,6.86,6.87,6.84,6.86,2758800.0
2017-07-31 14:30:00,6.86,6.86,6.85,6.86,1465900.0,6.86,6.86,6.85,6.86,1465900.0
2017-07-31 15:00:00,6.86,6.87,6.85,6.86,2655200.0,6.86,6.87,6.85,6.86,2655200.0
2017-07-31 15:30:00,6.86,6.89,6.86,6.87,7935500.0,6.86,6.89,6.86,6.87,7935500.0
2017-08-01 09:30:00,6.88,6.9,6.82,6.83,5263100.0,6.88,6.9,6.82,6.83,5263100.0
2017-08-01 10:00:00,6.83,6.85,6.81,6.82,2858200.0,6.83,6.85,6.81,6.82,2858200.0
2017-08-01 10:30:00,6.82,6.87,6.82,6.85,2160450.0,6.82,6.87,6.82,6.85,2160450.0
2017-08-01 11:00:00,6.86,6.88,6.84,6.87,2323150.0,6.86,6.88,6.84,6.87,2323150.0
2017-08-01 11:30:00,6.87,6.95,6.86,6.93,6184250.0,6.87,6.95,6.86,6.93,6184250.0
2017-08-01 12:00:00,6.93,6.95,6.92,6.93,2448300.0,6.93,6.95,6.92,6.93,2448300.0
2017-08-01 12:30:00,6.93,6.93,6.91,6.92,1181200.0,6.93,6.93,6.91,6.92,1181200.0
2017-08-01 13:00:00,6.91,6.92,6.91,6.91,1209600.0,6.91,6.92,6.91,6.91,1209600.0
2017-08-01 13:30:00,6.91,6.92,6.9,6.91,867250.0,6.91,6.92,6.9,6.91,867250.0
2017-08-01 14:00:00,6.92,6.94,6.91,6.94,2216850.0,6.92,6.94,6.91,6.94,2216850.0
2017-08-01 14:30:00,6.93,6.95,6.93,6.94,1862450.0,6.93,6.95,6.93,6.94,1862450.0
2017-08-01 15:00:00,6.94,6.95,6.93,6.94,1573300.0,6.94,6.95,6.93,6.94,1573300.0
2017-08-01 15:30:00,6.94,6.95,6.93,6.94,3810900.0,6.94,6.95,6.93,6.94,3810900.0
2017-08-02 09:30:00,6.96,7.03,6.92,6.96,6732150.0,6.96,7.03,6.92,6.96,6732150.0
2017-08-02 10:00:00,6.96,6.97,6.94,6.94,2811400.0,6.96,6.97,6.94,6.94,2811400.0
2017-08-02 10:30:00,6.94,6.98,6.93,6.94,2445450.0,6.94,6.98,6.93,6.94,2445450.0
2017-08-02 11:00:00,6.94,6.97,6.93,6.96,2035900.0,6.94,6.97,6.93,6.96,2035900.0
2017-08-02 11:30:00,6.96,6.97,6.95,6.96,2285450.0,6.96,6.97,6.95,6.96,2285450.0
2017-08-02 12:00:00,6.96,6.97,6.95,6.97,1719100.0,6.96,6.97,6.95,6.97,1719100.0
2017-08-02 12:30:00,6.97,6.99,6.96,6.98,1573850.0,6.97,6.99,6.96,6.98,1573850.0
2017-08-02 13:00:00,6.98,6.99,6.97,6.98,1106400.0,6.98,6.99,6.97,6.98,1106400.0
2017-08-02 13:30:00,6.98,7.01,6.98,7.0,2146150.0,6.98,7.01,6.98,7.0,2146150.0
2017-08-02 14:00:00,7.0,7.04,7.0,7.02,3221800.0,7.0,7.04,7.0,7.02,3221800.0
2017-08-02 14:30:00,7.02,7.03,7.01,7.03,2215150.0,7.02,7.03,7.01,7.03,2215150.0
2017-08-02 15:00:00,7.03,7.03,7.0,7.01,1884200.0,7.03,7.03,7.0,7.01,1884200.0
2017-08-02 15:30:00,7.01,7.05,7.0,7.02,8037100.0,7.01,7.05,7.0,7.02,8037100.0
2017-08-03 09:30:00,7.04,7.11,7.01,7.06,5815850.0,7.04,7.11,7.01,7.06,5815850.0
2017-08-03 10:00:00,7.07,7.09,7.05,7.06,3423100.0,7.07,7.09,7.05,7.06,3423100.0
2017-08-03 10:30:00,7.06,7.08,7.05,7.07,1472450.0,7.06,7.08,7.05,7.07,1472450.0
2017-08-03 11:00:00,7.07,7.07,7.03,7.03,1831400.0,7.07,7.07,7.03,7.03,1831400.0
2017-08-03 11:30:00,7.03,7.06,7.0,7.03,1637500.0,7.03,7.06,7.0,7.03,1637500.0
2017-08-03 12:00:00,7.03,7.04,7.02,7.03,1203800.0,7.03,7.04,7.02,7.03,1203800.0
2017-08-03 12:30:00,7.03,7.04,7.02,7.03,1317400.0,7.03,7.04,7.02,7.03,1317400.0
2017-08-03 13:00:00,7.03,7.03,6.98,6.99,1666750.0,7.03,7.03,6.98,6.99,1666750.0
2017-08-03 13:30:00,6.99,7.0,6.97,7.0,1290250.0,6.99,7.0,6.97,7.0,1290250.0
2017-08-03 14:00:00,7.0,7.0,6.97,6.99,2390050.0,7.0,7.0,6.97,6.99,2390050.0
2017-08-03 14:30:00,6.99,7.0,6.96,6.96,1833850.0,6.99,7.0,6.96,6.96,1833850.0
2017-08-03 15:00:00,6.96,6.97,6.91,6.93,3445350.0,6.96,6.97,6.91,6.93,3445350.0
2017-08-03 15:30:00,6.93,6.93,6.9,6.91,5652550.0,6.93,6.93,6.9,6.91,5652550.0
2017-08-04 09:30:00,6.89,6.9,6.83,6.85,5067450.0,6.89,6.9,6.83,6.85,5067450.0
2017-08-04 10:00:00,6.85,6.87,6.78,6.86,7429500.0,6.85,6.87,6.78,6.86,7429500.0
2017-08-04 10:30:00,6.87,6.87,6.83,6.85,1540250.0,6.87,6.87,6.83,6.85,1540250.0
2017-08-04 11:00:00,6.85,6.85,6.81,6.82,2382350.0,6.85,6.85,6.81,6.82,2382350.0
2017-08-04 11:30:00,6.83,6.84,6.82,6.84,930950.0,6.83,6.84,6.82,6.84,930950.0
2017-08-04 12:00:00,6.85,6.87,6.84,6.86,1636300.0,6.85,6.87,6.84,6.86,1636300.0
2017-08-04 12:30:00,6.86,6.87,6.86,6.86,638150.0,6.86,6.87,6.86,6.86,638150.0
2017-08-04 13:00:00,6.87,6.88,6.86,6.87,973150.0,6.87,6.88,6.86,6.87,973150.0
2017-08-04 13:30:00,6.87,6.87,6.86,6.86,530900.0,6.87,6.87,6.86,6.86,530900.0
2017-08-04 14:00:00,6.87,6.87,6.86,6.86,1216550.0,6.87,6.87,6.86,6.86,1216550.0
2017-08-04 14:30:00,6.87,6.89,6.86,6.88,1118050.0,6.87,6.89,6.86,6.88,1118050.0
2017-08-04 15:00:00,6.88,6.91,6.88,6.89,1882000.0,6.88,6.91,6.88,6.89,1882000.0
2017-08-04 15:30:00,6.89,6.89,6.88,6.89,5264050.0,6.89,6.89,6.88,6.89,5264050.0
2017-08-07 09:30:00,6.91,6.91,6.83,6.84,3354550.0,6.91,6.91,6.83,6.84,3354550.0
2017-08-07 10:00:00,6.84,6.84,6.8,6.8,3437800.0,6.84,6.84,6.8,6.8,3437800.0
2017-08-07 10:30:00,6.8,6.81,6.74,6.78,6562750.0,6.8,6.81,6.74,6.78,6562750.0
2017-08-07 11:00:00,6.78,6.8,6.77,6.8,1348500.0,6.78,6.8,6.77,6.8,1348500.0
2017-08-07 11:30:00,6.8,6.81,6.79,6.79,1739550.0,6.8,6.81,6.79,6.79,1739550.0
2017-08-07 12:00:00,6.8,6.8,6.78,6.78,1342550.0,6.8,6.8,6.78,6.78,1342550.0
2017-08-07 12:30:00,6.78,6.79,6.77,6.79,1377950.0,6.78,6.79,6.77,6.79,1377950.0
2017-08-07 13:00:00,6.79,6.79,6.76,6.78,1985050.0,6.79,6.79,6.76,6.78,1985050.0
2017-08-07 13:30:00,6.78,6.78,6.75,6.76,1702550.0,6.78,6.78,6.75,6.76,1702550.0
2017-08-07 14:00:00,6.76,6.77,6.75,6.76,2063500.0,6.76,6.77,6.75,6.76,2063500.0
2017-08-07 14:30:00,6.76,6.78,6.74,6.78,2329700.0,6.76,6.78,6.74,6.78,2329700.0
2017-08-07 15:00:00,6.78,6.81,6.77,6.8,2844550.0,6.78,6.81,6.77,6.8,2844550.0
2017-08-07 15:30:00,6.81,6.81,6.78,6.79,4237850.0,6.81,6.81,6.78,6.79,4237850.0
2017-08-08 09:30:00,6.77,6.78,6.71,6.71,5072250.0,6.77,6.78,6.71,6.71,5072250.0
2017-08-08 10:00:00,6.71,6.72,6.67,6.68,6668600.0,6.71,6.72,6.67,6.68,6668600.0
2017-08-08 10:30:00,6.68,6.7,6.65,6.69,5522050.0,6.68,6.7,6.65,6.69,5522050.0
2017-08-08 11:00:00,6.69,6.73,6.69,6.72,2901650.0,6.69,6.73,6.69,6.72,2901650.0
2017-08-08 11:30:00,6.72,6.75,6.7,6.74,2789750.0,6.72,6.75,6.7,6.74,2789750.0
2017-08-08 12:00:00,6.74,6.77,6.74,6.77,2430550.0,6.74,6.77,6.74,6.77,2430550.0
2017-08-08 12:30:00,6.77,6.78,6.74,6.75,1616300.0,6.77,6.78,6.74,6.75,1616300.0
2017-08-08 13:00:00,6.74,6.74,6.71,6.71,1046950.0,6.74,6.74,6.71,6.71,1046950.0
2017-08-08 13:30:00,6.71,6.72,6.7,6.71,1268450.0,6.71,6.72,6.7,6.71,1268450.0
2017-08-08 14:00:00,6.71,6.73,6.7,6.73,800000.0,6.71,6.73,6.7,6.73,800000.0
2017-08-08 14:30:00,6.73,6.73,6.71,6.71,876650.0,6.73,6.73,6.71,6.71,876650.0
2017-08-08 15:00:00,6.71,6.72,6.68,6.68,2461600.0,6.71,6.72,6.68,6.68,2461600.0
2017-08-08 15:30:00,6.68,6.68,6.66,6.67,5700100.0,6.68,6.68,6.66,6.67,5700100.0
2017-08-09 09:30:00,6.63,6.73,6.58,6.71,5312050.0,6.63,6.73,6.58,6.71,5312050.0
2017-08-09 10:00:00,6.71,6.72,6.69,6.7,1706000.0,6.71,6.72,6.69,6.7,1706000.0
2017-08-09 10:30:00,6.71,6.71,6.69,6.7,1502750.0,6.71,6.71,6.69,6.7,1502750.0
2017-08-09 11:00:00,6.71,6.71,6.66,6.68,1257250.0,6.71,6.71,6.66,6.68,1257250.0
2017-08-09 11:30:00,6.68,6.7,6.67,6.69,1063850.0,6.68,6.7,6.67,6.69,1063850.0
2017-08-09 12:00:00,6.69,6.71,6.68,6.71,1036300.0,6.69,6.71,6.68,6.71,1036300.0
2017-08-09 12:30:00,6.71,6.71,6.68,6.68,686450.0,6.71,6.71,6.68,6.68,686450.0
2017-08-09 13:00:00,6.68,6.71,6.68,6.71,882700.0,6.68,6.71,6.68,6.71,882700.0
2017-08-09 13:30:00,6.71,6.71,6.68,6.68,1107250.0,6.71,6.71,6.68,6.68,1107250.0
2017-08-09 14:00:00,6.68,6.69,6.67,6.67,1172000.0,6.68,6.69,6.67,6.67,1172000.0
2017-08-09 14:30:00,6.67,6.67,6.65,6.66,1046550.0,6.67,6.67,6.65,6.66,1046550.0
2017-08-09 15:00:00,6.66,6.67,6.65,6.67,1538150.0,6.66,6.67,6.65,6.67,1538150.0
2017-08-09 15:30:00,6.67,6.7,6.66,6.69,4020200.0,6.67,6.7,6.66,6.69,4020200.0
2017-08-10 09:30:00,6.63,6.66,6.58,6.59,4119550.0,6.63,6.66,6.58,6.59,4119550.0
2017-08-10 10:00:00,6.59,6.59,6.52,6.56,5046750.0,6.59,6.59,6.52,6.56,5046750.0
2017-08-10 10:30:00,6.56,6.58,6.51,6.52,4247500.0,6.56,6.58,6.51,6.52,4247500.0
2017-08-10 11:00:00,6.52,6.57,6.51,6.57,6204750.0,6.52,6.57,6.51,6.57,6204750.0
2017-08-10 11:30:00,6.57,6.58,6.54,6.54,1596900.0,6.57,6.58,6.54,6.54,1596900.0
2017-08-10 12:00:00,6.55,6.55,6.51,6.53,2302500.0,6.55,6.55,6.51,6.53,2302500.0
2017-08-10 12:30:00,6.54,6.55,6.52,6.53,2176900.0,6.54,6.55,6.52,6.53,2176900.0
2017-08-10 13:00:00,6.53,6.54,6.51,6.52,1587550.0,6.53,6.54,6.51,6.52,1587550.0
2017-08-10 13:30:00,6.52,6.52,6.5,6.51,2149950.0,6.52,6.52,6.5,6.51,2149950.0
2017-08-10 14:00:00,6.51,6.53,6.5,6.53,2009450.0,6.51,6.53,6.5,6.53,2009450.0
2017-08-10 14:30:00,6.53,6.54,6.52,6.53,1121400.0,6.53,6.54,6.52,6.53,1121400.0
2017-08-10 15:00:00,6.53,6.54,6.48,6.48,3194400.0,6.53,6.54,6.48,6.48,3194400.0
2017-08-10 15:30:00,6.48,6.48,6.45,6.46,8364050.0,6.48,6.48,6.45,6.46,8364050.0
2017-08-11 09:30:00,6.44,6.56,6.4,6.55,6233400.0,6.44,6.56,6.4,6.55,6233400.0
2017-08-11 10:00:00,6.55,6.56,6.52,6.54,3331150.0,6.55,6.56,6.52,6.54,3331150.0
2017-08-11 10:30:00,6.54,6.58,6.54,6.56,3698750.0,6.54,6.58,6.54,6.56,3698750.0
2017-08-11 11:00:00,6.57,6.57,6.54,6.54,2274300.0,6.57,6.57,6.54,6.54,2274300.0
2017-08-11 11:30:00,6.54,6.56,6.53,6.55,1383200.0,6.54,6.56,6.53,6.55,1383200.0
2017-08-11 12:00:00,6.54,6.57,6.54,6.56,1421000.0,6.54,6.57,6.54,6.56,1421000.0
2017-08-11 12:30:00,6.57,6.57,6.53,6.53,1266950.0,6.57,6.57,6.53,6.53,1266950.0
2017-08-11 13:00:00,6.54,6.55,6.51,6.51,1757150.0,6.54,6.55,6.51,6.51,1757150.0
2017-08-11 13:30:00,6.51,6.52,6.49,6.5,2013350.0,6.51,6.52,6.49,6.5,2013350.0
2017-08-11 14:00:00,6.51,6.51,6.49,6.49,919250.0,6.51,6.51,6.49,6.49,919250.0
2017-08-11 14:30:00,6.49,6.53,6.48,6.51,2703650.0,6.49,6.53,6.48,6.51,2703650.0
2017-08-11 15:00:00,6.51,6.55,6.51,6.54,2474600.0,6.51,6.55,6.51,6.54,2474600.0
2017-08-11 15:30:00,6.55,6.55,6.51,6.53,5182200.0,6.55,6.55,6.51,6.53,5182200.0
2017-08-14 09:30:00,6.58,6.59,6.51,6.51,3572400.0,6.58,6.59,6.51,6.51,3572400.0
2017-08-14 10:00:00,6.51,6.52,6.48,6.48,4103400.0,6.51,6.52,6.48,6.48,4103400.0
2017-08-14 10:30:00,6.48,6.52,6.45,6.48,2747000.0,6.48,6.52,6.45,6.48,2747000.0
2017-08-14 11:00:00,6.48,6.49,6.47,6.48,2471900.0,6.48,6.49,6.47,6.48,2471900.0
2017-08-14 11:30:00,6.48,6.49,6.46,6.47,1184500.0,6.48,6.49,6.46,6.47,1184500.0
2017-08-14 12:00:00,6.47,6.47,6.46,6.47,1631100.0,6.47,6.47,6.46,6.47,1631100.0
2017-08-14 12:30:00,6.47,6.48,6.46,6.47,783850.0,6.47,6.48,6.46,6.47,783850.0
2017-08-14 13:00:00,6.47,6.49,6.47,6.47,728350.0,6.47,6.49,6.47,6.47,728350.0
2017-08-14 13:30:00,6.47,6.48,6.46,6.47,947650.0,6.47,6.48,6.46,6.47,947650.0
2017-08-14 14:00:00,6.47,6.47,6.45,6.46,1669450.0,6.47,6.47,6.45,6.46,1669450.0
2017-08-14 14:30:00,6.46,6.47,6.45,6.46,1440300.0,6.46,6.47,6.45,6.46,1440300.0
2017-08-14 15:00:00,6.46,6.48,6.46,6.48,1260800.0,6.46,6.48,6.46,6.48,1260800.0
2017-08-14 15:30:00,6.48,6.48,6.45,6.45,4027200.0,6.48,6.48,6.45,6.45,4027200.0
2017-08-15 09:30:00,6.45,6.45,6.35,6.36,5771000.0,6.45,6.45,6.35,6.36,5771000.0
2017-08-15 10:00:00,6.36,6.41,6.35,6.39,6921950.0,6.36,6.41,6.35,6.39,6921950.0
2017-08-15 10:30:00,6.4,6.6,6.4,6.57,14735850.0,6.4,6.6,6.4,6.57,14735850.0
2017-08-15 11:00:00,6.57,6.66,6.56,6.64,12086450.0,6.57,6.66,6.56,6.64,12086450.0
2017-08-15 11:30:00,6.64,6.7,6.57,6.58,11190050.0,6.64,6.7,6.57,6.58,11190050.0
2017-08-15 12:00:00,6.58,6.62,6.56,6.58,4845800.0,6.58,6.62,6.56,6.58,4845800.0
2017-08-15 12:30:00,6.58,6.63,6.58,6.62,4009100.0,6.58,6.63,6.58,6.62,4009100.0
2017-08-15 13:00:00,6.62,6.62,6.57,6.58,2482400.0,6.62,6.62,6.57,6.58,2482400.0
2017-08-15 13:30:00,6.58,6.58,6.54,6.54,2378850.0,6.58,6.58,6.54,6.54,2378850.0
2017-08-15 14:00:00,6.54,6.55,6.5,6.51,3329700.0,6.54,6.55,6.5,6.51,3329700.0
2017-08-15 14:30:00,6.51,6.51,6.47,6.47,4036000.0,6.51,6.51,6.47,6.47,4036000.0
2017-08-15 15:00:00,6.47,6.52,6.46,6.5,5968600.0,6.47,6.52,6.46,6.5,5968600.0
2017-08-15 15:30:00,6.49,6.5,6.44,6.45,9757750.0,6.49,6.5,6.44,6.45,9757750.0
2017-08-16 09:30:00,6.46,6.48,6.4,6.44,4370550.0,6.46,6.48,6.4,6.44,4370550.0
2017-08-16 10:00:00,6.45,6.55,6.44,6.5,4680950.0,6.45,6.55,6.44,6.5,4680950.0
2017-08-16 10:30:00,6.51,6.53,6.49,6.53,2203900.0,6.51,6.53,6.49,6.53,2203900.0
2017-08-16 11:00:00,6.53,6.53,6.5,6.52,2017350.0,6.53,6.53,6.5,6.52,2017350.0
2017-08-16 11:30:00,6.52,6.52,6.48,6.48,1729350.0,6.52,6.52,6.48,6.48,1729350.0
2017-08-16 12:00:00,6.48,6.49,6.45,6.47,2647800.0,6.48,6.49,6.45,6.47,2647800.0
2017-08-16 12:30:00,6.47,6.47,6.43,6.44,2177050.0,6.47,6.47,6.43,6.44,2177050.0
2017-08-16 13:00:00,6.44,6.45,6.43,6.43,1663700.0,6.44,6.45,6.43,6.43,1663700.0
2017-08-16 13:30:00,6.43,6.45,6.41,6.43,2315650.0,6.43,6.45,6.41,6.43,2315650.0
2017-08-16 14:00:00,6.42,6.43,6.4,6.4,3129750.0,6.42,6.43,6.4,6.4,3129750.0
2017-08-16 14:30:00,6.4,6.41,6.38,6.4,2907050.0,6.4,6.41,6.38,6.4,2907050.0
2017-08-16 15:00:00,6.4,6.41,6.39,6.39,3179500.0,6.4,6.41,6.39,6.39,3179500.0
2017-08-16 15:30:00,6.4,6.41,6.38,6.4,5216100.0,6.4,6.41,6.38,6.4,5216100.0
2017-08-17 09:30:00,6.4,6.46,6.39,6.46,4226500.0,6.4,6.46,6.39,6.46,4226500.0
2017-08-17 10:00:00,6.46,6.46,6.38,6.43,3390900.0,6.46,6.46,6.38,6.43,3390900.0
2017-08-17 10:30:00,6.44,6.49,6.44,6.48,3591550.0,6.44,6.49,6.44,6.48,3591550.0
2017-08-17 11:00:00,6.47,6.52,6.45,6.45,4111500.0,6.47,6.52,6.45,6.45,4111500.0
2017-08-17 11:30:00,6.45,6.45,6.42,6.44,2338100.0,6.45,6.45,6.42,6.44,2338100.0
2017-08-17 12:00:00,6.44,6.47,6.42,6.45,1543650.0,6.44,6.47,6.42,6.45,1543650.0
2017-08-17 12:30:00,6.44,6.45,6.41,6.42,2046650.0,6.44,6.45,6.41,6.42,2046650.0
2017-08-17 13:00:00,6.42,6.42,6.39,6.4,1538750.0,6.42,6.42,6.39,6.4,1538750.0
2017-08-17 13:30:00,6.4,6.43,6.4,6.43,1432200.0,6.4,6.43,6.4,6.43,1432200.0
2017-08-17 14:00:00,6.43,6.43,6.39,6.42,2260600.0,6.43,6.43,6.39,6.42,2260600.0
2017-08-17 14:30:00,6.42,6.42,6.4,6.4,1545850.0,6.42,6.42,6.4,6.4,1545850.0
2017-08-17 15:00:00,6.41,6.41,6.36,6.37,3638850.0,6.41,6.41,6.36,6.37,3638850.0
2017-08-17 15:30:00,6.37,6.39,6.35,6.36,5611550.0,6.37,6.39,6.35,6.36,5611550.0
2017-08-18 09:30:00,6.35,6.36,6.25,6.27,6201300.0,6.35,6.36,6.25,6.27,6201300.0
2017-08-18 10:00:00,6.27,6.28,6.23,6.27,5195100.0,6.27,6.28,6.23,6.27,5195100.0
2017-08-18 10:30:00,6.26,6.29,6.26,6.28,2212150.0,6.26,6.29,6.26,6.28,2212150.0
2017-08-18 11:00:00,6.28,6.3,6.25,6.29,1917350.0,6.28,6.3,6.25,6.29,1917350.0
2017-08-18 11:30:00,6.29,6.3,6.27,6.3,2672550.0,6.29,6.3,6.27,6.3,2672550.0
2017-08-18 12:00:00,6.3,6.34,6.3,6.34,4265150.0,6.3,6.34,6.3,6.34,4265150.0
2017-08-18 12:30:00,6.34,6.35,6.33,6.34,2874150.0,6.34,6.35,6.33,6.34,2874150.0
2017-08-18 13:00:00,6.34,6.34,6.29,6.3,2682550.0,6.34,6.34,6.29,6.3,2682550.0
2017-08-18 13:30:00,6.3,6.3,6.28,6.29,2997950.0,6.3,6.3,6.28,6.29,2997950.0
2017-08-18 14:00:00,6.29,6.29,6.27,6.29,2829200.0,6.29,6.29,6.27,6.29,2829200.0
2017-08-18 14:30:00,6.29,6.3,6.27,6.27,2303400.0,6.29,6.3,6.27,6.27,2303400.0
2017-08-18 15:00:00,6.27,6.27,6.25,6.26,2985250.0,6.27,6.27,6.25,6.26,2985250.0
2017-08-18 15:30:00,6.26,6.26,6.22,6.22,7028550.0,6.26,6.26,6.22,6.22,7028550.0
2017-08-21 09:30:00,6.23,6.24,6.09,6.12,9741950.0,6.23,6.24,6.09,6.12,9741950.0
2017-08-21 10:00:00,6.11,6.14,6.11,6.13,4253150.0,6.11,6.14,6.11,6.13,4253150.0
2017-08-21 10:30:00,6.13,6.17,6.12,6.14,4817450.0,6.13,6.17,6.12,6.14,4817450.0
2017-08-21 11:00:00,6.14,6.2,6.14,6.19,3781500.0,6.14,6.2,6.14,6.19,3781500.0
2017-08-21 11:30:00,6.19,6.22,6.18,6.19,2798550.0,6.19,6.22,6.18,6.19,2798550.0
2017-08-21 12:00:00,6.19,6.23,6.19,6.22,2165000.0,6.19,6.23,6.19,6.22,2165000.0
2017-08-21 12:30:00,6.22,6.25,6.21,6.22,3222000.0,6.22,6.25,6.21,6.22,3222000.0
2017-08-21 13:00:00,6.22,6.23,6.19,6.19,3479850.0,6.22,6.23,6.19,6.19,3479850.0
2017-08-21 13:30:00,6.19,6.2,6.18,6.19,2334600.0,6.19,6.2,6.18,6.19,2334600.0
2017-08-21 14:00:00,6.19,6.19,6.15,6.16,2270550.0,6.19,6.19,6.15,6.16,2270550.0
2017-08-21 14:30:00,6.15,6.16,6.14,6.16,2992000.0,6.15,6.16,6.14,6.16,2992000.0
2017-08-21 15:00:00,6.16,6.17,6.14,6.17,2909250.0,6.16,6.17,6.14,6.17,2909250.0
2017-08-21 15:30:00,6.17,6.18,6.15,6.17,6080100.0,6.17,6.18,6.15,6.17,6080100.0
2017-08-22 09:30:00,6.1,6.18,6.08,6.16,8126850.0,6.1,6.18,6.08,6.16,8126850.0
2017-08-22 10:00:00,6.16,6.2,6.15,6.16,5465150.0,6.16,6.2,6.15,6.16,5465150.0
2017-08-22 10:30:00,6.16,6.17,6.11,6.15,4488800.0,6.16,6.17,6.11,6.15,4488800.0
2017-08-22 11:00:00,6.14,6.15,6.12,6.13,1654300.0,6.14,6.15,6.12,6.13,1654300.0
2017-08-22 11:30:00,6.13,6.15,6.13,6.15,1571850.0,6.13,6.15,6.13,6.15,1571850.0
2017-08-22 12:00:00,6.15,6.16,6.14,6.15,1138300.0,6.15,6.16,6.14,6.15,1138300.0
2017-08-22 12:30:00,6.15,6.16,6.13,6.16,2159550.0,6.15,6.16,6.13,6.16,2159550.0
2017-08-22 13:00:00,6.16,6.16,6.14,6.15,2173700.0,6.16,6.16,6.14,6.15,2173700.0
2017-08-22 13:30:00,6.15,6.16,6.14,6.16,1107650.0,6.15,6.16,6.14,6.16,1107650.0
2017-08-22 14:00:00,6.16,6.16,6.13,6.14,2618900.0,6.16,6.16,6.13,6.14,2618900.0
2017-08-22 14:30:00,6.14,6.15,6.12,6.12,1990300.0,6.14,6.15,6.12,6.12,1990300.0
2017-08-22 15:00:00,6.13,6.13,6.12,6.12,2046150.0,6.13,6.13,6.12,6.12,2046150.0
2017-08-22 15:30:00,6.12,6.12,6.1,6.11,5925150.0,6.12,6.12,6.1,6.11,5925150.0
2017-08-23 09:30:00,6.06,6.11,6.04,6.06,5615400.0,6.06,6.11,6.04,6.06,5615400.0
2017-08-23 10:00:00,6.06,6.1,6.04,6.04,4272450.0,6.06,6.1,6.04,6.04,4272450.0
2017-08-23 10:30:00,6.04,6.06,6.0,6.01,5734350.0,6.04,6.06,6.0,6.01,5734350.0
2017-08-23 11:00:00,6.01,6.03,6.0,6.01,4347850.0,6.01,6.03,6.0,6.01,4347850.0
2017-08-23 11:30:00,6.01,6.03,6.0,6.01,3801150.0,6.01,6.03,6.0,6.01,3801150.0
2017-08-23 12:00:00,6.01,6.03,5.99,5.99,4736800.0,6.01,6.03,5.99,5.99,4736800.0
2017-08-23 12:30:00,5.99,6.01,5.98,6.0,3716600.0,5.99,6.01,5.98,6.0,3716600.0
2017-08-23 13:00:00,6.0,6.01,5.99,6.0,3225250.0,6.0,6.01,5.99,6.0,3225250.0
2017-08-23 13:30:00,5.99,6.01,5.98,6.0,4460500.0,5.99,6.01,5.98,6.0,4460500.0
2017-08-23 14:00:00,6.0,6.01,5.99,6.0,4045750.0,6.0,6.01,5.99,6.0,4045750.0
2017-08-23 14:30:00,6.0,6.0,5.96,5.97,7328850.0,6.0,6.0,5.96,5.97,7328850.0
2017-08-23 15:00:00,5.97,5.98,5.95,5.95,5534200.0,5.97,5.98,5.95,5.95,5534200.0
2017-08-23 15:30:00,5.95,5.96,5.92,5.94,11648600.0,5.95,5.96,5.92,5.94,11648600.0
2017-08-24 09:30:00,6.03,6.09,5.97,6.02,14693150.0,6.03,6.09,5.97,6.02,14693150.0
2017-08-24 10:00:00,6.02,6.05,5.98,6.04,7307800.0,6.02,6.05,5.98,6.04,7307800.0
2017-08-24 10:30:00,6.04,6.09,6.02,6.07,6677500.0,6.04,6.09,6.02,6.07,6677500.0
2017-08-24 11:00:00,6.07,6.08,6.01,6.05,5233300.0,6.07,6.08,6.01,6.05,5233300.0
2017-08-24 11:30:00,6.05,6.1,6.05,6.1,4181900.0,6.05,6.1,6.05,6.1,4181900.0
2017-08-24 12:00:00,6.1,6.12,6.09,6.11,4965900.0,6.1,6.12,6.09,6.11,4965900.0
2017-08-24 12:30:00,6.11,6.15,6.09,6.1,7300800.0,6.11,6.15,6.09,6.1,7300800.0
2017-08-24 13:00:00,6.09,6.1,6.02,6.04,6235600.0,6.09,6.1,6.02,6.04,6235600.0
2017-08-24 13:30:00,6.04,6.1,6.04,6.05,4912800.0,6.04,6.1,6.04,6.05,4912800.0
2017-08-24 14:00:00,6.05,6.06,6.02,6.04,4165550.0,6.05,6.06,6.02,6.04,4165550.0
2017-08-24 14:30:00,6.04,6.05,6.01,6.01,3284200.0,6.04,6.05,6.01,6.01,3284200.0
2017-08-24 15:00:00,6.01,6.03,6.01,6.03,2519050.0,6.01,6.03,6.01,6.03,2519050.0
2017-08-24 15:30:00,6.03,6.04,6.02,6.04,8378800.0,6.03,6.04,6.02,6.04,8378800.0
2017-08-25 09:30:00,6.04,6.2,6.02,6.18,11376450.0,6.04,6.2,6.02,6.18,11376450.0
2017-08-25 10:00:00,6.18,6.21,6.15,6.19,7487250.0,6.18,6.21,6.15,6.19,7487250.0
2017-08-25 10:30:00,6.19,6.19,6.13,6.14,5859000.0,6.19,6.19,6.13,6.14,5859000.0
2017-08-25 11:00:00,6.14,6.17,6.13,6.14,3639650.0,6.14,6.17,6.13,6.14,3639650.0
2017-08-25 11:30:00,6.15,6.15,6.12,6.14,2525750.0,6.15,6.15,6.12,6.14,2525750.0
2017-08-25 12:00:00,6.14,6.17,6.13,6.17,1677300.0,6.14,6.17,6.13,6.17,1677300.0
2017-08-25 12:30:00,6.16,6.18,6.16,6.18,2670300.0,6.16,6.18,6.16,6.18,2670300.0
2017-08-25 13:00:00,6.17,6.19,6.17,6.19,1841500.0,6.17,6.19,6.17,6.19,1841500.0
2017-08-25 13:30:00,6.19,6.24,6.18,6.24,7787100.0,6.19,6.24,6.18,6.24,7787100.0
2017-08-25 14:00:00,6.23,6.26,6.22,6.22,6387200.0,6.23,6.26,6.22,6.22,6387200.0
2017-08-25 14:30:00,6.22,6.23,6.2,6.21,2669900.0,6.22,6.23,6.2,6.21,2669900.0
2017-08-25 15:00:00,6.2,6.21,6.18,6.18,3108200.0,6.2,6.21,6.18,6.18,3108200.0
2017-08-25 15:30:00,6.18,6.19,6.17,6.17,8336450.0,6.18,6.19,6.17,6.17,8336450.0
2017-08-28 09:30:00,6.2,6.2,6.11,6.13,9725150.0,6.2,6.2,6.11,6.13,9725150.0
2017-08-28 10:00:00,6.13,6.24,6.13,6.19,8227250.0,6.13,6.24,6.13,6.19,8227250.0
2017-08-28 10:30:00,6.19,6.24,6.17,6.23,4595300.0,6.19,6.24,6.17,6.23,4595300.0
2017-08-28 11:00:00,6.23,6.24,6.21,6.24,4209200.0,6.23,6.24,6.21,6.24,4209200.0
2017-08-28 11:30:00,6.24,6.28,6.22,6.27,6228900.0,6.24,6.28,6.22,6.27,6228900.0
2017-08-28 12:00:00,6.27,6.29,6.25,6.27,5912550.0,6.27,6.29,6.25,6.27,5912550.0
2017-08-28 12:30:00,6.26,6.27,6.24,6.27,5123050.0,6.26,6.27,6.24,6.27,5123050.0
2017-08-28 13:00:00,6.27,6.27,6.24,6.24,2661650.0,6.27,6.27,6.24,6.24,2661650.0
2017-08-28 13:30:00,6.24,6.24,6.22,6.23,3973700.0,6.24,6.24,6.22,6.23,3973700.0
2017-08-28 14:00:00,6.23,6.23,6.18,6.2,4368950.0,6.23,6.23,6.18,6.2,4368950.0
2017-08-28 14:30:00,6.19,6.21,6.19,6.21,4037700.0,6.19,6.21,6.19,6.21,4037700.0
2017-08-28 15:00:00,6.21,6.25,6.2,6.25,5238700.0,6.21,6.25,6.2,6.25,5238700.0
2017-08-28 15:30:00,6.25,6.26,6.23,6.24,7506000.0,6.25,6.26,6.23,6.24,7506000.0
2017-08-29 09:30:00,6.2,6.31,6.18,6.28,8660450.0,6.2,6.31,6.18,6.28,8660450.0
2017-08-29 10:00:00,6.28,6.31,6.26,6.28,7150250.0,6.28,6.31,6.26,6.28,7150250.0
2017-08-29 10:30:00,6.28,6.29,6.27,6.28,3079200.0,6.28,6.29,6.27,6.28,3079200.0
2017-08-29 11:00:00,6.28,6.28,6.24,6.25,3892700.0,6.28,6.28,6.24,6.25,3892700.0
2017-08-29 11:30:00,6.24,6.26,6.21,6.21,3428150.0,6.24,6.26,6.21,6.21,3428150.0
2017-08-29 12:00:00,6.21,6.22,6.2,6.21,2281050.0,6.21,6.22,6.2,6.21,2281050.0
2017-08-29 12:30:00,6.21,6.23,6.19,6.23,2275700.0,6.21,6.23,6.19,6.23,2275700.0
2017-08-29 13:00:00,6.23,6.23,6.22,6.23,1828300.0,6.23,6.23,6.22,6.23,1828300.0
2017-08-29 13:30:00,6.23,6.24,6.21,6.22,2086950.0,6.23,6.24,6.21,6.22,2086950.0
2017-08-29 14:00:00,6.22,6.23,6.22,6.22,1037600.0,6.22,6.23,6.22,6.22,1037600.0
2017-08-29 14:30:00,6.22,6.24,6.22,6.22,1111200.0,6.22,6.24,6.22,6.22,1111200.0
2017-08-29 15:00:00,6.22,6.24,6.22,6.24,2924400.0,6.22,6.24,6.22,6.24,2924400.0
2017-08-29 15:30:00,6.24,6.24,6.2,6.21,6894900.0,6.24,6.24,6.2,6.21,6894900.0
2017-08-30 09:30:00,6.21,6.26,6.17,6.26,7405650.0,6.21,6.26,6.17,6.26,7405650.0
2017-08-30 10:00:00,6.25,6.25,6.2,6.22,4831900.0,6.25,6.25,6.2,6.22,4831900.0
2017-08-30 10:30:00,6.22,6.26,6.22,6.25,5547650.0,6.22,6.26,6.22,6.25,5547650.0
2017-08-30 11:00:00,6.25,6.25,6.22,6.24,1846800.0,6.25,6.25,6.22,6.24,1846800.0
2017-08-30 11:30:00,6.24,6.24,6.22,6.22,1880400.0,6.24,6.24,6.22,6.22,1880400.0
2017-08-30 12:00:00,6.23,6.24,6.22,6.23,751800.0,6.23,6.24,6.22,6.23,751800.0
2017-08-30 12:30:00,6.23,6.25,6.23,6.24,1547250.0,6.23,6.25,6.23,6.24,1547250.0
2017-08-30 13:00:00,6.24,6.29,6.24,6.28,2782750.0,6.24,6.29,6.24,6.28,2782750.0
2017-08-30 13:30:00,6.28,6.32,6.28,6.31,2978200.0,6.28,6.32,6.28,6.31,2978200.0
2017-08-30 14:00:00,6.31,6.32,6.28,6.3,2508800.0,6.31,6.32,6.28,6.3,2508800.0
2017-08-30 14:30:00,6.3,6.31,6.28,6.29,2630400.0,6.3,6.31,6.28,6.29,2630400.0
2017-08-30 15:00:00,6.29,6.3,6.28,6.3,1869050.0,6.29,6.3,6.28,6.3,1869050.0
2017-08-30 15:30:00,6.3,6.31,6.29,6.3,5853200.0,6.3,6.31,6.29,6.3,5853200.0
2017-08-31 09:30:00,6.33,6.36,6.26,6.29,5367000.0,6.33,6.36,6.26,6.29,5367000.0
2017-08-31 10:00:00,6.29,6.33,6.28,6.32,4045150.0,6.29,6.33,6.28,6.32,4045150.0
2017-08-31 10:30:00,6.31,6.34,6.31,6.33,2880400.0,6.31,6.34,6.31,6.33,2880400.0
2017-08-31 11:00:00,6.34,6.35,6.31,6.31,3215750.0,6.34,6.35,6.31,6.31,3215750.0
2017-08-31 11:30:00,6.31,6.33,6.31,6.32,2159850.0,6.31,6.33,6.31,6.32,2159850.0
2017-08-31 12:00:00,6.31,6.33,6.31,6.33,1576600.0,6.31,6.33,6.31,6.33,1576600.0
2017-08-31 12:30:00,6.33,6.33,6.32,6.32,1066300.0,6.33,6.33,6.32,6.32,1066300.0
2017-08-31 13:00:00,6.32,6.32,6.31,6.32,1196050.0,6.32,6.32,6.31,6.32,1196050.0
2017-08-31 13:30:00,6.32,6.33,6.31,6.33,851800.0,6.32,6.33,6.31,6.33,851800.0
2017-08-31 14:00:00,6.33,6.35,6.33,6.33,1175500.0,6.33,6.35,6.33,6.33,1175500.0
2017-08-31 14:30:00,6.33,6.35,6.33,6.35,1669100.0,6.33,6.35,6.33,6.35,1669100.0
2017-08-31 15:00:00,6.35,6.35,6.33,6.34,1996150.0,6.35,6.35,6.33,6.34,1996150.0
2017-08-31 15:30:00,6.33,6.34,6.32,6.33,5301450.0,6.33,6.34,6.32,6.33,5301450.0
2017-09-01 09:30:00,6.34,6.41,6.31,6.38,6833850.0,6.34,6.41,6.31,6.38,6833850.0
2017-09-01 10:00:00,6.38,6.39,6.35,6.38,2404900.0,6.38,6.39,6.35,6.38,2404900.0
2017-09-01 10:30:00,6.38,6.43,6.36,6.41,4212250.0,6.38,6.43,6.36,6.41,4212250.0
2017-09-01 11:00:00,6.41,6.43,6.4,6.41,2739900.0,6.41,6.43,6.4,6.41,2739900.0
2017-09-01 11:30:00,6.41,6.42,6.4,6.41,1919350.0,6.41,6.42,6.4,6.41,1919350.0
2017-09-01 12:00:00,6.41,6.41,6.39,6.4,1071100.0,6.41,6.41,6.39,6.4,1071100.0
2017-09-01 12:30:00,6.4,6.41,6.39,6.41,1042100.0,6.4,6.41,6.39,6.41,1042100.0
2017-09-01 13:00:00,6.41,6.41,6.38,6.4,1428200.0,6.41,6.41,6.38,6.4,1428200.0
2017-09-01 13:30:00,6.39,6.4,6.37,6.37,2046500.0,6.39,6.4,6.37,6.37,2046500.0
2017-09-01 14:00:00,6.37,6.39,6.37,6.38,1666950.0,6.37,6.39,6.37,6.38,1666950.0
2017-09-01 14:30:00,6.38,6.38,6.36,6.37,2465000.0,6.38,6.38,6.36,6.37,2465000.0
2017-09-01 15:00:00,6.37,6.41,6.36,6.4,2765850.0,6.37,6.41,6.36,6.4,2765850.0
2017-09-01 15:30:00,6.4,6.41,6.39,6.4,5617950.0,6.4,6.41,6.39,6.4,5617950.0
2017-09-05 09:30:00,6.39,6.4,6.28,6.28,14190850.0,6.39,6.4,6.28,6.28,14190850.0
2017-09-05 10:00:00,6.28,6.32,6.25,6.26,7144000.0,6.28,6.32,6.25,6.26,7144000.0
2017-09-05 10:30:00,6.26,6.27,6.23,6.24,6186200.0,6.26,6.27,6.23,6.24,6186200.0
2017-09-05 11:00:00,6.24,6.26,6.24,6.24,3620500.0,6.24,6.26,6.24,6.24,3620500.0
2017-09-05 11:30:00,6.24,6.24,6.21,6.22,3971050.0,6.24,6.24,6.21,6.22,3971050.0
2017-09-05 12:00:00,6.22,6.22,6.18,6.19,4317100.0,6.22,6.22,6.18,6.19,4317100.0
2017-09-05 12:30:00,6.19,6.19,6.14,6.14,4230650.0,6.19,6.19,6.14,6.14,4230650.0
2017-09-05 13:00:00,6.14,6.14,6.11,6.14,6265800.0,6.14,6.14,6.11,6.14,6265800.0
2017-09-05 13:30:00,6.14,6.18,6.13,6.16,6082000.0,6.14,6.18,6.13,6.16,6082000.0
2017-09-05 14:00:00,6.16,6.2,6.16,6.18,4299050.0,6.16,6.2,6.16,6.18,4299050.0
2017-09-05 14:30:00,6.18,6.19,6.16,6.16,2573600.0,6.18,6.19,6.16,6.16,2573600.0
2017-09-05 15:00:00,6.16,6.18,6.16,6.18,3171050.0,6.16,6.18,6.16,6.18,3171050.0
2017-09-05 15:30:00,6.19,6.2,6.14,6.17,11327150.0,6.19,6.2,6.14,6.17,11327150.0
2017-09-06 09:30:00,6.2,6.26,6.19,6.24,7539550.0,6.2,6.26,6.19,6.24,7539550.0
2017-09-06 10:00:00,6.24,6.26,6.21,6.21,3222100.0,6.24,6.26,6.21,6.21,3222100.0
2017-09-06 10:30:00,6.21,6.28,6.21,6.28,3376600.0,6.21,6.28,6.21,6.28,3376600.0
2017-09-06 11:00:00,6.28,6.29,6.25,6.27,2697750.0,6.28,6.29,6.25,6.27,2697750.0
2017-09-06 11:30:00,6.27,6.3,6.26,6.3,1872250.0,6.27,6.3,6.26,6.3,1872250.0
2017-09-06 12:00:00,6.3,6.3,6.28,6.3,3246050.0,6.3,6.3,6.28,6.3,3246050.0
2017-09-06 12:30:00,6.3,6.31,6.27,6.3,1997400.0,6.3,6.31,6.27,6.3,1997400.0
2017-09-06 13:00:00,6.3,6.3,6.27,6.28,1398450.0,6.3,6.3,6.27,6.28,1398450.0
2017-09-06 13:30:00,6.28,6.32,6.28,6.3,3546150.0,6.28,6.32,6.28,6.3,3546150.0
2017-09-06 14:00:00,6.3,6.32,6.3,6.32,1660400.0,6.3,6.32,6.3,6.32,1660400.0
2017-09-06 14:30:00,6.32,6.33,6.31,6.32,1930750.0,6.32,6.33,6.31,6.32,1930750.0
2017-09-06 15:00:00,6.32,6.35,6.32,6.34,3603800.0,6.32,6.35,6.32,6.34,3603800.0
2017-09-06 15:30:00,6.34,6.37,6.33,6.36,9455600.0,6.34,6.37,6.33,6.36,9455600.0
2017-09-07 09:30:00,6.37,6.37,6.28,6.31,6445950.0,6.37,6.37,6.28,6.31,6445950.0
2017-09-07 10:00:00,6.31,6.32,6.3,6.31,2659000.0,6.31,6.32,6.3,6.31,2659000.0
2017-09-07 10:30:00,6.31,6.36,6.3,6.34,2711800.0,6.31,6.36,6.3,6.34,2711800.0
2017-09-07 11:00:00,6.34,6.35,6.31,6.32,1947500.0,6.34,6.35,6.31,6.32,1947500.0
2017-09-07 11:30:00,6.32,6.32,6.3,6.3,1559300.0,6.32,6.32,6.3,6.3,1559300.0
2017-09-07 12:00:00,6.3,6.31,6.3,6.3,1820300.0,6.3,6.31,6.3,6.3,1820300.0
2017-09-07 12:30:00,6.3,6.32,6.3,6.31,1817650.0,6.3,6.32,6.3,6.31,1817650.0
2017-09-07 13:00:00,6.31,6.33,6.3,6.31,1182700.0,6.31,6.33,6.3,6.31,1182700.0
2017-09-07 13:30:00,6.31,6.31,6.3,6.31,1242900.0,6.31,6.31,6.3,6.31,1242900.0
2017-09-07 14:00:00,6.31,6.33,6.3,6.33,2103100.0,6.31,6.33,6.3,6.33,2103100.0
2017-09-07 14:30:00,6.33,6.38,6.33,6.36,2888450.0,6.33,6.38,6.33,6.36,2888450.0
2017-09-07 15:00:00,6.36,6.39,6.36,6.37,3096150.0,6.36,6.39,6.36,6.37,3096150.0
2017-09-07 15:30:00,6.37,6.37,6.34,6.35,5384700.0,6.37,6.37,6.34,6.35,5384700.0
2017-09-08 09:30:00,6.17,6.19,6.03,6.11,16117300.0,6.17,6.19,6.03,6.11,16117300.0
2017-09-08 10:00:00,6.11,6.11,6.04,6.04,8927650.0,6.11,6.11,6.04,6.04,8927650.0
2017-09-08 10:30:00,6.04,6.08,6.03,6.06,4232150.0,6.04,6.08,6.03,6.06,4232150.0
2017-09-08 11:00:00,6.06,6.1,6.06,6.08,4139950.0,6.06,6.1,6.06,6.08,4139950.0
2017-09-08 11:30:00,6.08,6.12,6.08,6.1,2466800.0,6.08,6.12,6.08,6.1,2466800.0
2017-09-08 12:00:00,6.1,6.12,6.09,6.1,3387700.0,6.1,6.12,6.09,6.1,3387700.0
2017-09-08 12:30:00,6.1,6.1,6.09,6.1,2334150.0,6.1,6.1,6.09,6.1,2334150.0
2017-09-08 13:00:00,6.09,6.1,6.09,6.1,1783850.0,6.09,6.1,6.09,6.1,1783850.0
2017-09-08 13:30:00,6.1,6.11,6.09,6.09,3663450.0,6.1,6.11,6.09,6.09,3663450.0
2017-09-08 14:00:00,6.1,6.1,6.03,6.03,5602800.0,6.1,6.1,6.03,6.03,5602800.0
2017-09-08 14:30:00,6.03,6.03,5.99,6.0,7814850.0,6.03,6.03,5.99,6.0,7814850.0
2017-09-08 15:00:00,6.0,6.01,5.99,5.99,5066400.0,6.0,6.01,5.99,5.99,5066400.0
2017-09-08 15:30:00,5.99,6.0,5.98,6.0,11949800.0,5.99,6.0,5.98,6.0,11949800.0
2017-09-11 09:30:00,6.06,6.16,6.04,6.16,12062650.0,6.06,6.16,6.04,6.16,12062650.0
2017-09-11 10:00:00,6.16,6.16,6.08,6.11,3522100.0,6.16,6.16,6.08,6.11,3522100.0
2017-09-11 10:30:00,6.11,6.13,6.08,6.12,3225400.0,6.11,6.13,6.08,6.12,3225400.0
2017-09-11 11:00:00,6.12,6.13,6.07,6.08,4367700.0,6.12,6.13,6.07,6.08,4367700.0
2017-09-11 11:30:00,6.08,6.09,6.06,6.08,2700900.0,6.08,6.09,6.06,6.08,2700900.0
2017-09-11 12:00:00,6.08,6.11,6.07,6.1,2897700.0,6.08,6.11,6.07,6.1,2897700.0
2017-09-11 12:30:00,6.1,6.11,6.08,6.1,1433700.0,6.1,6.11,6.08,6.1,1433700.0
2017-09-11 13:00:00,6.1,6.11,6.08,6.08,2836850.0,6.1,6.11,6.08,6.08,2836850.0
2017-09-11 13:30:00,6.08,6.11,6.08,6.09,3903000.0,6.08,6.11,6.08,6.09,3903000.0
2017-09-11 14:00:00,6.09,6.11,6.08,6.09,1841300.0,6.09,6.11,6.08,6.09,1841300.0
2017-09-11 14:30:00,6.1,6.12,6.1,6.11,3777950.0,6.1,6.12,6.1,6.11,3777950.0
2017-09-11 15:00:00,6.11,6.11,6.09,6.11,2800700.0,6.11,6.11,6.09,6.11,2800700.0
2017-09-11 15:30:00,6.11,6.11,6.09,6.1,5030600.0,6.11,6.11,6.09,6.1,5030600.0
2017-09-12 09:30:00,6.11,6.16,6.11,6.12,4959300.0,6.11,6.16,6.11,6.12,4959300.0
2017-09-12 10:00:00,6.13,6.14,6.08,6.11,2984100.0,6.13,6.14,6.08,6.11,2984100.0
2017-09-12 10:30:00,6.11,6.11,6.09,6.1,1949450.0,6.11,6.11,6.09,6.1,1949450.0
2017-09-12 11:00:00,6.1,6.15,6.09,6.14,2862800.0,6.1,6.15,6.09,6.14,2862800.0
2017-09-12 11:30:00,6.14,6.14,6.12,6.14,1536100.0,6.14,6.14,6.12,6.14,1536100.0
2017-09-12 12:00:00,6.14,6.18,6.13,6.18,1612500.0,6.14,6.18,6.13,6.18,1612500.0
2017-09-12 12:30:00,6.18,6.18,6.16,6.17,1917050.0,6.18,6.18,6.16,6.17,1917050.0
2017-09-12 13:00:00,6.17,6.17,6.14,6.16,1670000.0,6.17,6.17,6.14,6.16,1670000.0
2017-09-12 13:30:00,6.16,6.16,6.15,6.16,677950.0,6.16,6.16,6.15,6.16,677950.0
2017-09-12 14:00:00,6.16,6.17,6.16,6.17,1137250.0,6.16,6.17,6.16,6.17,1137250.0
2017-09-12 14:30:00,6.17,6.17,6.16,6.16,3489200.0,6.17,6.17,6.16,6.16,3489200.0
2017-09-12 15:00:00,6.16,6.18,6.15,6.18,1904350.0,6.16,6.18,6.15,6.18,1904350.0
2017-09-12 15:30:00,6.18,6.2,6.17,6.18,5551900.0,6.18,6.2,6.17,6.18,5551900.0
2017-09-13 09:30:00,6.18,6.18,6.12,6.15,4828000.0,6.18,6.18,6.12,6.15,4828000.0
2017-09-13 10:00:00,6.15,6.22,6.15,6.21,4667950.0,6.15,6.22,6.15,6.21,4667950.0
2017-09-13 10:30:00,6.22,6.3,6.22,6.29,5332600.0,6.22,6.3,6.22,6.29,5332600.0
2017-09-13 11:00:00,6.29,6.3,6.26,6.28,3550650.0,6.29,6.3,6.26,6.28,3550650.0
2017-09-13 11:30:00,6.28,6.3,6.27,6.29,2758400.0,6.28,6.3,6.27,6.29,2758400.0
2017-09-13 12:00:00,6.29,6.34,6.29,6.33,3575650.0,6.29,6.34,6.29,6.33,3575650.0
2017-09-13 12:30:00,6.34,6.35,6.3,6.3,4704650.0,6.34,6.35,6.3,6.3,4704650.0
2017-09-13 13:00:00,6.31,6.32,6.29,6.31,3568650.0,6.31,6.32,6.29,6.31,3568650.0
2017-09-13 13:30:00,6.31,6.32,6.3,6.31,2195750.0,6.31,6.32,6.3,6.31,2195750.0
2017-09-13 14:00:00,6.31,6.32,6.28,6.28,2618750.0,6.31,6.32,6.28,6.28,2618750.0
2017-09-13 14:30:00,6.28,6.28,6.26,6.27,2582600.0,6.28,6.28,6.26,6.27,2582600.0
2017-09-13 15:00:00,6.27,6.27,6.25,6.26,3573400.0,6.27,6.27,6.25,6.26,3573400.0
2017-09-13 15:30:00,6.26,6.26,6.23,6.23,6133250.0,6.26,6.26,6.23,6.23,6133250.0
2017-09-14 09:30:00,6.22,6.23,6.16,6.19,5774800.0,6.22,6.23,6.16,6.19,5774800.0
2017-09-14 10:00:00,6.19,6.2,6.17,6.19,2778900.0,6.19,6.2,6.17,6.19,2778900.0
2017-09-14 10:30:00,6.19,6.21,6.18,6.2,1916650.0,6.19,6.21,6.18,6.2,1916650.0
2017-09-14 11:00:00,6.2,6.22,6.2,6.2,1738750.0,6.2,6.22,6.2,6.2,1738750.0
2017-09-14 11:30:00,6.21,6.21,6.19,6.19,1002900.0,6.21,6.21,6.19,6.19,1002900.0
2017-09-14 12:00:00,6.19,6.21,6.19,6.2,904550.0,6.19,6.21,6.19,6.2,904550.0
2017-09-14 12:30:00,6.2,6.2,6.19,6.2,963950.0,6.2,6.2,6.19,6.2,963950.0
2017-09-14 13:00:00,6.19,6.2,6.19,6.19,1541300.0,6.19,6.2,6.19,6.19,1541300.0
2017-09-14 13:30:00,6.2,6.2,6.19,6.19,1289750.0,6.2,6.2,6.19,6.19,1289750.0
2017-09-14 14:00:00,6.19,6.21,6.18,6.21,1453000.0,6.19,6.21,6.18,6.21,1453000.0
2017-09-14 14:30:00,6.21,6.21,6.2,6.21,1163200.0,6.21,6.21,6.2,6.21,1163200.0
2017-09-14 15:00:00,6.21,6.23,6.2,6.22,2091800.0,6.21,6.23,6.2,6.22,2091800.0
2017-09-14 15:30:00,6.23,6.23,6.2,6.21,3251700.0,6.23,6.23,6.2,6.21,3251700.0
2017-09-15 09:30:00,6.2,6.22,6.17,6.2,4724550.0,6.2,6.22,6.17,6.2,4724550.0
2017-09-15 10:00:00,6.2,6.22,6.2,6.21,3511250.0,6.2,6.22,6.2,6.21,3511250.0
2017-09-15 10:30:00,6.21,6.26,6.21,6.24,4166700.0,6.21,6.26,6.21,6.24,4166700.0
2017-09-15 11:00:00,6.24,6.27,6.24,6.27,1207950.0,6.24,6.27,6.24,6.27,1207950.0
2017-09-15 11:30:00,6.27,6.29,6.26,6.28,2472950.0,6.27,6.29,6.26,6.28,2472950.0
2017-09-15 12:00:00,6.28,6.29,6.27,6.29,1652100.0,6.28,6.29,6.27,6.29,1652100.0
2017-09-15 12:30:00,6.29,6.29,6.25,6.25,1330300.0,6.29,6.29,6.25,6.25,1330300.0
2017-09-15 13:00:00,6.25,6.26,6.24,6.25,843400.0,6.25,6.26,6.24,6.25,843400.0
2017-09-15 13:30:00,6.25,6.25,6.24,6.24,1004500.0,6.25,6.25,6.24,6.24,1004500.0
2017-09-15 14:00:00,6.24,6.25,6.23,6.24,1045950.0,6.24,6.25,6.23,6.24,1045950.0
2017-09-15 14:30:00,6.24,6.26,6.22,6.24,1919800.0,6.24,6.26,6.22,6.24,1919800.0
2017-09-15 15:00:00,6.24,6.25,6.24,6.25,2816400.0,6.24,6.25,6.24,6.25,2816400.0
2017-09-15 15:30:00,6.25,6.27,6.25,6.26,6240700.0,6.25,6.27,6.25,6.26,6240700.0
2017-09-18 09:30:00,6.28,6.28,6.18,6.2,7735000.0,6.28,6.28,6.18,6.2,7735000.0
2017-09-18 10:00:00,6.2,6.22,6.19,6.2,3288850.0,6.2,6.22,6.19,6.2,3288850.0
2017-09-18 10:30:00,6.2,6.2,6.11,6.12,6630900.0,6.2,6.2,6.11,6.12,6630900.0
2017-09-18 11:00:00,6.12,6.17,6.12,6.13,6098400.0,6.12,6.17,6.12,6.13,6098400.0
2017-09-18 11:30:00,6.13,6.15,6.13,6.13,3073950.0,6.13,6.15,6.13,6.13,3073950.0
2017-09-18 12:00:00,6.13,6.13,6.11,6.12,3143650.0,6.13,6.13,6.11,6.12,3143650.0
2017-09-18 12:30:00,6.12,6.12,6.07,6.08,4304950.0,6.12,6.12,6.07,6.08,4304950.0
2017-09-18 13:00:00,6.08,6.08,6.04,6.04,3496350.0,6.08,6.08,6.04,6.04,3496350.0
2017-09-18 13:30:00,6.04,6.06,6.03,6.05,3529450.0,6.04,6.06,6.03,6.05,3529450.0
2017-09-18 14:00:00,6.06,6.08,6.04,6.06,3849100.0,6.06,6.08,6.04,6.06,3849100.0
2017-09-18 14:30:00,6.06,6.07,6.04,6.05,2506750.0,6.06,6.07,6.04,6.05,2506750.0
2017-09-18 15:00:00,6.05,6.06,6.04,6.04,3535850.0,6.05,6.06,6.04,6.04,3535850.0
2017-09-18 15:30:00,6.04,6.04,6.02,6.04,7809650.0,6.04,6.04,6.02,6.04,7809650.0
2017-09-19 09:30:00,6.05,6.09,5.93,5.97,10177450.0,6.05,6.09,5.93,5.97,10177450.0
2017-09-19 10:00:00,5.97,5.99,5.96,5.99,4838000.0,5.97,5.99,5.96,5.99,4838000.0
2017-09-19 10:30:00,5.99,5.99,5.93,5.97,4448950.0,5.99,5.99,5.93,5.97,4448950.0
2017-09-19 11:00:00,5.97,5.97,5.9,5.91,6856150.0,5.97,5.97,5.9,5.91,6856150.0
2017-09-19 11:30:00,5.91,5.93,5.9,5.92,4258900.0,5.91,5.93,5.9,5.92,4258900.0
2017-09-19 12:00:00,5.92,5.97,5.92,5.97,4448600.0,5.92,5.97,5.92,5.97,4448600.0
2017-09-19 12:30:00,5.97,6.05,5.97,6.05,5283050.0,5.97,6.05,5.97,6.05,5283050.0
2017-09-19 13:00:00,6.04,6.05,5.99,6.01,3661100.0,6.04,6.05,5.99,6.01,3661100.0
2017-09-19 13:30:00,6.01,6.01,5.99,6.0,2651300.0,6.01,6.01,5.99,6.0,2651300.0
2017-09-19 14:00:00,6.0,6.02,6.0,6.01,2677150.0,6.0,6.02,6.0,6.01,2677150.0
2017-09-19 14:30:00,6.01,6.02,6.0,6.02,2413700.0,6.01,6.02,6.0,6.02,2413700.0
2017-09-19 15:00:00,6.02,6.07,6.02,6.07,4734900.0,6.02,6.07,6.02,6.07,4734900.0
2017-09-19 15:30:00,6.06,6.1,6.05,6.07,13041950.0,6.06,6.1,6.05,6.07,13041950.0
2017-09-20 09:30:00,6.06,6.17,6.04,6.12,10583450.0,6.06,6.17,6.04,6.12,10583450.0
2017-09-20 10:00:00,6.12,6.18,6.11,6.17,6931250.0,6.12,6.18,6.11,6.17,6931250.0
2017-09-20 10:30:00,6.17,6.18,6.14,6.16,4036500.0,6.17,6.18,6.14,6.16,4036500.0
2017-09-20 11:00:00,6.16,6.17,6.13,6.16,2854100.0,6.16,6.17,6.13,6.16,2854100.0
2017-09-20 11:30:00,6.16,6.19,6.16,6.16,3179600.0,6.16,6.19,6.16,6.16,3179600.0
2017-09-20 12:00:00,6.17,6.2,6.17,6.19,5062000.0,6.17,6.2,6.17,6.19,5062000.0
2017-09-20 12:30:00,6.19,6.22,6.19,6.21,4517050.0,6.19,6.22,6.19,6.21,4517050.0
2017-09-20 13:00:00,6.21,6.21,6.18,6.19,1837350.0,6.21,6.21,6.18,6.19,1837350.0
2017-09-20 13:30:00,6.19,6.21,6.19,6.2,1897550.0,6.19,6.21,6.19,6.2,1897550.0
2017-09-20 14:00:00,6.2,6.21,6.17,6.17,2823300.0,6.2,6.21,6.17,6.17,2823300.0
2017-09-20 14:30:00,6.17,6.21,6.15,6.19,5173900.0,6.17,6.21,6.15,6.19,5173900.0
2017-09-20 15:00:00,6.19,6.24,6.19,6.24,6386750.0,6.19,6.24,6.19,6.24,6386750.0
2017-09-20 15:30:00,6.24,6.25,6.23,6.25,9577550.0,6.24,6.25,6.23,6.25,9577550.0
2017-09-21 09:30:00,6.25,6.26,6.22,6.25,5894150.0,6.25,6.26,6.22,6.25,5894150.0
2017-09-21 10:00:00,6.25,6.29,6.24,6.25,4836850.0,6.25,6.29,6.24,6.25,4836850.0
2017-09-21 10:30:00,6.24,6.27,6.23,6.24,2173550.0,6.24,6.27,6.23,6.24,2173550.0
2017-09-21 11:00:00,6.24,6.28,6.24,6.27,1898850.0,6.24,6.28,6.24,6.27,1898850.0
2017-09-21 11:30:00,6.27,6.28,6.26,6.26,1392200.0,6.27,6.28,6.26,6.26,1392200.0
2017-09-21 12:00:00,6.26,6.27,6.25,6.26,1157650.0,6.26,6.27,6.25,6.26,1157650.0
2017-09-21 12:30:00,6.26,6.27,6.26,6.26,1216750.0,6.26,6.27,6.26,6.26,1216750.0
2017-09-21 13:00:00,6.27,6.28,6.26,6.28,1793300.0,6.27,6.28,6.26,6.28,1793300.0
2017-09-21 13:30:00,6.28,6.28,6.26,6.27,1702150.0,6.28,6.28,6.26,6.27,1702150.0
2017-09-21 14:00:00,6.27,6.27,6.26,6.27,1588950.0,6.27,6.27,6.26,6.27,1588950.0
2017-09-21 14:30:00,6.27,6.28,6.26,6.27,1687500.0,6.27,6.28,6.26,6.27,1687500.0
2017-09-21 15:00:00,6.27,6.27,6.26,6.27,1057050.0,6.27,6.27,6.26,6.27,1057050.0
2017-09-21 15:30:00,6.27,6.27,6.26,6.26,5623400.0,6.27,6.27,6.26,6.26,5623400.0
2017-09-22 09:30:00,6.26,6.3,6.24,6.29,7456350.0,6.26,6.3,6.24,6.29,7456350.0
2017-09-22 10:00:00,6.28,6.33,6.28,6.32,5217200.0,6.28,6.33,6.28,6.32,5217200.0
2017-09-22 10:30:00,6.32,6.32,6.27,6.28,2410000.0,6.32,6.32,6.27,6.28,2410000.0
2017-09-22 11:00:00,6.29,6.31,6.29,6.3,2395900.0,6.29,6.31,6.29,6.3,2395900.0
2017-09-22 11:30:00,6.3,6.33,6.3,6.32,1666100.0,6.3,6.33,6.3,6.32,1666100.0
2017-09-22 12:00:00,6.32,6.35,6.32,6.33,2052100.0,6.32,6.35,6.32,6.33,2052100.0
2017-09-22 12:30:00,6.33,6.33,6.31,6.32,1355600.0,6.33,6.33,6.31,6.32,1355600.0
2017-09-22 13:00:00,6.32,6.32,6.3,6.31,1530150.0,6.32,6.32,6.3,6.31,1530150.0
2017-09-22 13:30:00,6.31,6.32,6.3,6.32,1489050.0,6.31,6.32,6.3,6.32,1489050.0
2017-09-22 14:00:00,6.32,6.32,6.3,6.31,1622550.0,6.32,6.32,6.3,6.31,1622550.0
2017-09-22 14:30:00,6.3,6.31,6.3,6.3,1391800.0,6.3,6.31,6.3,6.3,1391800.0
2017-09-22 15:00:00,6.31,6.31,6.3,6.31,2505400.0,6.31,6.31,6.3,6.31,2505400.0
2017-09-22 15:30:00,6.31,6.31,6.28,6.29,5906000.0,6.31,6.31,6.28,6.29,5906000.0
2017-09-25 09:30:00,6.26,6.35,6.26,6.31,5325950.0,6.26,6.35,6.26,6.31,5325950.0
2017-09-25 10:00:00,6.31,6.34,6.31,6.34,2799200.0,6.31,6.34,6.31,6.34,2799200.0
2017-09-25 10:30:00,6.34,6.39,6.33,6.35,6316800.0,6.34,6.39,6.33,6.35,6316800.0
2017-09-25 11:00:00,6.34,6.41,6.33,6.4,4468200.0,6.34,6.41,6.33,6.4,4468200.0
2017-09-25 11:30:00,6.4,6.41,6.39,6.39,3462600.0,6.4,6.41,6.39,6.39,3462600.0
2017-09-25 12:00:00,6.39,6.39,6.36,6.37,1795550.0,6.39,6.39,6.36,6.37,1795550.0
2017-09-25 12:30:00,6.37,6.4,6.37,6.38,1067250.0,6.37,6.4,6.37,6.38,1067250.0
2017-09-25 13:00:00,6.38,6.4,6.36,6.39,1038100.0,6.38,6.4,6.36,6.39,1038100.0
2017-09-25 13:30:00,6.39,6.41,6.39,6.4,1597150.0,6.39,6.41,6.39,6.4,1597150.0
2017-09-25 14:00:00,6.4,6.43,6.4,6.4,2436500.0,6.4,6.43,6.4,6.4,2436500.0
2017-09-25 14:30:00,6.4,6.47,6.4,6.47,4154750.0,6.4,6.47,6.4,6.47,4154750.0
2017-09-25 15:00:00,6.47,6.48,6.43,6.44,3817200.0,6.47,6.48,6.43,6.44,3817200.0
2017-09-25 15:30:00,6.44,6.45,6.41,6.42,7079200.0,6.44,6.45,6.41,6.42,7079200.0
2017-09-26 09:30:00,6.42,6.53,6.42,6.51,4660150.0,6.42,6.53,6.42,6.51,4660150.0
2017-09-26 10:00:00,6.51,6.53,6.44,6.45,3540150.0,6.51,6.53,6.44,6.45,3540150.0
2017-09-26 10:30:00,6.45,6.45,6.39,6.39,2718200.0,6.45,6.45,6.39,6.39,2718200.0
2017-09-26 11:00:00,6.39,6.41,6.37,6.4,2235350.0,6.39,6.41,6.37,6.4,2235350.0
2017-09-26 11:30:00,6.4,6.45,6.39,6.42,2810650.0,6.4,6.45,6.39,6.42,2810650.0
2017-09-26 12:00:00,6.42,6.44,6.4,6.41,1447000.0,6.42,6.44,6.4,6.41,1447000.0
2017-09-26 12:30:00,6.41,6.43,6.4,6.41,771400.0,6.41,6.43,6.4,6.41,771400.0
2017-09-26 13:00:00,6.41,6.43,6.4,6.42,1026700.0,6.41,6.43,6.4,6.42,1026700.0
2017-09-26 13:30:00,6.42,6.42,6.4,6.41,1050800.0,6.42,6.42,6.4,6.41,1050800.0
2017-09-26 14:00:00,6.41,6.41,6.39,6.4,2192900.0,6.41,6.41,6.39,6.4,2192900.0
2017-09-26 14:30:00,6.39,6.41,6.39,6.4,1153450.0,6.39,6.41,6.39,6.4,1153450.0
2017-09-26 15:00:00,6.4,6.41,6.38,6.39,983800.0,6.4,6.41,6.38,6.39,983800.0
2017-09-26 15:30:00,6.39,6.41,6.37,6.38,3953350.0,6.39,6.41,6.37,6.38,3953350.0
2017-09-27 09:30:00,6.41,6.45,6.4,6.4,3264200.0,6.41,6.45,6.4,6.4,3264200.0
2017-09-27 10:00:00,6.41,6.41,6.38,6.39,2468100.0,6.41,6.41,6.38,6.39,2468100.0
2017-09-27 10:30:00,6.39,6.4,6.31,6.31,10689650.0,6.39,6.4,6.31,6.31,10689650.0
2017-09-27 11:00:00,6.31,6.32,6.25,6.26,7663000.0,6.31,6.32,6.25,6.26,7663000.0
2017-09-27 11:30:00,6.26,6.27,6.23,6.24,4065300.0,6.26,6.27,6.23,6.24,4065300.0
2017-09-27 12:00:00,6.24,6.27,6.22,6.26,3451050.0,6.24,6.27,6.22,6.26,3451050.0
2017-09-27 12:30:00,6.26,6.31,6.26,6.3,3182250.0,6.26,6.31,6.26,6.3,3182250.0
2017-09-27 13:00:00,6.3,6.31,6.29,6.3,3166550.0,6.3,6.31,6.29,6.3,3166550.0
2017-09-27 13:30:00,6.3,6.32,6.3,6.31,1335350.0,6.3,6.32,6.3,6.31,1335350.0
2017-09-27 14:00:00,6.31,6.31,6.28,6.29,1223050.0,6.31,6.31,6.28,6.29,1223050.0
2017-09-27 14:30:00,6.29,6.3,6.28,6.28,1258150.0,6.29,6.3,6.28,6.28,1258150.0
2017-09-27 15:00:00,6.29,6.31,6.28,6.3,2279500.0,6.29,6.31,6.28,6.3,2279500.0
2017-09-27 15:30:00,6.3,6.3,6.27,6.28,5913800.0,6.3,6.3,6.27,6.28,5913800.0
2017-09-28 09:30:00,6.3,6.33,6.25,6.25,3648450.0,6.3,6.33,6.25,6.25,3648450.0
2017-09-28 10:00:00,6.26,6.29,6.24,6.28,1668200.0,6.26,6.29,6.24,6.28,1668200.0
2017-09-28 10:30:00,6.29,6.32,6.27,6.29,2485900.0,6.29,6.32,6.27,6.29,2485900.0
2017-09-28 11:00:00,6.29,6.29,6.27,6.28,1152800.0,6.29,6.29,6.27,6.28,1152800.0
2017-09-28 11:30:00,6.28,6.3,6.28,6.29,1562550.0,6.28,6.3,6.28,6.29,1562550.0
2017-09-28 12:00:00,6.29,6.32,6.29,6.31,1994950.0,6.29,6.32,6.29,6.31,1994950.0
2017-09-28 12:30:00,6.31,6.32,6.31,6.32,783200.0,6.31,6.32,6.31,6.32,783200.0
2017-09-28 13:00:00,6.32,6.32,6.3,6.31,650300.0,6.32,6.32,6.3,6.31,650300.0
2017-09-28 13:30:00,6.31,6.31,6.3,6.31,647150.0,6.31,6.31,6.3,6.31,647150.0
2017-09-28 14:00:00,6.31,6.31,6.3,6.31,591850.0,6.31,6.31,6.3,6.31,591850.0
2017-09-28 14:30:00,6.31,6.32,6.3,6.31,779300.0,6.31,6.32,6.3,6.31,779300.0
2017-09-28 15:00:00,6.31,6.33,6.31,6.31,1451550.0,6.31,6.33,6.31,6.31,1451550.0
2017-09-28 15:30:00,6.31,6.34,6.31,6.33,3951550.0,6.31,6.34,6.31,6.33,3951550.0
2017-09-29 09:30:00,6.32,6.33,6.24,6.26,4556150.0,6.32,6.33,6.24,6.26,4556150.0
2017-09-29 10:00:00,6.26,6.26,6.23,6.25,2410950.0,6.26,6.26,6.23,6.25,2410950.0
2017-09-29 10:30:00,6.25,6.26,6.2,6.2,4527700.0,6.25,6.26,6.2,6.2,4527700.0
2017-09-29 11:00:00,6.2,6.22,6.19,6.21,3293850.0,6.2,6.22,6.19,6.21,3293850.0
2017-09-29 11:30:00,6.2,6.24,6.2,6.22,3395850.0,6.2,6.24,6.2,6.22,3395850.0
2017-09-29 12:00:00,6.22,6.25,6.22,6.24,1757250.0,6.22,6.25,6.22,6.24,1757250.0
2017-09-29 12:30:00,6.23,6.24,6.21,6.21,1329800.0,6.23,6.24,6.21,6.21,1329800.0
2017-09-29 13:00:00,6.21,6.22,6.2,6.21,945350.0,6.21,6.22,6.2,6.21,945350.0
2017-09-29 13:30:00,6.21,6.21,6.19,6.2,2582200.0,6.21,6.21,6.19,6.2,2582200.0
2017-09-29 14:00:00,6.2,6.2,6.18,6.19,1777050.0,6.2,6.2,6.18,6.19,1777050.0
2017-09-29 14:30:00,6.19,6.19,6.17,6.18,3426750.0,6.19,6.19,6.17,6.18,3426750.0
2017-09-29 15:00:00,6.18,6.18,6.15,6.15,3780400.0,6.18,6.18,6.15,6.15,3780400.0
2017-09-29 15:30:00,6.15,6.17,6.14,6.16,9157400.0,6.15,6.17,6.14,6.16,9157400.0
2017-10-02 09:30:00,6.16,6.16,5.96,6.04,17322000.0,6.16,6.16,5.96,6.04,17322000.0
2017-10-02 10:00:00,6.05,6.09,5.99,6.01,6712800.0,6.05,6.09,5.99,6.01,6712800.0
2017-10-02 10:30:00,6.01,6.04,6.0,6.0,4056800.0,6.01,6.04,6.0,6.0,4056800.0
2017-10-02 11:00:00,6.0,6.01,5.98,6.0,4527100.0,6.0,6.01,5.98,6.0,4527100.0
2017-10-02 11:30:00,6.0,6.0,5.99,6.0,2940950.0,6.0,6.0,5.99,6.0,2940950.0
2017-10-02 12:00:00,5.99,6.01,5.99,5.99,3145850.0,5.99,6.01,5.99,5.99,3145850.0
2017-10-02 12:30:00,5.99,6.0,5.98,5.99,4131100.0,5.99,6.0,5.98,5.99,4131100.0
2017-10-02 13:00:00,6.0,6.0,5.99,6.0,2196850.0,6.0,6.0,5.99,6.0,2196850.0
2017-10-02 13:30:00,6.0,6.0,5.98,5.98,2369450.0,6.0,6.0,5.98,5.98,2369450.0
2017-10-02 14:00:00,5.99,5.99,5.97,5.99,2829200.0,5.99,5.99,5.97,5.99,2829200.0
2017-10-02 14:30:00,5.99,6.0,5.98,5.99,2136250.0,5.99,6.0,5.98,5.99,2136250.0
2017-10-02 15:00:00,5.99,6.0,5.99,5.99,2492150.0,5.99,6.0,5.99,5.99,2492150.0
2017-10-02 15:30:00,5.99,6.04,5.99,6.03,9041850.0,5.99,6.04,5.99,6.03,9041850.0
2017-10-03 09:30:00,6.03,6.08,6.01,6.01,4598300.0,6.03,6.08,6.01,6.01,4598300.0
2017-10-03 10:00:00,6.02,6.05,6.01,6.03,3213650.0,6.02,6.05,6.01,6.03,3213650.0
2017-10-03 10:30:00,6.02,6.08,6.01,6.02,3167200.0,6.02,6.08,6.01,6.02,3167200.0
2017-10-03 11:00:00,6.03,6.03,6.02,6.03,1809350.0,6.03,6.03,6.02,6.03,1809350.0
2017-10-03 11:30:00,6.03,6.03,6.0,6.02,2339350.0,6.03,6.03,6.0,6.02,2339350.0
2017-10-03 12:00:00,6.02,6.04,6.02,6.03,1367650.0,6.02,6.04,6.02,6.03,1367650.0
2017-10-03 12:30:00,6.03,6.04,6.03,6.04,980400.0,6.03,6.04,6.03,6.04,980400.0
2017-10-03 13:00:00,6.04,6.06,6.03,6.06,1356050.0,6.04,6.06,6.03,6.06,1356050.0
2017-10-03 13:30:00,6.06,6.07,6.04,6.04,1248450.0,6.06,6.07,6.04,6.04,1248450.0
2017-10-03 14:00:00,6.04,6.05,6.04,6.05,983250.0,6.04,6.05,6.04,6.05,983250.0
2017-10-03 14:30:00,6.05,6.06,6.04,6.06,1300850.0,6.05,6.06,6.04,6.06,1300850.0
2017-10-03 15:00:00,6.06,6.06,6.05,6.06,2000500.0,6.06,6.06,6.05,6.06,2000500.0
2017-10-03 15:30:00,6.06,6.07,6.05,6.06,6148500.0,6.06,6.07,6.05,6.06,6148500.0
2017-10-04 09:30:00,6.08,6.18,6.07,6.15,5981950.0,6.08,6.18,6.07,6.15,5981950.0
2017-10-04 10:00:00,6.15,6.16,6.11,6.14,3667150.0,6.15,6.16,6.11,6.14,3667150.0
2017-10-04 10:30:00,6.14,6.16,6.13,6.14,2175850.0,6.14,6.16,6.13,6.14,2175850.0
2017-10-04 11:00:00,6.13,6.17,6.13,6.16,2194450.0,6.13,6.17,6.13,6.16,2194450.0
2017-10-04 11:30:00,6.16,6.16,6.14,6.15,1063000.0,6.16,6.16,6.14,6.15,1063000.0
2017-10-04 12:00:00,6.15,6.19,6.15,6.18,2010800.0,6.15,6.19,6.15,6.18,2010800.0
2017-10-04 12:30:00,6.18,6.2,6.18,6.2,2974000.0,6.18,6.2,6.18,6.2,2974000.0
2017-10-04 13:00:00,6.2,6.2,6.18,6.2,2222400.0,6.2,6.2,6.18,6.2,2222400.0
2017-10-04 13:30:00,6.2,6.21,6.16,6.18,1452150.0,6.2,6.21,6.16,6.18,1452150.0
2017-10-04 14:00:00,6.18,6.19,6.16,6.18,1664050.0,6.18,6.19,6.16,6.18,1664050.0
2017-10-04 14:30:00,6.18,6.18,6.16,6.16,1588500.0,6.18,6.18,6.16,6.16,1588500.0
2017-10-04 15:00:00,6.16,6.17,6.16,6.16,1872950.0,6.16,6.17,6.16,6.16,1872950.0
2017-10-04 15:30:00,6.16,6.16,6.13,6.14,6527300.0,6.16,6.16,6.13,6.14,6527300.0
2017-10-05 09:30:00,6.17,6.19,6.13,6.14,3369750.0,6.17,6.19,6.13,6.14,3369750.0
2017-10-05 10:00:00,6.14,6.16,6.13,6.16,3330450.0,6.14,6.16,6.13,6.16,3330450.0
2017-10-05 10:30:00,6.16,6.19,6.15,6.19,3125550.0,6.16,6.19,6.15,6.19,3125550.0
2017-10-05 11:00:00,6.19,6.2,6.17,6.19,2215800.0,6.19,6.2,6.17,6.19,2215800.0
2017-10-05 11:30:00,6.19,6.21,6.19,6.2,2627850.0,6.19,6.21,6.19,6.2,2627850.0
2017-10-05 12:00:00,6.21,6.23,6.2,6.23,1823150.0,6.21,6.23,6.2,6.23,1823150.0
2017-10-05 12:30:00,6.23,6.23,6.19,6.22,2340300.0,6.23,6.23,6.19,6.22,2340300.0
2017-10-05 13:00:00,6.22,6.24,6.21,6.24,1841350.0,6.22,6.24,6.21,6.24,1841350.0
2017-10-05 13:30:00,6.23,6.24,6.21,6.22,2357750.0,6.23,6.24,6.21,6.22,2357750.0
2017-10-05 14:00:00,6.22,6.24,6.22,6.23,1279300.0,6.22,6.24,6.22,6.23,1279300.0
2017-10-05 14:30:00,6.23,6.24,6.22,6.22,1881750.0,6.23,6.24,6.22,6.22,1881750.0
2017-10-05 15:00:00,6.23,6.24,6.21,6.22,2106200.0,6.23,6.24,6.21,6.22,2106200.0
2017-10-05 15:30:00,6.22,6.22,6.2,6.21,4996850.0,6.22,6.22,6.2,6.21,4996850.0
2017-10-06 09:30:00,6.18,6.19,6.14,6.19,6327450.0,6.18,6.19,6.14,6.19,6327450.0
2017-10-06 10:00:00,6.18,6.19,6.15,6.15,3099550.0,6.18,6.19,6.15,6.15,3099550.0
2017-10-06 10:30:00,6.16,6.16,6.08,6.1,4906450.0,6.16,6.16,6.08,6.1,4906450.0
2017-10-06 11:00:00,6.1,6.12,6.06,6.12,3708150.0,6.1,6.12,6.06,6.12,3708150.0
2017-10-06 11:30:00,6.12,6.13,6.1,6.12,2562050.0,6.12,6.13,6.1,6.12,2562050.0
2017-10-06 12:00:00,6.12,6.14,6.11,6.13,2068400.0,6.12,6.14,6.11,6.13,2068400.0
2017-10-06 12:30:00,6.13,6.14,6.12,6.14,1981200.0,6.13,6.14,6.12,6.14,1981200.0
2017-10-06 13:00:00,6.14,6.16,6.14,6.15,1714050.0,6.14,6.16,6.14,6.15,1714050.0
2017-10-06 13:30:00,6.15,6.16,6.15,6.16,1540250.0,6.15,6.16,6.15,6.16,1540250.0
2017-10-06 14:00:00,6.16,6.19,6.16,6.18,2101850.0,6.16,6.19,6.16,6.18,2101850.0
2017-10-06 14:30:00,6.18,6.18,6.13,6.13,2828950.0,6.18,6.18,6.13,6.13,2828950.0
2017-10-06 15:00:00,6.14,6.16,6.13,6.16,1846800.0,6.14,6.16,6.13,6.16,1846800.0
2017-10-06 15:30:00,6.16,6.16,6.14,6.15,4227300.0,6.16,6.16,6.14,6.15,4227300.0
2017-10-09 09:30:00,6.17,6.19,6.09,6.1,4112050.0,6.17,6.19,6.09,6.1,4112050.0
2017-10-09 10:00:00,6.1,6.14,6.1,6.11,3662450.0,6.1,6.14,6.1,6.11,3662450.0
2017-10-09 10:30:00,6.12,6.15,6.12,6.13,2045950.0,6.12,6.15,6.12,6.13,2045950.0
2017-10-09 11:00:00,6.13,6.16,6.13,6.14,1644550.0,6.13,6.16,6.13,6.14,1644550.0
2017-10-09 11:30:00,6.14,6.14,6.12,6.13,1055500.0,6.14,6.14,6.12,6.13,1055500.0
2017-10-09 12:00:00,6.13,6.16,6.13,6.14,1065400.0,6.13,6.16,6.13,6.14,1065400.0
2017-10-09 12:30:00,6.14,6.15,6.12,6.13,1281150.0,6.14,6.15,6.12,6.13,1281150.0
2017-10-09 13:00:00,6.13,6.14,6.11,6.12,1029250.0,6.13,6.14,6.11,6.12,1029250.0
2017-10-09 13:30:00,6.13,6.13,6.11,6.11,1144650.0,6.13,6.13,6.11,6.11,1144650.0
2017-10-09 14:00:00,6.11,6.11,6.1,6.1,1967350.0,6.11,6.11,6.1,6.1,1967350.0
2017-10-09 14:30:00,6.1,6.11,6.1,6.1,1467900.0,6.1,6.11,6.1,6.1,1467900.0
2017-10-09 15:00:00,6.1,6.1,6.09,6.1,1172850.0,6.1,6.1,6.09,6.1,1172850.0
2017-10-09 15:30:00,6.09,6.11,6.07,6.08,5966100.0,6.09,6.11,6.07,6.08,5966100.0
2017-10-10 09:30:00,6.08,6.23,6.08,6.22,8674300.0,6.08,6.23,6.08,6.22,8674300.0
2017-10-10 10:00:00,6.22,6.29,6.22,6.26,7980000.0,6.22,6.29,6.22,6.26,7980000.0
2017-10-10 10:30:00,6.26,6.29,6.25,6.26,3830350.0,6.26,6.29,6.25,6.26,3830350.0
2017-10-10 11:00:00,6.26,6.27,6.21,6.27,4720000.0,6.26,6.27,6.21,6.27,4720000.0
2017-10-10 11:30:00,6.27,6.27,6.23,6.24,2578250.0,6.27,6.27,6.23,6.24,2578250.0
2017-10-10 12:00:00,6.24,6.24,6.2,6.22,1979300.0,6.24,6.24,6.2,6.22,1979300.0
2017-10-10 12:30:00,6.22,6.23,6.19,6.2,2608350.0,6.22,6.23,6.19,6.2,2608350.0
2017-10-10 13:00:00,6.2,6.2,6.19,6.19,1208450.0,6.2,6.2,6.19,6.19,1208450.0
2017-10-10 13:30:00,6.19,6.21,6.18,6.2,1591100.0,6.19,6.21,6.18,6.2,1591100.0
2017-10-10 14:00:00,6.2,6.22,6.2,6.22,1339350.0,6.2,6.22,6.2,6.22,1339350.0
2017-10-10 14:30:00,6.22,6.24,6.21,6.23,1661050.0,6.22,6.24,6.21,6.23,1661050.0
2017-10-10 15:00:00,6.23,6.24,6.21,6.22,1693950.0,6.23,6.24,6.21,6.22,1693950.0
2017-10-10 15:30:00,6.23,6.24,6.21,6.22,4576800.0,6.23,6.24,6.21,6.22,4576800.0
2017-10-11 09:30:00,6.15,6.2,6.09,6.19,10903000.0,6.15,6.2,6.09,6.19,10903000.0
2017-10-11 10:00:00,6.19,6.2,6.14,6.18,4435750.0,6.19,6.2,6.14,6.18,4435750.0
2017-10-11 10:30:00,6.18,6.18,6.14,6.16,2504500.0,6.18,6.18,6.14,6.16,2504500.0
2017-10-11 11:00:00,6.16,6.19,6.16,6.19,1985850.0,6.16,6.19,6.16,6.19,1985850.0
2017-10-11 11:30:00,6.19,6.23,6.18,6.21,3544500.0,6.19,6.23,6.18,6.21,3544500.0
2017-10-11 12:00:00,6.21,6.24,6.21,6.22,2572450.0,6.21,6.24,6.21,6.22,2572450.0
2017-10-11 12:30:00,6.22,6.23,6.21,6.22,1937300.0,6.22,6.23,6.21,6.22,1937300.0
2017-10-11 13:00:00,6.22,6.24,6.22,6.23,906350.0,6.22,6.24,6.22,6.23,906350.0
2017-10-11 13:30:00,6.23,6.24,6.23,6.23,1046700.0,6.23,6.24,6.23,6.23,1046700.0
2017-10-11 14:00:00,6.23,6.25,6.22,6.24,1201200.0,6.23,6.25,6.22,6.24,1201200.0
2017-10-11 14:30:00,6.24,6.24,6.23,6.24,1248950.0,6.24,6.24,6.23,6.24,1248950.0
2017-10-11 15:00:00,6.24,6.24,6.22,6.24,1910950.0,6.24,6.24,6.22,6.24,1910950.0
2017-10-11 15:30:00,6.23,6.24,6.23,6.23,4076000.0,6.23,6.24,6.23,6.23,4076000.0
2017-10-12 09:30:00,6.18,6.22,6.16,6.18,3482600.0,6.18,6.22,6.16,6.18,3482600.0
2017-10-12 10:00:00,6.18,6.24,6.17,6.19,2766100.0,6.18,6.24,6.17,6.19,2766100.0
2017-10-12 10:30:00,6.19,6.22,6.19,6.2,1106500.0,6.19,6.22,6.19,6.2,1106500.0
2017-10-12 11:00:00,6.2,6.23,6.2,6.21,2535850.0,6.2,6.23,6.2,6.21,2535850.0
2017-10-12 11:30:00,6.22,6.28,6.22,6.27,2602750.0,6.22,6.28,6.22,6.27,2602750.0
2017-10-12 12:00:00,6.27,6.28,6.26,6.27,2091900.0,6.27,6.28,6.26,6.27,2091900.0
2017-10-12 12:30:00,6.27,6.27,6.24,6.26,966350.0,6.27,6.27,6.24,6.26,966350.0
2017-10-12 13:00:00,6.26,6.28,6.26,6.28,1034500.0,6.26,6.28,6.26,6.28,1034500.0
2017-10-12 13:30:00,6.27,6.28,6.26,6.26,955550.0,6.27,6.28,6.26,6.26,955550.0
2017-10-12 14:00:00,6.26,6.27,6.26,6.27,972050.0,6.26,6.27,6.26,6.27,972050.0
2017-10-12 14:30:00,6.27,6.28,6.27,6.27,1479200.0,6.27,6.28,6.27,6.27,1479200.0
2017-10-12 15:00:00,6.27,6.29,6.27,6.28,1533950.0,6.27,6.29,6.27,6.28,1533950.0
2017-10-12 15:30:00,6.28,6.29,6.27,6.28,6209000.0,6.28,6.29,6.27,6.28,6209000.0
2017-10-13 09:30:00,6.24,6.34,6.24,6.33,7132900.0,6.24,6.34,6.24,6.33,7132900.0
2017-10-13 10:00:00,6.33,6.39,6.31,6.37,7365050.0,6.33,6.39,6.31,6.37,7365050.0
2017-10-13 10:30:00,6.37,6.45,6.36,6.45,6532100.0,6.37,6.45,6.36,6.45,6532100.0
2017-10-13 11:00:00,6.44,6.45,6.4,6.43,3612850.0,6.44,6.45,6.4,6.43,3612850.0
2017-10-13 11:30:00,6.43,6.43,6.39,6.39,3701750.0,6.43,6.43,6.39,6.39,3701750.0
2017-10-13 12:00:00,6.38,6.44,6.38,6.44,2491350.0,6.38,6.44,6.38,6.44,2491350.0
2017-10-13 12:30:00,6.43,6.44,6.42,6.44,2053400.0,6.43,6.44,6.42,6.44,2053400.0
2017-10-13 13:00:00,6.43,6.43,6.41,6.42,1414050.0,6.43,6.43,6.41,6.42,1414050.0
2017-10-13 13:30:00,6.42,6.42,6.39,6.41,1801900.0,6.42,6.42,6.39,6.41,1801900.0
2017-10-13 14:00:00,6.41,6.48,6.41,6.46,5525150.0,6.41,6.48,6.41,6.46,5525150.0
2017-10-13 14:30:00,6.46,6.57,6.46,6.57,12303600.0,6.46,6.57,6.46,6.57,12303600.0
2017-10-13 15:00:00,6.57,6.57,6.48,6.49,10482000.0,6.57,6.57,6.48,6.49,10482000.0
2017-10-13 15:30:00,6.49,6.55,6.49,6.53,16556900.0,6.49,6.55,6.49,6.53,16556900.0
2017-10-16 09:30:00,6.55,6.64,6.53,6.6,8475700.0,6.55,6.64,6.53,6.6,8475700.0
2017-10-16 10:00:00,6.6,6.64,6.57,6.58,8365800.0,6.6,6.64,6.57,6.58,8365800.0
2017-10-16 10:30:00,6.57,6.58,6.51,6.51,8690150.0,6.57,6.58,6.51,6.51,8690150.0
2017-10-16 11:00:00,6.52,6.54,6.48,6.48,5393200.0,6.52,6.54,6.48,6.48,5393200.0
2017-10-16 11:30:00,6.48,6.51,6.47,6.48,4734600.0,6.48,6.51,6.47,6.48,4734600.0
2017-10-16 12:00:00,6.48,6.52,6.47,6.51,2521450.0,6.48,6.52,6.47,6.51,2521450.0
2017-10-16 12:30:00,6.51,6.53,6.46,6.48,2524150.0,6.51,6.53,6.46,6.48,2524150.0
2017-10-16 13:00:00,6.47,6.49,6.46,6.47,1840450.0,6.47,6.49,6.46,6.47,1840450.0
2017-10-16 13:30:00,6.48,6.49,6.45,6.46,1835700.0,6.48,6.49,6.45,6.46,1835700.0
2017-10-16 14:00:00,6.45,6.46,6.43,6.44,3010550.0,6.45,6.46,6.43,6.44,3010550.0
2017-10-16 14:30:00,6.44,6.45,6.41,6.42,3009150.0,6.44,6.45,6.41,6.42,3009150.0
2017-10-16 15:00:00,6.42,6.47,6.42,6.43,4654300.0,6.42,6.47,6.42,6.43,4654300.0
2017-10-16 15:30:00,6.43,6.43,6.39,6.41,9283050.0,6.43,6.43,6.39,6.41,9283050.0
2017-10-17 09:30:00,6.41,6.5,6.41,6.49,4069400.0,6.41,6.5,6.41,6.49,4069400.0
2017-10-17 10:00:00,6.5,6.53,6.49,6.52,3040700.0,6.5,6.53,6.49,6.52,3040700.0
2017-10-17 10:30:00,6.52,6.53,6.48,6.52,4121900.0,6.52,6.53,6.48,6.52,4121900.0
2017-10-17 11:00:00,6.52,6.56,6.51,6.56,3171400.0,6.52,6.56,6.51,6.56,3171400.0
2017-10-17 11:30:00,6.56,6.57,6.54,6.56,3298250.0,6.56,6.57,6.54,6.56,3298250.0
2017-10-17 12:00:00,6.56,6.57,6.54,6.54,1947000.0,6.56,6.57,6.54,6.54,1947000.0
2017-10-17 12:30:00,6.54,6.58,6.54,6.57,2884000.0,6.54,6.58,6.54,6.57,2884000.0
2017-10-17 13:00:00,6.57,6.57,6.52,6.54,1845150.0,6.57,6.57,6.52,6.54,1845150.0
2017-10-17 13:30:00,6.53,6.55,6.53,6.55,1138750.0,6.53,6.55,6.53,6.55,1138750.0
2017-10-17 14:00:00,6.55,6.55,6.53,6.55,1527450.0,6.55,6.55,6.53,6.55,1527450.0
2017-10-17 14:30:00,6.54,6.56,6.53,6.56,1690650.0,6.54,6.56,6.53,6.56,1690650.0
2017-10-17 15:00:00,6.56,6.57,6.55,6.56,3037100.0,6.56,6.57,6.55,6.56,3037100.0
2017-10-17 15:30:00,6.56,6.59,6.56,6.59,7487000.0,6.56,6.59,6.56,6.59,7487000.0
2017-10-18 09:30:00,6.4,6.51,6.37,6.44,14711250.0,6.4,6.51,6.37,6.44,14711250.0
2017-10-18 10:00:00,6.44,6.5,6.41,6.44,6552450.0,6.44,6.5,6.41,6.44,6552450.0
2017-10-18 10:30:00,6.44,6.45,6.41,6.45,4661900.0,6.44,6.45,6.41,6.45,4661900.0
2017-10-18 11:00:00,6.44,6.47,6.43,6.45,2720650.0,6.44,6.47,6.43,6.45,2720650.0
2017-10-18 11:30:00,6.45,6.45,6.42,6.43,3064750.0,6.45,6.45,6.42,6.43,3064750.0
2017-10-18 12:00:00,6.43,6.45,6.42,6.43,2704750.0,6.43,6.45,6.42,6.43,2704750.0
2017-10-18 12:30:00,6.43,6.43,6.4,6.4,3721700.0,6.43,6.43,6.4,6.4,3721700.0
2017-10-18 13:00:00,6.4,6.41,6.38,6.41,2509750.0,6.4,6.41,6.38,6.41,2509750.0
2017-10-18 13:30:00,6.41,6.41,6.39,6.41,1654300.0,6.41,6.41,6.39,6.41,1654300.0
2017-10-18 14:00:00,6.41,6.43,6.41,6.42,2046700.0,6.41,6.43,6.41,6.42,2046700.0
2017-10-18 14:30:00,6.42,6.43,6.41,6.42,1375200.0,6.42,6.43,6.41,6.42,1375200.0
2017-10-18 15:00:00,6.42,6.42,6.38,6.39,2958750.0,6.42,6.42,6.38,6.39,2958750.0
2017-10-18 15:30:00,6.39,6.39,6.36,6.37,8018350.0,6.39,6.39,6.36,6.37,8018350.0
2017-10-19 09:30:00,6.32,6.44,6.31,6.41,6827700.0,6.32,6.44,6.31,6.41,6827700.0
2017-10-19 10:00:00,6.41,6.43,6.39,6.41,2819450.0,6.41,6.43,6.39,6.41,2819450.0
2017-10-19 10:30:00,6.42,6.43,6.4,6.42,1993700.0,6.42,6.43,6.4,6.42,1993700.0
2017-10-19 11:00:00,6.42,6.43,6.41,6.42,3050200.0,6.42,6.43,6.41,6.42,3050200.0
2017-10-19 11:30:00,6.42,6.42,6.41,6.42,842750.0,6.42,6.42,6.41,6.42,842750.0
2017-10-19 12:00:00,6.42,6.42,6.4,6.42,1694250.0,6.42,6.42,6.4,6.42,1694250.0
2017-10-19 12:30:00,6.41,6.43,6.41,6.43,2095950.0,6.41,6.43,6.41,6.43,2095950.0
2017-10-19 13:00:00,6.43,6.46,6.42,6.45,1299450.0,6.43,6.46,6.42,6.45,1299450.0
2017-10-19 13:30:00,6.45,6.48,6.45,6.47,2262150.0,6.45,6.48,6.45,6.47,2262150.0
2017-10-19 14:00:00,6.47,6.49,6.47,6.48,1606850.0,6.47,6.49,6.47,6.48,1606850.0
2017-10-19 14:30:00,6.48,6.52,6.48,6.51,2683200.0,6.48,6.52,6.48,6.51,2683200.0
2017-10-19 15:00:00,6.51,6.51,6.49,6.5,1917850.0,6.51,6.51,6.49,6.5,1917850.0
2017-10-19 15:30:00,6.5,6.51,6.49,6.51,4992750.0,6.5,6.51,6.49,6.51,4992750.0
2017-10-20 09:30:00,6.5,6.5,6.44,6.46,4792000.0,6.5,6.5,6.44,6.46,4792000.0
2017-10-20 10:00:00,6.46,6.47,6.42,6.42,3959450.0,6.46,6.47,6.42,6.42,3959450.0
2017-10-20 10:30:00,6.42,6.43,6.39,6.42,3335300.0,6.42,6.43,6.39,6.42,3335300.0
2017-10-20 11:00:00,6.42,6.47,6.41,6.46,2908950.0,6.42,6.47,6.41,6.46,2908950.0
2017-10-20 11:30:00,6.46,6.48,6.44,6.46,2961550.0,6.46,6.48,6.44,6.46,2961550.0
2017-10-20 12:00:00,6.46,6.46,6.45,6.46,786200.0,6.46,6.46,6.45,6.46,786200.0
2017-10-20 12:30:00,6.47,6.48,6.46,6.47,1045950.0,6.47,6.48,6.46,6.47,1045950.0
2017-10-20 13:00:00,6.47,6.48,6.46,6.47,948000.0,6.47,6.48,6.46,6.47,948000.0
2017-10-20 13:30:00,6.48,6.5,6.47,6.48,1517650.0,6.48,6.5,6.47,6.48,1517650.0
2017-10-20 14:00:00,6.48,6.49,6.47,6.49,1433000.0,6.48,6.49,6.47,6.49,1433000.0
2017-10-20 14:30:00,6.49,6.5,6.48,6.5,1730600.0,6.49,6.5,6.48,6.5,1730600.0
2017-10-20 15:00:00,6.5,6.51,6.49,6.51,2564600.0,6.5,6.51,6.49,6.51,2564600.0
2017-10-20 15:30:00,6.51,6.52,6.49,6.5,7576350.0,6.51,6.52,6.49,6.5,7576350.0
2017-10-23 09:30:00,6.5,6.56,6.48,6.53,5236150.0,6.5,6.56,6.48,6.53,5236150.0
2017-10-23 10:00:00,6.53,6.53,6.51,6.53,3357650.0,6.53,6.53,6.51,6.53,3357650.0
2017-10-23 10:30:00,6.53,6.53,6.46,6.47,3739350.0,6.53,6.53,6.46,6.47,3739350.0
2017-10-23 11:00:00,6.47,6.48,6.44,6.47,2585600.0,6.47,6.48,6.44,6.47,2585600.0
2017-10-23 11:30:00,6.47,6.49,6.45,6.46,2578300.0,6.47,6.49,6.45,6.46,2578300.0
2017-10-23 12:00:00,6.47,6.47,6.45,6.45,1284600.0,6.47,6.47,6.45,6.45,1284600.0
2017-10-23 12:30:00,6.45,6.47,6.45,6.46,584350.0,6.45,6.47,6.45,6.46,584350.0
2017-10-23 13:00:00,6.46,6.47,6.46,6.46,694050.0,6.46,6.47,6.46,6.46,694050.0
2017-10-23 13:30:00,6.46,6.46,6.42,6.43,1419350.0,6.46,6.46,6.42,6.43,1419350.0
2017-10-23 14:00:00,6.43,6.44,6.42,6.43,1000900.0,6.43,6.44,6.42,6.43,1000900.0
2017-10-23 14:30:00,6.43,6.46,6.43,6.46,1275800.0,6.43,6.46,6.43,6.46,1275800.0
2017-10-23 15:00:00,6.46,6.47,6.44,6.44,1963750.0,6.46,6.47,6.44,6.44,1963750.0
2017-10-23 15:30:00,6.44,6.45,6.4,6.41,6401900.0,6.44,6.45,6.4,6.41,6401900.0
2017-10-24 09:30:00,6.45,6.48,6.38,6.39,4671800.0,6.45,6.48,6.38,6.39,4671800.0
2017-10-24 10:00:00,6.39,6.41,6.37,6.41,5169350.0,6.39,6.41,6.37,6.41,5169350.0
2017-10-24 10:30:00,6.41,6.41,6.38,6.4,2467700.0,6.41,6.41,6.38,6.4,2467700.0
2017-10-24 11:00:00,6.4,6.42,6.39,6.41,4119650.0,6.4,6.42,6.39,6.41,4119650.0
2017-10-24 11:30:00,6.41,6.43,6.39,6.39,3917300.0,6.41,6.43,6.39,6.39,3917300.0
2017-10-24 12:00:00,6.39,6.42,6.39,6.4,1268650.0,6.39,6.42,6.39,6.4,1268650.0
2017-10-24 12:30:00,6.4,6.43,6.38,6.43,2808550.0,6.4,6.43,6.38,6.43,2808550.0
2017-10-24 13:00:00,6.43,6.5,6.43,6.49,4854650.0,6.43,6.5,6.43,6.49,4854650.0
2017-10-24 13:30:00,6.49,6.5,6.46,6.46,2931850.0,6.49,6.5,6.46,6.46,2931850.0
2017-10-24 14:00:00,6.47,6.5,6.46,6.49,2717400.0,6.47,6.5,6.46,6.49,2717400.0
2017-10-24 14:30:00,6.49,6.49,6.46,6.49,2638350.0,6.49,6.49,6.46,6.49,2638350.0
2017-10-24 15:00:00,6.48,6.53,6.48,6.49,7228250.0,6.48,6.53,6.48,6.49,7228250.0
2017-10-24 15:30:00,6.49,6.5,6.48,6.49,12264350.0,6.49,6.5,6.48,6.49,12264350.0
2017-10-25 09:30:00,5.66,5.68,5.54,5.59,109072500.0,5.66,5.68,5.54,5.59,109072500.0
2017-10-25 10:00:00,5.59,5.66,5.57,5.58,43263700.0,5.59,5.66,5.57,5.58,43263700.0
2017-10-25 10:30:00,5.58,5.58,5.51,5.54,42310700.0,5.58,5.58,5.51,5.54,42310700.0
2017-10-25 11:00:00,5.55,5.58,5.52,5.53,20418050.0,5.55,5.58,5.52,5.53,20418050.0
2017-10-25 11:30:00,5.53,5.54,5.5,5.52,25296100.0,5.53,5.54,5.5,5.52,25296100.0
2017-10-25 12:00:00,5.52,5.55,5.5,5.51,15765550.0,5.52,5.55,5.5,5.51,15765550.0
2017-10-25 12:30:00,5.51,5.54,5.5,5.51,12810150.0,5.51,5.54,5.5,5.51,12810150.0
2017-10-25 13:00:00,5.51,5.53,5.49,5.49,20712600.0,5.51,5.53,5.49,5.49,20712600.0
2017-10-25 13:30:00,5.49,5.52,5.48,5.5,22249400.0,5.49,5.52,5.48,5.5,22249400.0
2017-10-25 14:00:00,5.5,5.56,5.49,5.55,16520100.0,5.5,5.56,5.49,5.55,16520100.0
2017-10-25 14:30:00,5.55,5.58,5.53,5.53,14320050.0,5.55,5.58,5.53,5.53,14320050.0
2017-10-25 15:00:00,5.54,5.57,5.51,5.53,17118050.0,5.54,5.57,5.51,5.53,17118050.0
2017-10-25 15:30:00,5.53,5.55,5.51,5.54,36221300.0,5.53,5.55,5.51,5.54,36221300.0
2017-10-26 09:30:00,5.51,5.61,5.4,5.42,28468050.0,5.51,5.61,5.4,5.42,28468050.0
2017-10-26 10:00:00,5.42,5.48,5.41,5.46,11970300.0,5.42,5.48,5.41,5.46,11970300.0
2017-10-26 10:30:00,5.47,5.51,5.45,5.46,11793400.0,5.47,5.51,5.45,5.46,11793400.0
2017-10-26 11:00:00,5.46,5.52,5.46,5.51,8241650.0,5.46,5.52,5.46,5.51,8241650.0
2017-10-26 11:30:00,5.51,5.59,5.51,5.59,12713200.0,5.51,5.59,5.51,5.59,12713200.0
2017-10-26 12:00:00,5.59,5.62,5.57,5.59,11424600.0,5.59,5.62,5.57,5.59,11424600.0
2017-10-26 12:30:00,5.59,5.59,5.55,5.56,3035900.0,5.59,5.59,5.55,5.56,3035900.0
2017-10-26 13:00:00,5.56,5.57,5.52,5.53,3898900.0,5.56,5.57,5.52,5.53,3898900.0
2017-10-26 13:30:00,5.53,5.57,5.53,5.57,4761200.0,5.53,5.57,5.53,5.57,4761200.0
2017-10-26 14:00:00,5.57,5.6,5.56,5.59,5653150.0,5.57,5.6,5.56,5.59,5653150.0
2017-10-26 14:30:00,5.6,5.65,5.59,5.65,10994200.0,5.6,5.65,5.59,5.65,10994200.0
2017-10-26 15:00:00,5.65,5.65,5.59,5.59,9476950.0,5.65,5.65,5.59,5.59,9476950.0
2017-10-26 15:30:00,5.6,5.64,5.6,5.63,13970400.0,5.6,5.64,5.6,5.63,13970400.0
2017-10-27 09:30:00,5.61,5.65,5.55,5.56,10275350.0,5.61,5.65,5.55,5.56,10275350.0
2017-10-27 10:00:00,5.56,5.58,5.53,5.53,7157600.0,5.56,5.58,5.53,5.53,7157600.0
2017-10-27 10:30:00,5.53,5.53,5.51,5.52,5801450.0,5.53,5.53,5.51,5.52,5801450.0
2017-10-27 11:00:00,5.52,5.58,5.52,5.56,6428850.0,5.52,5.58,5.52,5.56,6428850.0
2017-10-27 11:30:00,5.56,5.56,5.53,5.55,4727900.0,5.56,5.56,5.53,5.55,4727900.0
2017-10-27 12:00:00,5.55,5.58,5.54,5.55,3724450.0,5.55,5.58,5.54,5.55,3724450.0
2017-10-27 12:30:00,5.56,5.57,5.55,5.56,2169100.0,5.56,5.57,5.55,5.56,2169100.0
2017-10-27 13:00:00,5.56,5.56,5.54,5.55,1661900.0,5.56,5.56,5.54,5.55,1661900.0
2017-10-27 13:30:00,5.55,5.56,5.53,5.53,1873350.0,5.55,5.56,5.53,5.53,1873350.0
2017-10-27 14:00:00,5.53,5.54,5.52,5.53,2512200.0,5.53,5.54,5.52,5.53,2512200.0
2017-10-27 14:30:00,5.53,5.54,5.52,5.53,2018350.0,5.53,5.54,5.52,5.53,2018350.0
2017-10-27 15:00:00,5.53,5.55,5.52,5.54,4035150.0,5.53,5.55,5.52,5.54,4035150.0
2017-10-27 15:30:00,5.54,5.54,5.52,5.52,9935350.0,5.54,5.54,5.52,5.52,9935350.0
2017-10-30 09:30:00,5.5,5.5,5.45,5.46,4180700.0,5.5,5.5,5.45,5.46,4180700.0
2017-10-30 10:00:00,5.45,5.45,5.4,5.4,5836150.0,5.45,5.45,5.4,5.4,5836150.0
2017-10-30 10:30:00,5.4,5.42,5.4,5.41,8352450.0,5.4,5.42,5.4,5.41,8352450.0
2017-10-30 11:00:00,5.41,5.41,5.37,5.38,9108900.0,5.41,5.41,5.37,5.38,9108900.0
2017-10-30 11:30:00,5.38,5.42,5.37,5.41,7503000.0,5.38,5.42,5.37,5.41,7503000.0
2017-10-30 12:00:00,5.41,5.43,5.4,5.41,3891150.0,5.41,5.43,5.4,5.41,3891150.0
2017-10-30 12:30:00,5.41,5.41,5.37,5.37,3878900.0,5.41,5.41,5.37,5.37,3878900.0
2017-10-30 13:00:00,5.37,5.39,5.36,5.38,2507750.0,5.37,5.39,5.36,5.38,2507750.0
2017-10-30 13:30:00,5.38,5.39,5.38,5.38,2042500.0,5.38,5.39,5.38,5.38,2042500.0
2017-10-30 14:00:00,5.38,5.39,5.37,5.38,2839300.0,5.38,5.39,5.37,5.38,2839300.0
2017-10-30 14:30:00,5.38,5.39,5.38,5.38,2596750.0,5.38,5.39,5.38,5.38,2596750.0
2017-10-30 15:00:00,5.38,5.38,5.37,5.37,3536600.0,5.38,5.38,5.37,5.37,3536600.0
2017-10-30 15:30:00,5.37,5.38,5.36,5.37,8742000.0,5.37,5.38,5.36,5.37,8742000.0
2017-10-31 09:30:00,5.36,5.37,5.3,5.31,8394000.0,5.36,5.37,5.3,5.31,8394000.0
2017-10-31 10:00:00,5.31,5.37,5.31,5.37,6931200.0,5.31,5.37,5.31,5.37,6931200.0
2017-10-31 10:30:00,5.37,5.4,5.36,5.37,5059400.0,5.37,5.4,5.36,5.37,5059400.0
2017-10-31 11:00:00,5.37,5.41,5.37,5.39,2452850.0,5.37,5.41,5.37,5.39,2452850.0
2017-10-31 11:30:00,5.4,5.4,5.36,5.37,1456550.0,5.4,5.4,5.36,5.37,1456550.0
2017-10-31 12:00:00,5.37,5.38,5.37,5.38,1104400.0,5.37,5.38,5.37,5.38,1104400.0
2017-10-31 12:30:00,5.38,5.39,5.37,5.38,1973650.0,5.38,5.39,5.37,5.38,1973650.0
2017-10-31 13:00:00,5.38,5.39,5.38,5.39,1329600.0,5.38,5.39,5.38,5.39,1329600.0
2017-10-31 13:30:00,5.38,5.39,5.38,5.38,979850.0,5.38,5.39,5.38,5.38,979850.0
2017-10-31 14:00:00,5.38,5.4,5.37,5.4,2547600.0,5.38,5.4,5.37,5.4,2547600.0
2017-10-31 14:30:00,5.4,5.45,5.4,5.44,4224100.0,5.4,5.45,5.4,5.44,4224100.0
2017-10-31 15:00:00,5.44,5.46,5.42,5.43,4710050.0,5.44,5.46,5.42,5.43,4710050.0
2017-10-31 15:30:00,5.43,5.44,5.43,5.44,6254100.0,5.43,5.44,5.43,5.44,6254100.0
2017-11-01 09:30:00,5.44,5.51,5.42,5.43,7910500.0,5.44,5.51,5.42,5.43,7910500.0
2017-11-01 10:00:00,5.44,5.44,5.4,5.4,4292650.0,5.44,5.44,5.4,5.4,4292650.0
2017-11-01 10:30:00,5.4,5.43,5.4,5.42,2121850.0,5.4,5.43,5.4,5.42,2121850.0
2017-11-01 11:00:00,5.41,5.42,5.4,5.4,2268450.0,5.41,5.42,5.4,5.4,2268450.0
2017-11-01 11:30:00,5.4,5.41,5.4,5.41,2227000.0,5.4,5.41,5.4,5.41,2227000.0
2017-11-01 12:00:00,5.41,5.43,5.41,5.42,1831800.0,5.41,5.43,5.41,5.42,1831800.0
2017-11-01 12:30:00,5.41,5.42,5.41,5.41,1290300.0,5.41,5.42,5.41,5.41,1290300.0
2017-11-01 13:00:00,5.41,5.42,5.4,5.42,1365850.0,5.41,5.42,5.4,5.42,1365850.0
2017-11-01 13:30:00,5.41,5.42,5.4,5.41,1775350.0,5.41,5.42,5.4,5.41,1775350.0
2017-11-01 14:00:00,5.41,5.42,5.4,5.41,1605700.0,5.41,5.42,5.4,5.41,1605700.0
2017-11-01 14:30:00,5.41,5.45,5.41,5.44,3643200.0,5.41,5.45,5.41,5.44,3643200.0
2017-11-01 15:00:00,5.44,5.45,5.42,5.42,2128050.0,5.44,5.45,5.42,5.42,2128050.0
2017-11-01 15:30:00,5.42,5.42,5.4,5.41,5308850.0,5.42,5.42,5.4,5.41,5308850.0
2017-11-02 09:30:00,5.4,5.42,5.37,5.39,3792700.0,5.4,5.42,5.37,5.39,3792700.0
2017-11-02 10:00:00,5.39,5.45,5.39,5.45,4876950.0,5.39,5.45,5.39,5.45,4876950.0
2017-11-02 10:30:00,5.45,5.52,5.42,5.47,10747950.0,5.45,5.52,5.42,5.47,10747950.0
2017-11-02 11:00:00,5.47,5.62,5.44,5.55,11881250.0,5.47,5.62,5.44,5.55,11881250.0
2017-11-02 11:30:00,5.55,5.56,5.49,5.52,4586750.0,5.55,5.56,5.49,5.52,4586750.0
2017-11-02 12:00:00,5.52,5.56,5.5,5.55,3420800.0,5.52,5.56,5.5,5.55,3420800.0
2017-11-02 12:30:00,5.54,5.55,5.52,5.55,2349000.0,5.54,5.55,5.52,5.55,2349000.0
2017-11-02 13:00:00,5.55,5.56,5.54,5.56,3109500.0,5.55,5.56,5.54,5.56,3109500.0
2017-11-02 13:30:00,5.56,5.56,5.54,5.55,3192750.0,5.56,5.56,5.54,5.55,3192750.0
2017-11-02 14:00:00,5.55,5.56,5.52,5.53,2183300.0,5.55,5.56,5.52,5.53,2183300.0
2017-11-02 14:30:00,5.53,5.53,5.5,5.51,3984100.0,5.53,5.53,5.5,5.51,3984100.0
2017-11-02 15:00:00,5.51,5.54,5.5,5.54,4386800.0,5.51,5.54,5.5,5.54,4386800.0
2017-11-02 15:30:00,5.54,5.6,5.54,5.59,18180200.0,5.54,5.6,5.54,5.59,18180200.0
2017-11-03 09:30:00,5.55,5.57,5.51,5.52,4891450.0,5.55,5.57,5.51,5.52,4891450.0
2017-11-03 10:00:00,5.52,5.52,5.49,5.5,4262600.0,5.52,5.52,5.49,5.5,4262600.0
2017-11-03 10:30:00,5.5,5.5,5.48,5.5,2350950.0,5.5,5.5,5.48,5.5,2350950.0
2017-11-03 11:00:00,5.5,5.52,5.49,5.51,2048450.0,5.5,5.52,5.49,5.51,2048450.0
2017-11-03 11:30:00,5.51,5.51,5.49,5.5,1446150.0,5.51,5.51,5.49,5.5,1446150.0
2017-11-03 12:00:00,5.5,5.51,5.48,5.48,1744300.0,5.5,5.51,5.48,5.48,1744300.0
2017-11-03 12:30:00,5.48,5.48,5.43,5.47,6267700.0,5.48,5.48,5.43,5.47,6267700.0
2017-11-03 13:00:00,5.47,5.48,5.44,5.47,1657750.0,5.47,5.48,5.44,5.47,1657750.0
2017-11-03 13:30:00,5.47,5.48,5.46,5.48,1319050.0,5.47,5.48,5.46,5.48,1319050.0
2017-11-03 14:00:00,5.47,5.51,5.47,5.51,2841550.0,5.47,5.51,5.47,5.51,2841550.0
2017-11-03 14:30:00,5.51,5.52,5.5,5.5,1520250.0,5.51,5.52,5.5,5.5,1520250.0
2017-11-03 15:00:00,5.5,5.5,5.47,5.47,2113350.0,5.5,5.5,5.47,5.47,2113350.0
2017-11-03 15:30:00,5.47,5.49,5.47,5.47,9514550.0,5.47,5.49,5.47,5.47,9514550.0
2017-11-06 09:30:00,5.47,5.49,5.41,5.43,4847150.0,5.47,5.49,5.41,5.43,4847150.0
2017-11-06 10:00:00,5.43,5.49,5.42,5.46,4408050.0,5.43,5.49,5.42,5.46,4408050.0
2017-11-06 10:30:00,5.46,5.51,5.46,5.49,3744150.0,5.46,5.51,5.46,5.49,3744150.0
2017-11-06 11:00:00,5.5,5.52,5.49,5.52,3102000.0,5.5,5.52,5.49,5.52,3102000.0
2017-11-06 11:30:00,5.52,5.53,5.49,5.49,2505950.0,5.52,5.53,5.49,5.49,2505950.0
2017-11-06 12:00:00,5.49,5.5,5.46,5.5,1969800.0,5.49,5.5,5.46,5.5,1969800.0
2017-11-06 12:30:00,5.51,5.52,5.49,5.5,1304100.0,5.51,5.52,5.49,5.5,1304100.0
2017-11-06 13:00:00,5.5,5.52,5.5,5.51,1650550.0,5.5,5.52,5.5,5.51,1650550.0
2017-11-06 13:30:00,5.51,5.52,5.49,5.5,1253400.0,5.51,5.52,5.49,5.5,1253400.0
2017-11-06 14:00:00,5.5,5.51,5.5,5.51,1174000.0,5.5,5.51,5.5,5.51,1174000.0
2017-11-06 14:30:00,5.51,5.52,5.51,5.52,960550.0,5.51,5.52,5.51,5.52,960550.0
2017-11-06 15:00:00,5.52,5.53,5.51,5.52,1760300.0,5.52,5.53,5.51,5.52,1760300.0
2017-11-06 15:30:00,5.51,5.52,5.5,5.52,2626950.0,5.51,5.52,5.5,5.52,2626950.0
2017-11-07 09:30:00,5.53,5.53,5.48,5.5,1896150.0,5.53,5.53,5.48,5.5,1896150.0
2017-11-07 10:00:00,5.5,5.5,5.47,5.49,2062650.0,5.5,5.5,5.47,5.49,2062650.0
2017-11-07 10:30:00,5.49,5.5,5.47,5.49,2695750.0,5.49,5.5,5.47,5.49,2695750.0
2017-11-07 11:00:00,5.49,5.49,5.47,5.48,1499650.0,5.49,5.49,5.47,5.48,1499650.0
2017-11-07 11:30:00,5.48,5.5,5.47,5.47,1675800.0,5.48,5.5,5.47,5.47,1675800.0
2017-11-07 12:00:00,5.47,5.48,5.46,5.46,1236300.0,5.47,5.48,5.46,5.46,1236300.0
2017-11-07 12:30:00,5.46,5.48,5.46,5.46,1916350.0,5.46,5.48,5.46,5.46,1916350.0
2017-11-07 13:00:00,5.46,5.48,5.46,5.48,1976750.0,5.46,5.48,5.46,5.48,1976750.0
2017-11-07 13:30:00,5.48,5.49,5.47,5.47,1630200.0,5.48,5.49,5.47,5.47,1630200.0
2017-11-07 14:00:00,5.47,5.48,5.46,5.48,1392200.0,5.47,5.48,5.46,5.48,1392200.0
2017-11-07 14:30:00,5.48,5.48,5.47,5.47,1376950.0,5.48,5.48,5.47,5.47,1376950.0
2017-11-07 15:00:00,5.47,5.49,5.47,5.48,2201250.0,5.47,5.49,5.47,5.48,2201250.0
2017-11-07 15:30:00,5.48,5.49,5.47,5.49,4383250.0,5.48,5.49,5.47,5.49,4383250.0
2017-11-08 09:30:00,5.49,5.5,5.45,5.5,3672400.0,5.49,5.5,5.45,5.5,3672400.0
2017-11-08 10:00:00,5.49,5.52,5.48,5.51,1630400.0,5.49,5.52,5.48,5.51,1630400.0
2017-11-08 10:30:00,5.51,5.52,5.49,5.5,1345450.0,5.51,5.52,5.49,5.5,1345450.0
2017-11-08 11:00:00,5.5,5.5,5.48,5.49,1186800.0,5.5,5.5,5.48,5.49,1186800.0
2017-11-08 11:30:00,5.49,5.49,5.47,5.48,1107900.0,5.49,5.49,5.47,5.48,1107900.0
2017-11-08 12:00:00,5.48,5.5,5.48,5.5,705300.0,5.48,5.5,5.48,5.5,705300.0
2017-11-08 12:30:00,5.5,5.51,5.49,5.49,544700.0,5.5,5.51,5.49,5.49,544700.0
2017-11-08 13:00:00,5.49,5.5,5.48,5.49,689500.0,5.49,5.5,5.48,5.49,689500.0
2017-11-08 13:30:00,5.49,5.5,5.48,5.48,1160200.0,5.49,5.5,5.48,5.48,1160200.0
2017-11-08 14:00:00,5.48,5.5,5.48,5.49,1067000.0,5.48,5.5,5.48,5.49,1067000.0
2017-11-08 14:30:00,5.48,5.5,5.48,5.49,1723250.0,5.48,5.5,5.48,5.49,1723250.0
2017-11-08 15:00:00,5.49,5.5,5.49,5.49,1628400.0,5.49,5.5,5.49,5.49,1628400.0
2017-11-08 15:30:00,5.49,5.5,5.47,5.48,4291500.0,5.49,5.5,5.47,5.48,4291500.0
2017-11-09 09:30:00,5.46,5.5,5.45,5.5,1832000.0,5.46,5.5,5.45,5.5,1832000.0
2017-11-09 10:00:00,5.49,5.52,5.49,5.5,2587450.0,5.49,5.52,5.49,5.5,2587450.0
2017-11-09 10:30:00,5.5,5.51,5.49,5.5,1544400.0,5.5,5.51,5.49,5.5,1544400.0
2017-11-09 11:00:00,5.5,5.5,5.49,5.49,742450.0,5.5,5.5,5.49,5.49,742450.0
2017-11-09 11:30:00,5.49,5.49,5.46,5.46,3188900.0,5.49,5.49,5.46,5.46,3188900.0
2017-11-09 12:00:00,5.46,5.47,5.4,5.43,5157200.0,5.46,5.47,5.4,5.43,5157200.0
2017-11-09 12:30:00,5.43,5.45,5.42,5.45,1022150.0,5.43,5.45,5.42,5.45,1022150.0
2017-11-09 13:00:00,5.45,5.48,5.45,5.47,1896650.0,5.45,5.48,5.45,5.47,1896650.0
2017-11-09 13:30:00,5.47,5.49,5.46,5.48,925250.0,5.47,5.49,5.46,5.48,925250.0
2017-11-09 14:00:00,5.49,5.54,5.49,5.51,3978100.0,5.49,5.54,5.49,5.51,3978100.0
2017-11-09 14:30:00,5.51,5.52,5.49,5.5,1830000.0,5.51,5.52,5.49,5.5,1830000.0
2017-11-09 15:00:00,5.5,5.51,5.49,5.49,1207350.0,5.5,5.51,5.49,5.49,1207350.0
2017-11-09 15:30:00,5.49,5.5,5.49,5.49,3844650.0,5.49,5.5,5.49,5.49,3844650.0
2017-11-10 09:30:00,5.5,5.5,5.47,5.48,2321700.0,5.5,5.5,5.47,5.48,2321700.0
2017-11-10 10:00:00,5.48,5.52,5.48,5.5,2047300.0,5.48,5.52,5.48,5.5,2047300.0
2017-11-10 10:30:00,5.5,5.5,5.48,5.5,1822500.0,5.5,5.5,5.48,5.5,1822500.0
2017-11-10 11:00:00,5.5,5.54,5.49,5.54,4530800.0,5.5,5.54,5.49,5.54,4530800.0
2017-11-10 11:30:00,5.54,5.56,5.53,5.55,2699900.0,5.54,5.56,5.53,5.55,2699900.0
2017-11-10 12:00:00,5.55,5.57,5.55,5.56,992700.0,5.55,5.57,5.55,5.56,992700.0
2017-11-10 12:30:00,5.56,5.59,5.56,5.57,1916000.0,5.56,5.59,5.56,5.57,1916000.0
2017-11-10 13:00:00,5.57,5.59,5.56,5.59,1371000.0,5.57,5.59,5.56,5.59,1371000.0
2017-11-10 13:30:00,5.59,5.6,5.58,5.59,2351200.0,5.59,5.6,5.58,5.59,2351200.0
2017-11-10 14:00:00,5.59,5.62,5.57,5.61,4333950.0,5.59,5.62,5.57,5.61,4333950.0
2017-11-10 14:30:00,5.61,5.61,5.58,5.59,2188350.0,5.61,5.61,5.58,5.59,2188350.0
2017-11-10 15:00:00,5.59,5.6,5.57,5.6,1768550.0,5.59,5.6,5.57,5.6,1768550.0
2017-11-10 15:30:00,5.6,5.6,5.57,5.59,5243850.0,5.6,5.6,5.57,5.59,5243850.0
2017-11-13 09:30:00,5.45,5.49,5.26,5.43,27482000.0,5.45,5.49,5.26,5.43,27482000.0
2017-11-13 10:00:00,5.43,5.49,5.42,5.47,6826300.0,5.43,5.49,5.42,5.47,6826300.0
2017-11-13 10:30:00,5.47,5.49,5.45,5.46,5245700.0,5.47,5.49,5.45,5.46,5245700.0
2017-11-13 11:00:00,5.46,5.52,5.46,5.51,3971950.0,5.46,5.52,5.46,5.51,3971950.0
2017-11-13 11:30:00,5.51,5.58,5.5,5.57,5381050.0,5.51,5.58,5.5,5.57,5381050.0
2017-11-13 12:00:00,5.58,5.58,5.53,5.54,3437300.0,5.58,5.58,5.53,5.54,3437300.0
2017-11-13 12:30:00,5.54,5.55,5.53,5.54,1991750.0,5.54,5.55,5.53,5.54,1991750.0
2017-11-13 13:00:00,5.54,5.55,5.52,5.55,1460250.0,5.54,5.55,5.52,5.55,1460250.0
2017-11-13 13:30:00,5.55,5.57,5.54,5.57,1435000.0,5.55,5.57,5.54,5.57,1435000.0
2017-11-13 14:00:00,5.57,5.58,5.56,5.57,2206450.0,5.57,5.58,5.56,5.57,2206450.0
2017-11-13 14:30:00,5.57,5.57,5.55,5.56,1259000.0,5.57,5.57,5.55,5.56,1259000.0
2017-11-13 15:00:00,5.56,5.59,5.56,5.58,2318400.0,5.56,5.59,5.56,5.58,2318400.0
2017-11-13 15:30:00,5.58,5.58,5.53,5.55,6583050.0,5.58,5.58,5.53,5.55,6583050.0
2017-11-14 09:30:00,5.55,5.69,5.55,5.64,8835250.0,5.55,5.69,5.55,5.64,8835250.0
2017-11-14 10:00:00,5.64,5.64,5.58,5.61,3615850.0,5.64,5.64,5.58,5.61,3615850.0
2017-11-14 10:30:00,5.61,5.61,5.57,5.6,3251600.0,5.61,5.61,5.57,5.6,3251600.0
2017-11-14 11:00:00,5.6,5.61,5.59,5.6,2451250.0,5.6,5.61,5.59,5.6,2451250.0
2017-11-14 11:30:00,5.6,5.62,5.59,5.62,2548750.0,5.6,5.62,5.59,5.62,2548750.0
2017-11-14 12:00:00,5.62,5.63,5.59,5.6,3281900.0,5.62,5.63,5.59,5.6,3281900.0
2017-11-14 12:30:00,5.6,5.6,5.6,5.6,1629400.0,5.6,5.6,5.6,5.6,1629400.0
2017-11-14 13:00:00,5.6,5.61,5.6,5.6,851700.0,5.6,5.61,5.6,5.6,851700.0
2017-11-14 13:30:00,5.6,5.62,5.6,5.61,1181600.0,5.6,5.62,5.6,5.61,1181600.0
2017-11-14 14:00:00,5.61,5.61,5.6,5.61,993850.0,5.61,5.61,5.6,5.61,993850.0
2017-11-14 14:30:00,5.6,5.61,5.59,5.6,1090150.0,5.6,5.61,5.59,5.6,1090150.0
2017-11-14 15:00:00,5.61,5.62,5.6,5.6,1111800.0,5.61,5.62,5.6,5.6,1111800.0
2017-11-14 15:30:00,5.6,5.62,5.6,5.62,5245050.0,5.6,5.62,5.6,5.62,5245050.0
2017-11-15 09:30:00,5.59,5.63,5.56,5.63,4206500.0,5.59,5.63,5.56,5.63,4206500.0
2017-11-15 10:00:00,5.63,5.69,5.63,5.68,6599850.0,5.63,5.69,5.63,5.68,6599850.0
2017-11-15 10:30:00,5.68,5.7,5.67,5.68,5555150.0,5.68,5.7,5.67,5.68,5555150.0
2017-11-15 11:00:00,5.68,5.73,5.68,5.72,4805400.0,5.68,5.73,5.68,5.72,4805400.0
2017-11-15 11:30:00,5.71,5.73,5.69,5.7,2951950.0,5.71,5.73,5.69,5.7,2951950.0
2017-11-15 12:00:00,5.71,5.71,5.7,5.71,927050.0,5.71,5.71,5.7,5.71,927050.0
2017-11-15 12:30:00,5.71,5.72,5.7,5.72,686400.0,5.71,5.72,5.7,5.72,686400.0
2017-11-15 13:00:00,5.71,5.74,5.71,5.74,1530750.0,5.71,5.74,5.71,5.74,1530750.0
2017-11-15 13:30:00,5.74,5.74,5.72,5.73,1611700.0,5.74,5.74,5.72,5.73,1611700.0
2017-11-15 14:00:00,5.73,5.74,5.72,5.73,1108900.0,5.73,5.74,5.72,5.73,1108900.0
2017-11-15 14:30:00,5.73,5.74,5.72,5.74,1015450.0,5.73,5.74,5.72,5.74,1015450.0
2017-11-15 15:00:00,5.74,5.75,5.72,5.72,1721400.0,5.74,5.75,5.72,5.72,1721400.0
2017-11-15 15:30:00,5.72,5.73,5.7,5.71,5364850.0,5.72,5.73,5.7,5.71,5364850.0
2017-11-16 09:30:00,5.72,5.74,5.68,5.71,3580300.0,5.72,5.74,5.68,5.71,3580300.0
2017-11-16 10:00:00,5.71,5.79,5.71,5.78,3741200.0,5.71,5.79,5.71,5.78,3741200.0
2017-11-16 10:30:00,5.77,5.78,5.75,5.76,3207100.0,5.77,5.78,5.75,5.76,3207100.0
2017-11-16 11:00:00,5.75,5.77,5.73,5.73,2939300.0,5.75,5.77,5.73,5.73,2939300.0
2017-11-16 11:30:00,5.73,5.75,5.73,5.73,715450.0,5.73,5.75,5.73,5.73,715450.0
2017-11-16 12:00:00,5.73,5.74,5.72,5.73,1538850.0,5.73,5.74,5.72,5.73,1538850.0
2017-11-16 12:30:00,5.73,5.73,5.71,5.71,859550.0,5.73,5.73,5.71,5.71,859550.0
2017-11-16 13:00:00,5.71,5.71,5.69,5.7,1370250.0,5.71,5.71,5.69,5.7,1370250.0
2017-11-16 13:30:00,5.7,5.72,5.7,5.7,1016850.0,5.7,5.72,5.7,5.7,1016850.0
2017-11-16 14:00:00,5.7,5.71,5.68,5.68,1171700.0,5.7,5.71,5.68,5.68,1171700.0
2017-11-16 14:30:00,5.68,5.68,5.66,5.66,2098450.0,5.68,5.68,5.66,5.66,2098450.0
2017-11-16 15:00:00,5.67,5.69,5.66,5.68,1491000.0,5.67,5.69,5.66,5.68,1491000.0
2017-11-16 15:30:00,5.67,5.69,5.67,5.67,4631650.0,5.67,5.69,5.67,5.67,4631650.0
2017-11-17 09:30:00,5.67,5.83,5.67,5.79,8918650.0,5.67,5.83,5.67,5.79,8918650.0
2017-11-17 10:00:00,5.79,5.82,5.75,5.76,6315000.0,5.79,5.82,5.75,5.76,6315000.0
2017-11-17 10:30:00,5.76,5.79,5.75,5.76,3166000.0,5.76,5.79,5.75,5.76,3166000.0
2017-11-17 11:00:00,5.75,5.77,5.73,5.75,2096950.0,5.75,5.77,5.73,5.75,2096950.0
2017-11-17 11:30:00,5.75,5.8,5.75,5.79,2034150.0,5.75,5.8,5.75,5.79,2034150.0
2017-11-17 12:00:00,5.79,5.8,5.78,5.8,1524150.0,5.79,5.8,5.78,5.8,1524150.0
2017-11-17 12:30:00,5.8,5.8,5.78,5.78,1021450.0,5.8,5.8,5.78,5.78,1021450.0
2017-11-17 13:00:00,5.78,5.8,5.78,5.78,2738850.0,5.78,5.8,5.78,5.78,2738850.0
2017-11-17 13:30:00,5.78,5.79,5.77,5.78,2264150.0,5.78,5.79,5.77,5.78,2264150.0
2017-11-17 14:00:00,5.78,5.78,5.76,5.76,2708150.0,5.78,5.78,5.76,5.76,2708150.0
2017-11-17 14:30:00,5.76,5.77,5.76,5.77,2414050.0,5.76,5.77,5.76,5.77,2414050.0
2017-11-17 15:00:00,5.77,5.8,5.77,5.79,4012050.0,5.77,5.8,5.77,5.79,4012050.0
2017-11-17 15:30:00,5.79,5.8,5.79,5.8,9978250.0,5.79,5.8,5.79,5.8,9978250.0
2017-11-20 09:30:00,5.8,5.8,5.71,5.72,5578900.0,5.8,5.8,5.71,5.72,5578900.0
2017-11-20 10:00:00,5.73,5.73,5.71,5.71,1364250.0,5.73,5.73,5.71,5.71,1364250.0
2017-11-20 10:30:00,5.71,5.74,5.7,5.71,2440100.0,5.71,5.74,5.7,5.71,2440100.0
2017-11-20 11:00:00,5.71,5.72,5.69,5.7,2095450.0,5.71,5.72,5.69,5.7,2095450.0
2017-11-20 11:30:00,5.7,5.7,5.67,5.67,3022300.0,5.7,5.7,5.67,5.67,3022300.0
2017-11-20 12:00:00,5.67,5.7,5.67,5.7,1835850.0,5.67,5.7,5.67,5.7,1835850.0
2017-11-20 12:30:00,5.69,5.71,5.69,5.71,758950.0,5.69,5.71,5.69,5.71,758950.0
2017-11-20 13:00:00,5.71,5.71,5.69,5.69,1080450.0,5.71,5.71,5.69,5.69,1080450.0
2017-11-20 13:30:00,5.69,5.7,5.68,5.68,938150.0,5.69,5.7,5.68,5.68,938150.0
2017-11-20 14:00:00,5.68,5.68,5.64,5.64,2299400.0,5.68,5.68,5.64,5.64,2299400.0
2017-11-20 14:30:00,5.65,5.67,5.64,5.67,1741850.0,5.65,5.67,5.64,5.67,1741850.0
2017-11-20 15:00:00,5.67,5.69,5.67,5.68,2307300.0,5.67,5.69,5.67,5.68,2307300.0
2017-11-20 15:30:00,5.67,5.68,5.65,5.66,3269900.0,5.67,5.68,5.65,5.66,3269900.0
2017-11-21 09:30:00,5.68,5.68,5.59,5.62,4850000.0,5.68,5.68,5.59,5.62,4850000.0
2017-11-21 10:00:00,5.62,5.65,5.6,5.65,1962200.0,5.62,5.65,5.6,5.65,1962200.0
2017-11-21 10:30:00,5.65,5.65,5.6,5.6,1541250.0,5.65,5.65,5.6,5.6,1541250.0
2017-11-21 11:00:00,5.6,5.61,5.58,5.6,2047450.0,5.6,5.61,5.58,5.6,2047450.0
2017-11-21 11:30:00,5.6,5.61,5.58,5.59,2150300.0,5.6,5.61,5.58,5.59,2150300.0
2017-11-21 12:00:00,5.58,5.59,5.57,5.58,1726350.0,5.58,5.59,5.57,5.58,1726350.0
2017-11-21 12:30:00,5.58,5.58,5.56,5.56,2997700.0,5.58,5.58,5.56,5.56,2997700.0
2017-11-21 13:00:00,5.57,5.59,5.56,5.58,1593050.0,5.57,5.59,5.56,5.58,1593050.0
2017-11-21 13:30:00,5.58,5.59,5.58,5.58,2007650.0,5.58,5.59,5.58,5.58,2007650.0
2017-11-21 14:00:00,5.58,5.59,5.58,5.59,824200.0,5.58,5.59,5.58,5.59,824200.0
2017-11-21 14:30:00,5.59,5.59,5.57,5.58,1380000.0,5.59,5.59,5.57,5.58,1380000.0
2017-11-21 15:00:00,5.58,5.58,5.57,5.58,1339800.0,5.58,5.58,5.57,5.58,1339800.0
2017-11-21 15:30:00,5.58,5.59,5.58,5.59,4012600.0,5.58,5.59,5.58,5.59,4012600.0
2017-11-22 09:30:00,5.6,5.63,5.58,5.62,4676400.0,5.6,5.63,5.58,5.62,4676400.0
2017-11-22 10:00:00,5.62,5.65,5.61,5.62,2850200.0,5.62,5.65,5.61,5.62,2850200.0
2017-11-22 10:30:00,5.63,5.64,5.62,5.63,1638650.0,5.63,5.64,5.62,5.63,1638650.0
2017-11-22 11:00:00,5.63,5.64,5.62,5.62,1519600.0,5.63,5.64,5.62,5.62,1519600.0
2017-11-22 11:30:00,5.62,5.63,5.61,5.62,2734950.0,5.62,5.63,5.61,5.62,2734950.0
2017-11-22 12:00:00,5.63,5.63,5.61,5.62,1168950.0,5.63,5.63,5.61,5.62,1168950.0
2017-11-22 12:30:00,5.62,5.63,5.61,5.63,710050.0,5.62,5.63,5.61,5.63,710050.0
2017-11-22 13:00:00,5.63,5.64,5.62,5.63,999650.0,5.63,5.64,5.62,5.63,999650.0
2017-11-22 13:30:00,5.63,5.63,5.62,5.62,926400.0,5.63,5.63,5.62,5.62,926400.0
2017-11-22 14:00:00,5.62,5.63,5.61,5.62,756750.0,5.62,5.63,5.61,5.62,756750.0
2017-11-22 14:30:00,5.61,5.62,5.6,5.62,662200.0,5.61,5.62,5.6,5.62,662200.0
2017-11-22 15:00:00,5.62,5.63,5.62,5.63,979800.0,5.62,5.63,5.62,5.63,979800.0
2017-11-22 15:30:00,5.63,5.64,5.62,5.62,3317150.0,5.63,5.64,5.62,5.62,3317150.0
2017-11-24 09:30:00,5.62,5.62,5.58,5.59,2429100.0,5.62,5.62,5.58,5.59,2429100.0
2017-11-24 10:00:00,5.59,5.64,5.59,5.64,1526200.0,5.59,5.64,5.59,5.64,1526200.0
2017-11-24 10:30:00,5.64,5.64,5.62,5.63,1057100.0,5.64,5.64,5.62,5.63,1057100.0
2017-11-24 11:00:00,5.63,5.65,5.63,5.63,1451050.0,5.63,5.65,5.63,5.63,1451050.0
2017-11-24 11:30:00,5.63,5.64,5.61,5.61,1050200.0,5.63,5.64,5.61,5.61,1050200.0
2017-11-24 12:00:00,5.62,5.62,5.59,5.59,853000.0,5.62,5.62,5.59,5.59,853000.0
2017-11-24 12:30:00,5.59,5.6,5.57,5.59,3712150.0,5.59,5.6,5.57,5.59,3712150.0
2017-11-27 09:30:00,5.58,5.6,5.53,5.53,4137700.0,5.58,5.6,5.53,5.53,4137700.0
2017-11-27 10:00:00,5.53,5.53,5.47,5.48,5791100.0,5.53,5.53,5.47,5.48,5791100.0
2017-11-27 10:30:00,5.49,5.49,5.46,5.46,3400200.0,5.49,5.49,5.46,5.46,3400200.0
2017-11-27 11:00:00,5.46,5.47,5.45,5.46,3027150.0,5.46,5.47,5.45,5.46,3027150.0
2017-11-27 11:30:00,5.46,5.47,5.44,5.44,2142150.0,5.46,5.47,5.44,5.44,2142150.0
2017-11-27 12:00:00,5.44,5.45,5.44,5.44,1253000.0,5.44,5.45,5.44,5.44,1253000.0
2017-11-27 12:30:00,5.44,5.44,5.43,5.43,930350.0,5.44,5.44,5.43,5.43,930350.0
2017-11-27 13:00:00,5.44,5.47,5.44,5.47,1332900.0,5.44,5.47,5.44,5.47,1332900.0
2017-11-27 13:30:00,5.47,5.48,5.46,5.48,1376750.0,5.47,5.48,5.46,5.48,1376750.0
2017-11-27 14:00:00,5.48,5.5,5.48,5.49,1294850.0,5.48,5.5,5.48,5.49,1294850.0
2017-11-27 14:30:00,5.49,5.49,5.47,5.48,1472100.0,5.49,5.49,5.47,5.48,1472100.0
2017-11-27 15:00:00,5.48,5.5,5.48,5.5,1343400.0,5.48,5.5,5.48,5.5,1343400.0
2017-11-27 15:30:00,5.5,5.5,5.49,5.49,4207500.0,5.5,5.5,5.49,5.49,4207500.0
2017-11-28 09:30:00,5.5,5.52,5.44,5.46,3448350.0,5.5,5.52,5.44,5.46,3448350.0
2017-11-28 10:00:00,5.46,5.51,5.46,5.51,4563800.0,5.46,5.51,5.46,5.51,4563800.0
2017-11-28 10:30:00,5.51,5.54,5.5,5.54,2786800.0,5.51,5.54,5.5,5.54,2786800.0
2017-11-28 11:00:00,5.54,5.54,5.52,5.53,2377150.0,5.54,5.54,5.52,5.53,2377150.0
2017-11-28 11:30:00,5.53,5.55,5.52,5.55,2886750.0,5.53,5.55,5.52,5.55,2886750.0
2017-11-28 12:00:00,5.55,5.58,5.55,5.57,2768600.0,5.55,5.58,5.55,5.57,2768600.0
2017-11-28 12:30:00,5.57,5.62,5.57,5.61,4116200.0,5.57,5.62,5.57,5.61,4116200.0
2017-11-28 13:00:00,5.62,5.63,5.59,5.6,4263750.0,5.62,5.63,5.59,5.6,4263750.0
2017-11-28 13:30:00,5.6,5.61,5.58,5.58,1418900.0,5.6,5.61,5.58,5.58,1418900.0
2017-11-28 14:00:00,5.58,5.6,5.57,5.6,1622050.0,5.58,5.6,5.57,5.6,1622050.0
2017-11-28 14:30:00,5.6,5.61,5.59,5.61,1645650.0,5.6,5.61,5.59,5.61,1645650.0
2017-11-28 15:00:00,5.61,5.65,5.6,5.65,4246500.0,5.61,5.65,5.6,5.65,4246500.0
2017-11-28 15:30:00,5.65,5.72,5.65,5.72,15267750.0,5.65,5.72,5.65,5.72,15267750.0
2017-11-29 09:30:00,5.94,6.03,5.9,5.92,32216150.0,5.94,6.03,5.9,5.92,32216150.0
2017-11-29 10:00:00,5.92,5.97,5.89,5.95,13423250.0,5.92,5.97,5.89,5.95,13423250.0
2017-11-29 10:30:00,5.95,5.96,5.87,5.9,7290450.0,5.95,5.96,5.87,5.9,7290450.0
2017-11-29 11:00:00,5.91,5.93,5.86,5.9,6557650.0,5.91,5.93,5.86,5.9,6557650.0
2017-11-29 11:30:00,5.9,5.9,5.85,5.88,5659450.0,5.9,5.9,5.85,5.88,5659450.0
2017-11-29 12:00:00,5.88,5.93,5.88,5.89,4726400.0,5.88,5.93,5.88,5.89,4726400.0
2017-11-29 12:30:00,5.89,5.91,5.88,5.89,2018950.0,5.89,5.91,5.88,5.89,2018950.0
2017-11-29 13:00:00,5.9,5.91,5.88,5.9,2847050.0,5.9,5.91,5.88,5.9,2847050.0
2017-11-29 13:30:00,5.9,5.9,5.85,5.86,2868150.0,5.9,5.9,5.85,5.86,2868150.0
2017-11-29 14:00:00,5.86,5.98,5.86,5.97,8706200.0,5.86,5.98,5.86,5.97,8706200.0
2017-11-29 14:30:00,5.98,6.02,5.97,6.02,8909400.0,5.98,6.02,5.97,6.02,8909400.0
2017-11-29 15:00:00,6.02,6.08,6.0,6.08,10462000.0,6.02,6.08,6.0,6.08,10462000.0
2017-11-29 15:30:00,6.08,6.09,6.03,6.04,13928250.0,6.08,6.09,6.03,6.04,13928250.0
2017-11-30 09:30:00,6.04,6.16,6.04,6.16,12271650.0,6.04,6.16,6.04,6.16,12271650.0
2017-11-30 10:00:00,6.16,6.16,6.08,6.08,4104850.0,6.16,6.16,6.08,6.08,4104850.0
2017-11-30 10:30:00,6.08,6.1,6.02,6.1,5570100.0,6.08,6.1,6.02,6.1,5570100.0
2017-11-30 11:00:00,6.09,6.15,6.08,6.09,4626550.0,6.09,6.15,6.08,6.09,4626550.0
2017-11-30 11:30:00,6.09,6.12,6.08,6.11,2231700.0,6.09,6.12,6.08,6.11,2231700.0
2017-11-30 12:00:00,6.11,6.13,6.1,6.12,1519400.0,6.11,6.13,6.1,6.12,1519400.0
2017-11-30 12:30:00,6.12,6.14,6.09,6.1,1893100.0,6.12,6.14,6.09,6.1,1893100.0
2017-11-30 13:00:00,6.09,6.11,6.07,6.11,1994350.0,6.09,6.11,6.07,6.11,1994350.0
2017-11-30 13:30:00,6.11,6.12,6.09,6.11,2199000.0,6.11,6.12,6.09,6.11,2199000.0
2017-11-30 14:00:00,6.11,6.12,6.1,6.11,934850.0,6.11,6.12,6.1,6.11,934850.0
2017-11-30 14:30:00,6.11,6.14,6.1,6.1,2494300.0,6.11,6.14,6.1,6.1,2494300.0
2017-11-30 15:00:00,6.1,6.1,6.08,6.1,1942400.0,6.1,6.1,6.08,6.1,1942400.0
2017-11-30 15:30:00,6.1,6.11,6.08,6.09,7243200.0,6.1,6.11,6.08,6.09,7243200.0
2017-12-01 09:30:00,6.05,6.17,6.0,6.15,6041750.0,6.05,6.17,6.0,6.15,6041750.0
2017-12-01 10:00:00,6.15,6.17,6.13,6.14,6593850.0,6.15,6.17,6.13,6.14,6593850.0
2017-12-01 10:30:00,6.14,6.15,6.12,6.15,2184250.0,6.14,6.15,6.12,6.15,2184250.0
2017-12-01 11:00:00,6.15,6.15,6.06,6.09,3204750.0,6.15,6.15,6.06,6.09,3204750.0
2017-12-01 11:30:00,6.09,6.18,6.05,6.17,3959550.0,6.09,6.18,6.05,6.17,3959550.0
2017-12-01 12:00:00,6.17,6.21,6.16,6.18,3662500.0,6.17,6.21,6.16,6.18,3662500.0
2017-12-01 12:30:00,6.19,6.19,6.16,6.17,1536350.0,6.19,6.19,6.16,6.17,1536350.0
2017-12-01 13:00:00,6.18,6.19,6.16,6.18,1365400.0,6.18,6.19,6.16,6.18,1365400.0
2017-12-01 13:30:00,6.18,6.19,6.17,6.19,977800.0,6.18,6.19,6.17,6.19,977800.0
2017-12-01 14:00:00,6.19,6.23,6.18,6.2,3330800.0,6.19,6.23,6.18,6.2,3330800.0
2017-12-01 14:30:00,6.2,6.21,6.17,6.18,2357850.0,6.2,6.21,6.17,6.18,2357850.0
2017-12-01 15:00:00,6.18,6.18,6.16,6.18,2175150.0,6.18,6.18,6.16,6.18,2175150.0
2017-12-01 15:30:00,6.18,6.18,6.15,6.15,6089650.0,6.18,6.18,6.15,6.15,6089650.0
2017-12-04 09:30:00,6.22,6.3,6.2,6.29,7321400.0,6.22,6.3,6.2,6.29,7321400.0
2017-12-04 10:00:00,6.29,6.38,6.28,6.36,7372850.0,6.29,6.38,6.28,6.36,7372850.0
2017-12-04 10:30:00,6.36,6.59,6.36,6.52,19622300.0,6.36,6.59,6.36,6.52,19622300.0
2017-12-04 11:00:00,6.52,6.65,6.5,6.61,13976700.0,6.52,6.65,6.5,6.61,13976700.0
2017-12-04 11:30:00,6.61,6.67,6.59,6.61,9037900.0,6.61,6.67,6.59,6.61,9037900.0
2017-12-04 12:00:00,6.61,6.63,6.55,6.57,3566600.0,6.61,6.63,6.55,6.57,3566600.0
2017-12-04 12:30:00,6.57,6.58,6.51,6.51,4845050.0,6.57,6.58,6.51,6.51,4845050.0
2017-12-04 13:00:00,6.51,6.52,6.47,6.47,3334700.0,6.51,6.52,6.47,6.47,3334700.0
2017-12-04 13:30:00,6.47,6.49,6.45,6.46,4172450.0,6.47,6.49,6.45,6.46,4172450.0
2017-12-04 14:00:00,6.46,6.47,6.45,6.46,3576850.0,6.46,6.47,6.45,6.46,3576850.0
2017-12-04 14:30:00,6.46,6.46,6.38,6.39,5128400.0,6.46,6.46,6.38,6.39,5128400.0
2017-12-04 15:00:00,6.39,6.39,6.35,6.36,7162400.0,6.39,6.39,6.35,6.36,7162400.0
2017-12-04 15:30:00,6.36,6.37,6.3,6.31,14210400.0,6.36,6.37,6.3,6.31,14210400.0
2017-12-05 09:30:00,6.36,6.43,6.27,6.3,6730000.0,6.36,6.43,6.27,6.3,6730000.0
2017-12-05 10:00:00,6.31,6.42,6.3,6.4,5658900.0,6.31,6.42,6.3,6.4,5658900.0
2017-12-05 10:30:00,6.4,6.41,6.3,6.35,4928300.0,6.4,6.41,6.3,6.35,4928300.0
2017-12-05 11:00:00,6.35,6.4,6.34,6.35,3400700.0,6.35,6.4,6.34,6.35,3400700.0
2017-12-05 11:30:00,6.34,6.37,6.33,6.36,3033450.0,6.34,6.37,6.33,6.36,3033450.0
2017-12-05 12:00:00,6.35,6.36,6.3,6.31,1511200.0,6.35,6.36,6.3,6.31,1511200.0
2017-12-05 12:30:00,6.31,6.33,6.24,6.25,2656450.0,6.31,6.33,6.24,6.25,2656450.0
2017-12-05 13:00:00,6.25,6.32,6.25,6.29,2227950.0,6.25,6.32,6.25,6.29,2227950.0
2017-12-05 13:30:00,6.29,6.31,6.28,6.31,1084000.0,6.29,6.31,6.28,6.31,1084000.0
2017-12-05 14:00:00,6.3,6.36,6.3,6.35,3269450.0,6.3,6.36,6.3,6.35,3269450.0
2017-12-05 14:30:00,6.35,6.39,6.33,6.33,2514700.0,6.35,6.39,6.33,6.33,2514700.0
2017-12-05 15:00:00,6.34,6.34,6.3,6.31,2094350.0,6.34,6.34,6.3,6.31,2094350.0
2017-12-05 15:30:00,6.31,6.34,6.3,6.31,5287300.0,6.31,6.34,6.3,6.31,5287300.0
2017-12-06 09:30:00,6.32,6.34,6.26,6.32,2995050.0,6.32,6.34,6.26,6.32,2995050.0
2017-12-06 10:00:00,6.32,6.34,6.28,6.3,1649200.0,6.32,6.34,6.28,6.3,1649200.0
2017-12-06 10:30:00,6.3,6.32,6.28,6.31,1681800.0,6.3,6.32,6.28,6.31,1681800.0
2017-12-06 11:00:00,6.31,6.32,6.29,6.32,1662150.0,6.31,6.32,6.29,6.32,1662150.0
2017-12-06 11:30:00,6.32,6.32,6.28,6.29,2351300.0,6.32,6.32,6.28,6.29,2351300.0
2017-12-06 12:00:00,6.29,6.31,6.29,6.31,998700.0,6.29,6.31,6.29,6.31,998700.0
2017-12-06 12:30:00,6.31,6.32,6.29,6.31,1502350.0,6.31,6.32,6.29,6.31,1502350.0
2017-12-06 13:00:00,6.31,6.31,6.28,6.29,1447600.0,6.31,6.31,6.28,6.29,1447600.0
2017-12-06 13:30:00,6.3,6.3,6.29,6.29,982200.0,6.3,6.3,6.29,6.29,982200.0
2017-12-06 14:00:00,6.29,6.29,6.23,6.24,2448500.0,6.29,6.29,6.23,6.24,2448500.0
2017-12-06 14:30:00,6.24,6.27,6.24,6.27,1387300.0,6.24,6.27,6.24,6.27,1387300.0
2017-12-06 15:00:00,6.27,6.27,6.22,6.23,2492100.0,6.27,6.27,6.22,6.23,2492100.0
2017-12-06 15:30:00,6.23,6.24,6.21,6.21,6168850.0,6.23,6.24,6.21,6.21,6168850.0
2017-12-07 09:30:00,6.19,6.2,6.15,6.18,4888550.0,6.19,6.2,6.15,6.18,4888550.0
2017-12-07 10:00:00,6.18,6.18,6.13,6.14,2954500.0,6.18,6.18,6.13,6.14,2954500.0
2017-12-07 10:30:00,6.14,6.17,6.1,6.15,4074100.0,6.14,6.17,6.1,6.15,4074100.0
2017-12-07 11:00:00,6.16,6.17,6.15,6.17,1813550.0,6.16,6.17,6.15,6.17,1813550.0
2017-12-07 11:30:00,6.17,6.2,6.17,6.18,2561000.0,6.17,6.2,6.17,6.18,2561000.0
2017-12-07 12:00:00,6.19,6.22,6.16,6.2,2606750.0,6.19,6.22,6.16,6.2,2606750.0
2017-12-07 12:30:00,6.2,6.21,6.19,6.2,1365250.0,6.2,6.21,6.19,6.2,1365250.0
2017-12-07 13:00:00,6.2,6.27,6.2,6.25,2299800.0,6.2,6.27,6.2,6.25,2299800.0
2017-12-07 13:30:00,6.25,6.28,6.24,6.27,1442150.0,6.25,6.28,6.24,6.27,1442150.0
2017-12-07 14:00:00,6.27,6.27,6.25,6.25,1417900.0,6.27,6.27,6.25,6.25,1417900.0
2017-12-07 14:30:00,6.25,6.26,6.23,6.26,1739250.0,6.25,6.26,6.23,6.26,1739250.0
2017-12-07 15:00:00,6.26,6.27,6.25,6.27,2765200.0,6.26,6.27,6.25,6.27,2765200.0
2017-12-07 15:30:00,6.27,6.29,6.26,6.27,5232300.0,6.27,6.29,6.26,6.27,5232300.0
2017-12-08 09:30:00,6.27,6.34,6.23,6.33,4130950.0,6.27,6.34,6.23,6.33,4130950.0
2017-12-08 10:00:00,6.34,6.34,6.28,6.3,2906050.0,6.34,6.34,6.28,6.3,2906050.0
2017-12-08 10:30:00,6.31,6.39,6.3,6.39,6972850.0,6.31,6.39,6.3,6.39,6972850.0
2017-12-08 11:00:00,6.38,6.39,6.34,6.34,4674350.0,6.38,6.39,6.34,6.34,4674350.0
2017-12-08 11:30:00,6.35,6.35,6.32,6.33,3155150.0,6.35,6.35,6.32,6.33,3155150.0
2017-12-08 12:00:00,6.33,6.35,6.33,6.35,2938100.0,6.33,6.35,6.33,6.35,2938100.0
2017-12-08 12:30:00,6.35,6.35,6.33,6.33,2028000.0,6.35,6.35,6.33,6.33,2028000.0
2017-12-08 13:00:00,6.33,6.34,6.32,6.34,1591900.0,6.33,6.34,6.32,6.34,1591900.0
2017-12-08 13:30:00,6.34,6.34,6.34,6.34,1221250.0,6.34,6.34,6.34,6.34,1221250.0
2017-12-08 14:00:00,6.34,6.34,6.33,6.33,1330200.0,6.34,6.34,6.33,6.33,1330200.0
2017-12-08 14:30:00,6.33,6.34,6.31,6.33,2045450.0,6.33,6.34,6.31,6.33,2045450.0
2017-12-08 15:00:00,6.34,6.34,6.32,6.32,2775450.0,6.34,6.34,6.32,6.32,2775450.0
2017-12-08 15:30:00,6.33,6.34,6.3,6.32,10871700.0,6.33,6.34,6.3,6.32,10871700.0
2017-12-11 09:30:00,6.3,6.33,6.27,6.31,2684000.0,6.3,6.33,6.27,6.31,2684000.0
2017-12-11 10:00:00,6.3,6.32,6.27,6.27,2954350.0,6.3,6.32,6.27,6.27,2954350.0
2017-12-11 10:30:00,6.27,6.32,6.25,6.31,1790950.0,6.27,6.32,6.25,6.31,1790950.0
2017-12-11 11:00:00,6.31,6.31,6.29,6.31,1431400.0,6.31,6.31,6.29,6.31,1431400.0
2017-12-11 11:30:00,6.31,6.32,6.29,6.29,1282250.0,6.31,6.32,6.29,6.29,1282250.0
2017-12-11 12:00:00,6.29,6.29,6.27,6.27,1417750.0,6.29,6.29,6.27,6.27,1417750.0
2017-12-11 12:30:00,6.27,6.28,6.25,6.27,1664650.0,6.27,6.28,6.25,6.27,1664650.0
2017-12-11 13:00:00,6.26,6.27,6.25,6.25,1805600.0,6.26,6.27,6.25,6.25,1805600.0
2017-12-11 13:30:00,6.25,6.25,6.23,6.24,1166500.0,6.25,6.25,6.23,6.24,1166500.0
2017-12-11 14:00:00,6.24,6.26,6.23,6.26,923600.0,6.24,6.26,6.23,6.26,923600.0
2017-12-11 14:30:00,6.25,6.26,6.24,6.25,986650.0,6.25,6.26,6.24,6.25,986650.0
2017-12-11 15:00:00,6.25,6.27,6.25,6.25,1600200.0,6.25,6.27,6.25,6.25,1600200.0
2017-12-11 15:30:00,6.25,6.27,6.25,6.27,3224650.0,6.25,6.27,6.25,6.27,3224650.0
2017-12-12 09:30:00,6.27,6.27,6.23,6.24,2042550.0,6.27,6.27,6.23,6.24,2042550.0
2017-12-12 10:00:00,6.25,6.25,6.22,6.24,1606150.0,6.25,6.25,6.22,6.24,1606150.0
2017-12-12 10:30:00,6.23,6.29,6.23,6.28,2851550.0,6.23,6.29,6.23,6.28,2851550.0
2017-12-12 11:00:00,6.28,6.3,6.27,6.29,1249400.0,6.28,6.3,6.27,6.29,1249400.0
2017-12-12 11:30:00,6.29,6.32,6.29,6.32,1445750.0,6.29,6.32,6.29,6.32,1445750.0
2017-12-12 12:00:00,6.32,6.34,6.31,6.31,1102900.0,6.32,6.34,6.31,6.31,1102900.0
2017-12-12 12:30:00,6.3,6.33,6.3,6.31,1422300.0,6.3,6.33,6.3,6.31,1422300.0
2017-12-12 13:00:00,6.32,6.32,6.3,6.31,1220600.0,6.32,6.32,6.3,6.31,1220600.0
2017-12-12 13:30:00,6.31,6.31,6.3,6.31,864900.0,6.31,6.31,6.3,6.31,864900.0
2017-12-12 14:00:00,6.31,6.33,6.31,6.32,1332600.0,6.31,6.33,6.31,6.32,1332600.0
2017-12-12 14:30:00,6.32,6.33,6.32,6.33,1057150.0,6.32,6.33,6.32,6.33,1057150.0
2017-12-12 15:00:00,6.33,6.35,6.32,6.35,1683450.0,6.33,6.35,6.32,6.35,1683450.0
2017-12-12 15:30:00,6.35,6.37,6.35,6.37,5791300.0,6.35,6.37,6.35,6.37,5791300.0
2017-12-13 09:30:00,6.44,6.51,6.43,6.48,9484450.0,6.44,6.51,6.43,6.48,9484450.0
2017-12-13 10:00:00,6.48,6.51,6.44,6.45,4381950.0,6.48,6.51,6.44,6.45,4381950.0
2017-12-13 10:30:00,6.45,6.47,6.43,6.44,2109250.0,6.45,6.47,6.43,6.44,2109250.0
2017-12-13 11:00:00,6.44,6.44,6.4,6.41,3965700.0,6.44,6.44,6.4,6.41,3965700.0
2017-12-13 11:30:00,6.41,6.42,6.39,6.42,2330000.0,6.41,6.42,6.39,6.42,2330000.0
2017-12-13 12:00:00,6.42,6.42,6.38,6.38,980600.0,6.42,6.42,6.38,6.38,980600.0
2017-12-13 12:30:00,6.38,6.39,6.37,6.38,1324450.0,6.38,6.39,6.37,6.38,1324450.0
2017-12-13 13:00:00,6.37,6.39,6.35,6.39,1724150.0,6.37,6.39,6.35,6.39,1724150.0
2017-12-13 13:30:00,6.39,6.39,6.37,6.39,1241400.0,6.39,6.39,6.37,6.39,1241400.0
2017-12-13 14:00:00,6.38,6.41,6.38,6.41,1602800.0,6.38,6.41,6.38,6.41,1602800.0
2017-12-13 14:30:00,6.41,6.42,6.39,6.41,1421900.0,6.41,6.42,6.39,6.41,1421900.0
2017-12-13 15:00:00,6.4,6.4,6.39,6.39,2250400.0,6.4,6.4,6.39,6.39,2250400.0
2017-12-13 15:30:00,6.4,6.41,6.39,6.4,3412100.0,6.4,6.41,6.39,6.4,3412100.0
2017-12-14 09:30:00,6.4,6.43,6.36,6.38,3355800.0,6.4,6.43,6.36,6.38,3355800.0
2017-12-14 10:00:00,6.37,6.39,6.34,6.35,4106900.0,6.37,6.39,6.34,6.35,4106900.0
2017-12-14 10:30:00,6.36,6.39,6.35,6.35,2856200.0,6.36,6.39,6.35,6.35,2856200.0
2017-12-14 11:00:00,6.35,6.37,6.34,6.36,2252950.0,6.35,6.37,6.34,6.36,2252950.0
2017-12-14 11:30:00,6.35,6.36,6.34,6.35,2691400.0,6.35,6.36,6.34,6.35,2691400.0
2017-12-14 12:00:00,6.35,6.36,6.35,6.36,456050.0,6.35,6.36,6.35,6.36,456050.0
2017-12-14 12:30:00,6.35,6.37,6.35,6.35,974300.0,6.35,6.37,6.35,6.35,974300.0
2017-12-14 13:00:00,6.35,6.36,6.34,6.35,827650.0,6.35,6.36,6.34,6.35,827650.0
2017-12-14 13:30:00,6.35,6.35,6.34,6.35,1063850.0,6.35,6.35,6.34,6.35,1063850.0
2017-12-14 14:00:00,6.34,6.35,6.31,6.32,1549650.0,6.34,6.35,6.31,6.32,1549650.0
2017-12-14 14:30:00,6.32,6.33,6.31,6.31,1414450.0,6.32,6.33,6.31,6.31,1414450.0
2017-12-14 15:00:00,6.31,6.31,6.29,6.29,1885450.0,6.31,6.31,6.29,6.29,1885450.0
2017-12-14 15:30:00,6.29,6.3,6.27,6.28,2864400.0,6.29,6.3,6.27,6.28,2864400.0
2017-12-15 09:30:00,6.26,6.36,6.26,6.3,5620100.0,6.26,6.36,6.26,6.3,5620100.0
2017-12-15 10:00:00,6.3,6.32,6.29,6.31,2668800.0,6.3,6.32,6.29,6.31,2668800.0
2017-12-15 10:30:00,6.31,6.31,6.29,6.31,1580750.0,6.31,6.31,6.29,6.31,1580750.0
2017-12-15 11:00:00,6.31,6.31,6.27,6.3,3674100.0,6.31,6.31,6.27,6.3,3674100.0
2017-12-15 11:30:00,6.3,6.31,6.29,6.31,1295600.0,6.3,6.31,6.29,6.31,1295600.0
2017-12-15 12:00:00,6.31,6.32,6.27,6.3,4094000.0,6.31,6.32,6.27,6.3,4094000.0
2017-12-15 12:30:00,6.29,6.31,6.27,6.28,1043450.0,6.29,6.31,6.27,6.28,1043450.0
2017-12-15 13:00:00,6.28,6.28,6.27,6.27,914050.0,6.28,6.28,6.27,6.27,914050.0
2017-12-15 13:30:00,6.28,6.28,6.26,6.26,1287850.0,6.28,6.28,6.26,6.26,1287850.0
2017-12-15 14:00:00,6.26,6.28,6.26,6.26,1588150.0,6.26,6.28,6.26,6.26,1588150.0
2017-12-15 14:30:00,6.27,6.27,6.26,6.27,1840550.0,6.27,6.27,6.26,6.27,1840550.0
2017-12-15 15:00:00,6.27,6.28,6.27,6.27,1941300.0,6.27,6.28,6.27,6.27,1941300.0
2017-12-15 15:30:00,6.28,6.28,6.24,6.25,6811550.0,6.28,6.28,6.24,6.25,6811550.0
2017-12-18 09:30:00,6.26,6.32,6.25,6.28,3927100.0,6.26,6.32,6.25,6.28,3927100.0
2017-12-18 10:00:00,6.28,6.29,6.24,6.26,2981500.0,6.28,6.29,6.24,6.26,2981500.0
2017-12-18 10:30:00,6.25,6.29,6.25,6.28,2812400.0,6.25,6.29,6.25,6.28,2812400.0
2017-12-18 11:00:00,6.28,6.3,6.28,6.29,2989750.0,6.28,6.3,6.28,6.29,2989750.0
2017-12-18 11:30:00,6.29,6.31,6.29,6.29,2068050.0,6.29,6.31,6.29,6.29,2068050.0
2017-12-18 12:00:00,6.29,6.29,6.25,6.26,1763250.0,6.29,6.29,6.25,6.26,1763250.0
2017-12-18 12:30:00,6.26,6.27,6.25,6.26,732750.0,6.26,6.27,6.25,6.26,732750.0
2017-12-18 13:00:00,6.26,6.27,6.25,6.27,1488050.0,6.26,6.27,6.25,6.27,1488050.0
2017-12-18 13:30:00,6.26,6.28,6.26,6.27,2042150.0,6.26,6.28,6.26,6.27,2042150.0
2017-12-18 14:00:00,6.27,6.28,6.26,6.27,1081450.0,6.27,6.28,6.26,6.27,1081450.0
2017-12-18 14:30:00,6.27,6.27,6.25,6.26,1885000.0,6.27,6.27,6.25,6.26,1885000.0
2017-12-18 15:00:00,6.26,6.27,6.25,6.26,1782450.0,6.26,6.27,6.25,6.26,1782450.0
2017-12-18 15:30:00,6.26,6.29,6.26,6.27,5373850.0,6.26,6.29,6.26,6.27,5373850.0
2017-12-19 09:30:00,6.28,6.29,6.16,6.25,4938900.0,6.28,6.29,6.16,6.25,4938900.0
2017-12-19 10:00:00,6.25,6.27,6.24,6.25,3031000.0,6.25,6.27,6.24,6.25,3031000.0
2017-12-19 10:30:00,6.25,6.3,6.25,6.3,2574850.0,6.25,6.3,6.25,6.3,2574850.0
2017-12-19 11:00:00,6.3,6.31,6.28,6.28,3391250.0,6.3,6.31,6.28,6.28,3391250.0
2017-12-19 11:30:00,6.28,6.29,6.26,6.27,1797950.0,6.28,6.29,6.26,6.27,1797950.0
2017-12-19 12:00:00,6.27,6.29,6.27,6.28,1374700.0,6.27,6.29,6.27,6.28,1374700.0
2017-12-19 12:30:00,6.28,6.3,6.28,6.28,2713600.0,6.28,6.3,6.28,6.28,2713600.0
2017-12-19 13:00:00,6.28,6.29,6.27,6.28,1632600.0,6.28,6.29,6.27,6.28,1632600.0
2017-12-19 13:30:00,6.28,6.28,6.26,6.28,867550.0,6.28,6.28,6.26,6.28,867550.0
2017-12-19 14:00:00,6.28,6.28,6.26,6.27,1502250.0,6.28,6.28,6.26,6.27,1502250.0
2017-12-19 14:30:00,6.27,6.28,6.27,6.28,1026100.0,6.27,6.28,6.27,6.28,1026100.0
2017-12-19 15:00:00,6.28,6.29,6.27,6.28,1669650.0,6.28,6.29,6.27,6.28,1669650.0
2017-12-19 15:30:00,6.28,6.28,6.26,6.26,3570500.0,6.28,6.28,6.26,6.26,3570500.0
2017-12-20 09:30:00,6.28,6.31,6.26,6.28,2163500.0,6.28,6.31,6.26,6.28,2163500.0
2017-12-20 10:00:00,6.27,6.3,6.27,6.29,2208000.0,6.27,6.3,6.27,6.29,2208000.0
2017-12-20 10:30:00,6.29,6.3,6.27,6.3,2679850.0,6.29,6.3,6.27,6.3,2679850.0
2017-12-20 11:00:00,6.29,6.32,6.29,6.3,2059750.0,6.29,6.32,6.29,6.3,2059750.0
2017-12-20 11:30:00,6.3,6.3,6.05,6.08,22141450.0,6.3,6.3,6.05,6.08,22141450.0
2017-12-20 12:00:00,6.09,6.13,6.08,6.1,5961450.0,6.09,6.13,6.08,6.1,5961450.0
2017-12-20 12:30:00,6.1,6.14,6.1,6.11,3433900.0,6.1,6.14,6.1,6.11,3433900.0
2017-12-20 13:00:00,6.11,6.11,6.06,6.08,5435150.0,6.11,6.11,6.06,6.08,5435150.0
2017-12-20 13:30:00,6.08,6.09,6.06,6.06,1921500.0,6.08,6.09,6.06,6.06,1921500.0
2017-12-20 14:00:00,6.06,6.06,5.98,6.01,10695400.0,6.06,6.06,5.98,6.01,10695400.0
2017-12-20 14:30:00,6.0,6.01,5.97,5.99,5644300.0,6.0,6.01,5.97,5.99,5644300.0
2017-12-20 15:00:00,5.99,6.0,5.97,5.99,3848050.0,5.99,6.0,5.97,5.99,3848050.0
2017-12-20 15:30:00,5.99,6.0,5.96,5.97,10536600.0,5.99,6.0,5.96,5.97,10536600.0
2017-12-21 09:30:00,5.98,6.0,5.83,5.87,16182500.0,5.98,6.0,5.83,5.87,16182500.0
2017-12-21 10:00:00,5.87,5.88,5.84,5.87,7318650.0,5.87,5.88,5.84,5.87,7318650.0
2017-12-21 10:30:00,5.87,5.88,5.85,5.86,5198600.0,5.87,5.88,5.85,5.86,5198600.0
2017-12-21 11:00:00,5.86,5.87,5.84,5.85,3892900.0,5.86,5.87,5.84,5.85,3892900.0
2017-12-21 11:30:00,5.85,5.87,5.85,5.86,3981300.0,5.85,5.87,5.85,5.86,3981300.0
2017-12-21 12:00:00,5.86,5.86,5.84,5.85,2520300.0,5.86,5.86,5.84,5.85,2520300.0
2017-12-21 12:30:00,5.85,5.87,5.85,5.86,2043150.0,5.85,5.87,5.85,5.86,2043150.0
2017-12-21 13:00:00,5.87,5.87,5.85,5.86,2487250.0,5.87,5.87,5.85,5.86,2487250.0
2017-12-21 13:30:00,5.86,5.86,5.85,5.85,1743200.0,5.86,5.86,5.85,5.85,1743200.0
2017-12-21 14:00:00,5.85,5.86,5.85,5.85,1936700.0,5.85,5.86,5.85,5.85,1936700.0
2017-12-21 14:30:00,5.85,5.86,5.85,5.86,3688950.0,5.85,5.86,5.85,5.86,3688950.0
2017-12-21 15:00:00,5.86,5.86,5.85,5.86,2576200.0,5.86,5.86,5.85,5.86,2576200.0
2017-12-21 15:30:00,5.85,5.86,5.83,5.85,7283550.0,5.85,5.86,5.83,5.85,7283550.0
2017-12-22 09:30:00,5.84,5.89,5.84,5.86,8702550.0,5.84,5.89,5.84,5.86,8702550.0
2017-12-22 10:00:00,5.86,5.87,5.84,5.84,4601500.0,5.86,5.87,5.84,5.84,4601500.0
2017-12-22 10:30:00,5.84,5.85,5.81,5.83,2576950.0,5.84,5.85,5.81,5.83,2576950.0
2017-12-22 11:00:00,5.83,5.83,5.81,5.82,3533400.0,5.83,5.83,5.81,5.82,3533400.0
2017-12-22 11:30:00,5.83,5.85,5.83,5.85,1020800.0,5.83,5.85,5.83,5.85,1020800.0
2017-12-22 12:00:00,5.84,5.85,5.83,5.83,785350.0,5.84,5.85,5.83,5.83,785350.0
2017-12-22 12:30:00,5.83,5.89,5.83,5.87,6859250.0,5.83,5.89,5.83,5.87,6859250.0
2017-12-22 13:00:00,5.87,5.89,5.86,5.88,2037150.0,5.87,5.89,5.86,5.88,2037150.0
2017-12-22 13:30:00,5.88,5.91,5.88,5.9,3564150.0,5.88,5.91,5.88,5.9,3564150.0
2017-12-22 14:00:00,5.9,5.92,5.89,5.91,2476000.0,5.9,5.92,5.89,5.91,2476000.0
2017-12-22 14:30:00,5.91,5.91,5.89,5.89,1638450.0,5.91,5.91,5.89,5.89,1638450.0
2017-12-22 15:00:00,5.89,5.9,5.88,5.9,2624250.0,5.89,5.9,5.88,5.9,2624250.0
2017-12-22 15:30:00,5.9,5.91,5.89,5.9,6889750.0,5.9,5.91,5.89,5.9,6889750.0
2017-12-26 09:30:00,5.91,5.95,5.91,5.92,3863950.0,5.91,5.95,5.91,5.92,3863950.0
2017-12-26 10:00:00,5.92,5.92,5.89,5.89,2850150.0,5.92,5.92,5.89,5.89,2850150.0
2017-12-26 10:30:00,5.9,5.91,5.88,5.88,2071700.0,5.9,5.91,5.88,5.88,2071700.0
2017-12-26 11:00:00,5.88,5.89,5.86,5.87,988400.0,5.88,5.89,5.86,5.87,988400.0
2017-12-26 11:30:00,5.87,5.88,5.86,5.88,1532550.0,5.87,5.88,5.86,5.88,1532550.0
2017-12-26 12:00:00,5.88,5.89,5.87,5.88,954550.0,5.88,5.89,5.87,5.88,954550.0
2017-12-26 12:30:00,5.88,5.89,5.88,5.88,883450.0,5.88,5.89,5.88,5.88,883450.0
2017-12-26 13:00:00,5.88,5.89,5.88,5.88,370300.0,5.88,5.89,5.88,5.88,370300.0
2017-12-26 13:30:00,5.88,5.89,5.88,5.88,720050.0,5.88,5.89,5.88,5.88,720050.0
2017-12-26 14:00:00,5.88,5.89,5.88,5.88,597700.0,5.88,5.89,5.88,5.88,597700.0
2017-12-26 14:30:00,5.89,5.91,5.88,5.9,1319800.0,5.89,5.91,5.88,5.9,1319800.0
2017-12-26 15:00:00,5.9,5.92,5.9,5.91,1132700.0,5.9,5.92,5.9,5.91,1132700.0
2017-12-26 15:30:00,5.91,5.91,5.9,5.91,3608250.0,5.91,5.91,5.9,5.91,3608250.0
2017-12-27 09:30:00,5.92,5.97,5.9,5.95,3248600.0,5.92,5.97,5.9,5.95,3248600.0
2017-12-27 10:00:00,5.95,5.96,5.94,5.94,1231350.0,5.95,5.96,5.94,5.94,1231350.0
2017-12-27 10:30:00,5.94,5.95,5.91,5.91,1811650.0,5.94,5.95,5.91,5.91,1811650.0
2017-12-27 11:00:00,5.91,5.92,5.9,5.92,2318000.0,5.91,5.92,5.9,5.92,2318000.0
2017-12-27 11:30:00,5.92,5.93,5.91,5.92,1732950.0,5.92,5.93,5.91,5.92,1732950.0
2017-12-27 12:00:00,5.92,5.93,5.91,5.91,1379850.0,5.92,5.93,5.91,5.91,1379850.0
2017-12-27 12:30:00,5.91,5.92,5.9,5.91,1516400.0,5.91,5.92,5.9,5.91,1516400.0
2017-12-27 13:00:00,5.92,5.92,5.91,5.92,1031500.0,5.92,5.92,5.91,5.92,1031500.0
2017-12-27 13:30:00,5.92,5.92,5.9,5.91,2287950.0,5.92,5.92,5.9,5.91,2287950.0
2017-12-27 14:00:00,5.91,5.92,5.9,5.91,3182650.0,5.91,5.92,5.9,5.91,3182650.0
2017-12-27 14:30:00,5.91,5.91,5.89,5.9,3105200.0,5.91,5.91,5.89,5.9,3105200.0
2017-12-27 15:00:00,5.91,5.91,5.89,5.9,1701550.0,5.91,5.91,5.89,5.9,1701550.0
2017-12-27 15:30:00,5.9,5.92,5.89,5.91,7022100.0,5.9,5.92,5.89,5.91,7022100.0
2017-12-28 09:30:00,5.9,5.95,5.89,5.9,1903150.0,5.9,5.95,5.89,5.9,1903150.0
2017-12-28 10:00:00,5.91,5.91,5.88,5.89,946400.0,5.91,5.91,5.88,5.89,946400.0
2017-12-28 10:30:00,5.89,5.9,5.89,5.9,1584450.0,5.89,5.9,5.89,5.9,1584450.0
2017-12-28 11:00:00,5.89,5.9,5.88,5.88,1766600.0,5.89,5.9,5.88,5.88,1766600.0
2017-12-28 11:30:00,5.88,5.88,5.86,5.87,1644700.0,5.88,5.88,5.86,5.87,1644700.0
2017-12-28 12:00:00,5.87,5.87,5.87,5.87,702800.0,5.87,5.87,5.87,5.87,702800.0
2017-12-28 12:30:00,5.87,5.88,5.87,5.87,638650.0,5.87,5.88,5.87,5.87,638650.0
2017-12-28 13:00:00,5.87,5.88,5.87,5.88,498000.0,5.87,5.88,5.87,5.88,498000.0
2017-12-28 13:30:00,5.88,5.89,5.88,5.88,1064200.0,5.88,5.89,5.88,5.88,1064200.0
2017-12-28 14:00:00,5.88,5.88,5.87,5.87,876300.0,5.88,5.88,5.87,5.87,876300.0
2017-12-28 14:30:00,5.87,5.88,5.86,5.87,1528050.0,5.87,5.88,5.86,5.87,1528050.0
2017-12-28 15:00:00,5.88,5.88,5.87,5.88,1347550.0,5.88,5.88,5.87,5.88,1347550.0
2017-12-28 15:30:00,5.88,5.9,5.87,5.89,4146650.0,5.88,5.9,5.87,5.89,4146650.0
2017-12-29 09:30:00,5.89,5.92,5.87,5.88,2435750.0,5.89,5.92,5.87,5.88,2435750.0
2017-12-29 10:00:00,5.88,5.88,5.85,5.88,1837450.0,5.88,5.88,5.85,5.88,1837450.0
2017-12-29 10:30:00,5.88,5.88,5.86,5.87,2048150.0,5.88,5.88,5.86,5.87,2048150.0
2017-12-29 11:00:00,5.87,5.87,5.86,5.86,2966650.0,5.87,5.87,5.86,5.86,2966650.0
2017-12-29 11:30:00,5.86,5.86,5.85,5.86,1512800.0,5.86,5.86,5.85,5.86,1512800.0
2017-12-29 12:00:00,5.86,5.86,5.85,5.86,945650.0,5.86,5.86,5.85,5.86,945650.0
2017-12-29 12:30:00,5.86,5.86,5.85,5.85,949700.0,5.86,5.86,5.85,5.85,949700.0
2017-12-29 13:00:00,5.85,5.85,5.83,5.83,1167800.0,5.85,5.85,5.83,5.83,1167800.0
2017-12-29 13:30:00,5.82,5.83,5.78,5.79,4725550.0,5.82,5.83,5.78,5.79,4725550.0
2017-12-29 14:00:00,5.79,5.8,5.73,5.75,7823550.0,5.79,5.8,5.73,5.75,7823550.0
2017-12-29 14:30:00,5.75,5.8,5.73,5.79,6061100.0,5.75,5.8,5.73,5.79,6061100.0
2017-12-29 15:00:00,5.8,5.8,5.77,5.78,2584950.0,5.8,5.8,5.77,5.78,2584950.0
2017-12-29 15:30:00,5.78,5.79,5.76,5.78,5540900.0,5.78,5.79,5.76,5.78,5540900.0
2018-01-02 09:30:00,5.82,5.85,5.79,5.83,4481600.0,5.82,5.85,5.79,5.83,4481600.0
2018-01-02 10:00:00,5.85,5.86,5.81,5.81,4463400.0,5.85,5.86,5.81,5.81,4463400.0
2018-01-02 10:30:00,5.82,5.82,5.78,5.79,4223700.0,5.82,5.82,5.78,5.79,4223700.0
2018-01-02 11:00:00,5.79,5.81,5.78,5.79,3803700.0,5.79,5.81,5.78,5.79,3803700.0
2018-01-02 11:30:00,5.79,5.82,5.79,5.82,3912250.0,5.79,5.82,5.79,5.82,3912250.0
2018-01-02 12:00:00,5.81,5.84,5.81,5.81,2079700.0,5.81,5.84,5.81,5.81,2079700.0
2018-01-02 12:30:00,5.82,5.82,5.81,5.82,1481000.0,5.82,5.82,5.81,5.82,1481000.0
2018-01-02 13:00:00,5.82,5.82,5.81,5.81,1819650.0,5.82,5.82,5.81,5.81,1819650.0
2018-01-02 13:30:00,5.81,5.83,5.8,5.82,1867000.0,5.81,5.83,5.8,5.82,1867000.0
2018-01-02 14:00:00,5.82,5.84,5.82,5.83,5215550.0,5.82,5.84,5.82,5.83,5215550.0
2018-01-02 14:30:00,5.83,5.85,5.83,5.84,6672400.0,5.83,5.85,5.83,5.84,6672400.0
2018-01-02 15:00:00,5.84,5.85,5.84,5.84,6855350.0,5.84,5.85,5.84,5.84,6855350.0
2018-01-02 15:30:00,5.84,5.86,5.84,5.86,13254600.0,5.84,5.86,5.84,5.86,13254600.0
2018-01-03 09:30:00,5.88,5.93,5.87,5.91,6356100.0,5.88,5.93,5.87,5.91,6356100.0
2018-01-03 10:00:00,5.91,6.02,5.91,6.01,6587300.0,5.91,6.02,5.91,6.01,6587300.0
2018-01-03 10:30:00,6.01,6.06,6.01,6.06,5515850.0,6.01,6.06,6.01,6.06,5515850.0
2018-01-03 11:00:00,6.06,6.09,6.05,6.07,4424800.0,6.06,6.09,6.05,6.07,4424800.0
2018-01-03 11:30:00,6.07,6.1,6.04,6.09,6667950.0,6.07,6.1,6.04,6.09,6667950.0
2018-01-03 12:00:00,6.09,6.12,6.08,6.11,3799050.0,6.09,6.12,6.08,6.11,3799050.0
2018-01-03 12:30:00,6.11,6.12,6.09,6.1,2659650.0,6.11,6.12,6.09,6.1,2659650.0
2018-01-03 13:00:00,6.1,6.18,6.1,6.17,4711200.0,6.1,6.18,6.1,6.17,4711200.0
2018-01-03 13:30:00,6.17,6.22,6.17,6.21,6495400.0,6.17,6.22,6.17,6.21,6495400.0
2018-01-03 14:00:00,6.22,6.26,6.2,6.25,5259250.0,6.22,6.26,6.2,6.25,5259250.0
2018-01-03 14:30:00,6.25,6.26,6.19,6.19,6586950.0,6.25,6.26,6.19,6.19,6586950.0
2018-01-03 15:00:00,6.19,6.21,6.17,6.17,5056950.0,6.19,6.21,6.17,6.17,5056950.0
2018-01-03 15:30:00,6.17,6.21,6.17,6.18,9659650.0,6.17,6.21,6.17,6.18,9659650.0
2018-01-04 09:30:00,6.18,6.21,6.1,6.16,5891750.0,6.18,6.21,6.1,6.16,5891750.0
2018-01-04 10:00:00,6.16,6.16,6.11,6.12,2227550.0,6.16,6.16,6.11,6.12,2227550.0
2018-01-04 10:30:00,6.12,6.12,6.09,6.1,2231600.0,6.12,6.12,6.09,6.1,2231600.0
2018-01-04 11:00:00,6.1,6.12,6.09,6.11,1324600.0,6.1,6.12,6.09,6.11,1324600.0
2018-01-04 11:30:00,6.11,6.12,6.09,6.1,1261200.0,6.11,6.12,6.09,6.1,1261200.0
2018-01-04 12:00:00,6.1,6.12,6.1,6.11,1209800.0,6.1,6.12,6.1,6.11,1209800.0
2018-01-04 12:30:00,6.11,6.13,6.1,6.13,1447000.0,6.11,6.13,6.1,6.13,1447000.0
2018-01-04 13:00:00,6.13,6.14,6.12,6.13,1152450.0,6.13,6.14,6.12,6.13,1152450.0
2018-01-04 13:30:00,6.13,6.16,6.13,6.16,1498350.0,6.13,6.16,6.13,6.16,1498350.0
2018-01-04 14:00:00,6.16,6.16,6.15,6.15,1093300.0,6.16,6.16,6.15,6.15,1093300.0
2018-01-04 14:30:00,6.15,6.16,6.14,6.15,1463200.0,6.15,6.16,6.14,6.15,1463200.0
2018-01-04 15:00:00,6.15,6.16,6.15,6.16,1247400.0,6.15,6.16,6.15,6.16,1247400.0
2018-01-04 15:30:00,6.16,6.16,6.14,6.14,3396700.0,6.16,6.16,6.14,6.14,3396700.0
2018-01-05 09:30:00,6.2,6.22,6.15,6.18,5331850.0,6.2,6.22,6.15,6.18,5331850.0
2018-01-05 10:00:00,6.18,6.2,6.18,6.18,3916550.0,6.18,6.2,6.18,6.18,3916550.0
2018-01-05 10:30:00,6.19,6.21,6.19,6.2,2031850.0,6.19,6.21,6.19,6.2,2031850.0
2018-01-05 11:00:00,6.2,6.22,6.19,6.2,1811100.0,6.2,6.22,6.19,6.2,1811100.0
2018-01-05 11:30:00,6.2,6.21,6.19,6.21,3183200.0,6.2,6.21,6.19,6.21,3183200.0
2018-01-05 12:00:00,6.21,6.21,6.2,6.21,1578250.0,6.21,6.21,6.2,6.21,1578250.0
2018-01-05 12:30:00,6.21,6.22,6.2,6.21,1337300.0,6.21,6.22,6.2,6.21,1337300.0
2018-01-05 13:00:00,6.22,6.24,6.21,6.24,4339050.0,6.22,6.24,6.21,6.24,4339050.0
2018-01-05 13:30:00,6.24,6.26,6.23,6.25,2261100.0,6.24,6.26,6.23,6.25,2261100.0
2018-01-05 14:00:00,6.25,6.27,6.25,6.25,1764000.0,6.25,6.27,6.25,6.25,1764000.0
2018-01-05 14:30:00,6.25,6.26,6.22,6.22,2204550.0,6.25,6.26,6.22,6.22,2204550.0
2018-01-05 15:00:00,6.22,6.26,6.22,6.25,2028100.0,6.22,6.26,6.22,6.25,2028100.0
2018-01-05 15:30:00,6.25,6.28,6.25,6.28,7488400.0,6.25,6.28,6.25,6.28,7488400.0
2018-01-08 09:30:00,6.28,6.3,6.25,6.28,2872750.0,6.28,6.3,6.25,6.28,2872750.0
2018-01-08 10:00:00,6.28,6.33,6.25,6.32,3139450.0,6.28,6.33,6.25,6.32,3139450.0
2018-01-08 10:30:00,6.31,6.38,6.31,6.38,3259000.0,6.31,6.38,6.31,6.38,3259000.0
2018-01-08 11:00:00,6.38,6.38,6.31,6.33,3431200.0,6.38,6.38,6.31,6.33,3431200.0
2018-01-08 11:30:00,6.33,6.36,6.33,6.34,2213100.0,6.33,6.36,6.33,6.34,2213100.0
2018-01-08 12:00:00,6.34,6.37,6.34,6.36,1171300.0,6.34,6.37,6.34,6.36,1171300.0
2018-01-08 12:30:00,6.36,6.36,6.35,6.36,766950.0,6.36,6.36,6.35,6.36,766950.0
2018-01-08 13:00:00,6.36,6.36,6.34,6.34,1062250.0,6.36,6.36,6.34,6.34,1062250.0
2018-01-08 13:30:00,6.34,6.35,6.32,6.35,2065950.0,6.34,6.35,6.32,6.35,2065950.0
2018-01-08 14:00:00,6.35,6.36,6.34,6.35,1560500.0,6.35,6.36,6.34,6.35,1560500.0
2018-01-08 14:30:00,6.35,6.4,6.35,6.4,2169150.0,6.35,6.4,6.35,6.4,2169150.0
2018-01-08 15:00:00,6.4,6.4,6.38,6.39,3287250.0,6.4,6.4,6.38,6.39,3287250.0
2018-01-08 15:30:00,6.39,6.4,6.36,6.37,8099950.0,6.39,6.4,6.36,6.37,8099950.0
2018-01-09 09:30:00,6.39,6.43,6.36,6.42,2288650.0,6.39,6.43,6.36,6.42,2288650.0
2018-01-09 10:00:00,6.43,6.44,6.4,6.4,2732700.0,6.43,6.44,6.4,6.4,2732700.0
2018-01-09 10:30:00,6.4,6.41,6.39,6.4,1888250.0,6.4,6.41,6.39,6.4,1888250.0
2018-01-09 11:00:00,6.4,6.41,6.4,6.4,913750.0,6.4,6.41,6.4,6.4,913750.0
2018-01-09 11:30:00,6.4,6.41,6.39,6.4,1607800.0,6.4,6.41,6.39,6.4,1607800.0
2018-01-09 12:00:00,6.4,6.41,6.4,6.4,705000.0,6.4,6.41,6.4,6.4,705000.0
2018-01-09 12:30:00,6.4,6.4,6.39,6.39,993050.0,6.4,6.4,6.39,6.39,993050.0
2018-01-09 13:00:00,6.4,6.4,6.36,6.37,1617650.0,6.4,6.4,6.36,6.37,1617650.0
2018-01-09 13:30:00,6.37,6.38,6.37,6.37,985650.0,6.37,6.38,6.37,6.37,985650.0
2018-01-09 14:00:00,6.37,6.37,6.36,6.37,1804250.0,6.37,6.37,6.36,6.37,1804250.0
2018-01-09 14:30:00,6.37,6.38,6.37,6.38,1242050.0,6.37,6.38,6.37,6.38,1242050.0
2018-01-09 15:00:00,6.38,6.39,6.38,6.39,1539600.0,6.38,6.39,6.38,6.39,1539600.0
2018-01-09 15:30:00,6.39,6.39,6.38,6.39,3501100.0,6.39,6.39,6.38,6.39,3501100.0
2018-01-10 09:30:00,6.38,6.57,6.36,6.56,8421450.0,6.38,6.57,6.36,6.56,8421450.0
2018-01-10 10:00:00,6.56,6.56,6.48,6.52,4268300.0,6.56,6.56,6.48,6.52,4268300.0
2018-01-10 10:30:00,6.52,6.53,6.47,6.47,3856750.0,6.52,6.53,6.47,6.47,3856750.0
2018-01-10 11:00:00,6.47,6.51,6.47,6.5,2609200.0,6.47,6.51,6.47,6.5,2609200.0
2018-01-10 11:30:00,6.5,6.55,6.5,6.51,2808350.0,6.5,6.55,6.5,6.51,2808350.0
2018-01-10 12:00:00,6.51,6.52,6.5,6.51,1024950.0,6.51,6.52,6.5,6.51,1024950.0
2018-01-10 12:30:00,6.51,6.51,6.49,6.49,3022800.0,6.51,6.51,6.49,6.49,3022800.0
2018-01-10 13:00:00,6.49,6.49,6.47,6.47,2033750.0,6.49,6.49,6.47,6.47,2033750.0
2018-01-10 13:30:00,6.47,6.49,6.46,6.47,1755450.0,6.47,6.49,6.46,6.47,1755450.0
2018-01-10 14:00:00,6.47,6.47,6.43,6.44,3716000.0,6.47,6.47,6.43,6.44,3716000.0
2018-01-10 14:30:00,6.44,6.45,6.43,6.45,1611600.0,6.44,6.45,6.43,6.45,1611600.0
2018-01-10 15:00:00,6.44,6.44,6.41,6.44,2074100.0,6.44,6.44,6.41,6.44,2074100.0
2018-01-10 15:30:00,6.44,6.44,6.43,6.44,4132500.0,6.44,6.44,6.43,6.44,4132500.0
2018-01-11 09:30:00,6.45,6.51,6.41,6.51,3050000.0,6.45,6.51,6.41,6.51,3050000.0
2018-01-11 10:00:00,6.51,6.51,6.48,6.5,1421100.0,6.51,6.51,6.48,6.5,1421100.0
2018-01-11 10:30:00,6.5,6.53,6.5,6.53,1953200.0,6.5,6.53,6.5,6.53,1953200.0
2018-01-11 11:00:00,6.53,6.54,6.52,6.52,1589500.0,6.53,6.54,6.52,6.52,1589500.0
2018-01-11 11:30:00,6.52,6.53,6.52,6.53,606800.0,6.52,6.53,6.52,6.53,606800.0
2018-01-11 12:00:00,6.53,6.55,6.53,6.55,998700.0,6.53,6.55,6.53,6.55,998700.0
2018-01-11 12:30:00,6.55,6.56,6.54,6.55,2946550.0,6.55,6.56,6.54,6.55,2946550.0
2018-01-11 13:00:00,6.55,6.56,6.55,6.55,1908200.0,6.55,6.56,6.55,6.55,1908200.0
2018-01-11 13:30:00,6.55,6.55,6.49,6.5,3010650.0,6.55,6.55,6.49,6.5,3010650.0
2018-01-11 14:00:00,6.51,6.52,6.5,6.52,806900.0,6.51,6.52,6.5,6.52,806900.0
2018-01-11 14:30:00,6.51,6.52,6.5,6.51,1065050.0,6.51,6.52,6.5,6.51,1065050.0
2018-01-11 15:00:00,6.51,6.52,6.51,6.51,1630450.0,6.51,6.52,6.51,6.51,1630450.0
2018-01-11 15:30:00,6.51,6.52,6.5,6.51,6260650.0,6.51,6.52,6.5,6.51,6260650.0
2018-01-12 09:30:00,6.54,6.57,6.5,6.51,2525550.0,6.54,6.57,6.5,6.51,2525550.0
2018-01-12 10:00:00,6.51,6.51,6.46,6.49,3074750.0,6.51,6.51,6.46,6.49,3074750.0
2018-01-12 10:30:00,6.49,6.52,6.49,6.51,1452950.0,6.49,6.52,6.49,6.51,1452950.0
2018-01-12 11:00:00,6.51,6.53,6.51,6.51,2183700.0,6.51,6.53,6.51,6.51,2183700.0
2018-01-12 11:30:00,6.51,6.53,6.51,6.52,1939950.0,6.51,6.53,6.51,6.52,1939950.0
2018-01-12 12:00:00,6.52,6.53,6.51,6.52,1573050.0,6.52,6.53,6.51,6.52,1573050.0
2018-01-12 12:30:00,6.52,6.53,6.52,6.52,1141850.0,6.52,6.53,6.52,6.52,1141850.0
2018-01-12 13:00:00,6.53,6.54,6.52,6.52,1875900.0,6.53,6.54,6.52,6.52,1875900.0
2018-01-12 13:30:00,6.52,6.53,6.51,6.52,1501850.0,6.52,6.53,6.51,6.52,1501850.0
2018-01-12 14:00:00,6.52,6.53,6.52,6.52,1033700.0,6.52,6.53,6.52,6.52,1033700.0
2018-01-12 14:30:00,6.52,6.54,6.52,6.54,940150.0,6.52,6.54,6.52,6.54,940150.0
2018-01-12 15:00:00,6.54,6.56,6.53,6.55,1681550.0,6.54,6.56,6.53,6.55,1681550.0
2018-01-12 15:30:00,6.55,6.56,6.54,6.55,4213700.0,6.55,6.56,6.54,6.55,4213700.0
2018-01-16 09:30:00,6.59,6.62,6.55,6.57,2727350.0,6.59,6.62,6.55,6.57,2727350.0
2018-01-16 10:00:00,6.58,6.6,6.55,6.57,1433050.0,6.58,6.6,6.55,6.57,1433050.0
2018-01-16 10:30:00,6.57,6.61,6.56,6.59,1219150.0,6.57,6.61,6.56,6.59,1219150.0
2018-01-16 11:00:00,6.59,6.61,6.56,6.57,1517650.0,6.59,6.61,6.56,6.57,1517650.0
2018-01-16 11:30:00,6.57,6.59,6.57,6.58,1639850.0,6.57,6.59,6.57,6.58,1639850.0
2018-01-16 12:00:00,6.58,6.58,6.55,6.57,747100.0,6.58,6.58,6.55,6.57,747100.0
2018-01-16 12:30:00,6.57,6.57,6.55,6.55,1375150.0,6.57,6.57,6.55,6.55,1375150.0
2018-01-16 13:00:00,6.55,6.56,6.54,6.55,1061950.0,6.55,6.56,6.54,6.55,1061950.0
2018-01-16 13:30:00,6.55,6.56,6.52,6.53,1352950.0,6.55,6.56,6.52,6.53,1352950.0
2018-01-16 14:00:00,6.53,6.54,6.51,6.51,2551400.0,6.53,6.54,6.51,6.51,2551400.0
2018-01-16 14:30:00,6.51,6.52,6.5,6.51,1264300.0,6.51,6.52,6.5,6.51,1264300.0
2018-01-16 15:00:00,6.52,6.56,6.52,6.56,1635700.0,6.52,6.56,6.52,6.56,1635700.0
2018-01-16 15:30:00,6.56,6.57,6.54,6.55,3456300.0,6.56,6.57,6.54,6.55,3456300.0
2018-01-17 09:30:00,6.56,6.59,6.5,6.56,4565500.0,6.56,6.59,6.5,6.56,4565500.0
2018-01-17 10:00:00,6.56,6.59,6.56,6.57,2717550.0,6.56,6.59,6.56,6.57,2717550.0
2018-01-17 10:30:00,6.57,6.6,6.57,6.59,1527500.0,6.57,6.6,6.57,6.59,1527500.0
2018-01-17 11:00:00,6.58,6.61,6.58,6.59,1400850.0,6.58,6.61,6.58,6.59,1400850.0
2018-01-17 11:30:00,6.59,6.6,6.57,6.6,1540500.0,6.59,6.6,6.57,6.6,1540500.0
2018-01-17 12:00:00,6.6,6.63,6.6,6.63,2960950.0,6.6,6.63,6.6,6.63,2960950.0
2018-01-17 12:30:00,6.63,6.64,6.62,6.63,2232100.0,6.63,6.64,6.62,6.63,2232100.0
2018-01-17 13:00:00,6.63,6.69,6.63,6.69,3216650.0,6.63,6.69,6.63,6.69,3216650.0
2018-01-17 13:30:00,6.69,6.74,6.68,6.73,2995900.0,6.69,6.74,6.68,6.73,2995900.0
2018-01-17 14:00:00,6.73,6.79,6.72,6.78,4285750.0,6.73,6.79,6.72,6.78,4285750.0
2018-01-17 14:30:00,6.78,6.79,6.72,6.73,3580650.0,6.78,6.79,6.72,6.73,3580650.0
2018-01-17 15:00:00,6.73,6.76,6.7,6.71,2485650.0,6.73,6.76,6.7,6.71,2485650.0
2018-01-17 15:30:00,6.71,6.71,6.69,6.69,4394750.0,6.71,6.71,6.69,6.69,4394750.0
2018-01-18 09:30:00,6.69,6.83,6.68,6.82,3898100.0,6.69,6.83,6.68,6.82,3898100.0
2018-01-18 10:00:00,6.82,6.82,6.66,6.66,3367550.0,6.82,6.82,6.66,6.66,3367550.0
2018-01-18 10:30:00,6.66,6.7,6.65,6.7,2577800.0,6.66,6.7,6.65,6.7,2577800.0
2018-01-18 11:00:00,6.7,6.72,6.68,6.69,1871700.0,6.7,6.72,6.68,6.69,1871700.0
2018-01-18 11:30:00,6.69,6.7,6.67,6.7,1618000.0,6.69,6.7,6.67,6.7,1618000.0
2018-01-18 12:00:00,6.7,6.71,6.69,6.71,1442650.0,6.7,6.71,6.69,6.71,1442650.0
2018-01-18 12:30:00,6.7,6.72,6.7,6.72,1270200.0,6.7,6.72,6.7,6.72,1270200.0
2018-01-18 13:00:00,6.72,6.73,6.71,6.72,1289150.0,6.72,6.73,6.71,6.72,1289150.0
2018-01-18 13:30:00,6.72,6.73,6.72,6.73,622550.0,6.72,6.73,6.72,6.73,622550.0
2018-01-18 14:00:00,6.73,6.78,6.73,6.77,2285700.0,6.73,6.78,6.73,6.77,2285700.0
2018-01-18 14:30:00,6.77,6.8,6.76,6.8,2255250.0,6.77,6.8,6.76,6.8,2255250.0
2018-01-18 15:00:00,6.79,6.8,6.77,6.78,4486000.0,6.79,6.8,6.77,6.78,4486000.0
2018-01-18 15:30:00,6.79,6.79,6.74,6.75,6027700.0,6.79,6.79,6.74,6.75,6027700.0
2018-01-19 09:30:00,6.79,6.86,6.78,6.81,5492450.0,6.79,6.86,6.78,6.81,5492450.0
2018-01-19 10:00:00,6.81,6.81,6.77,6.78,2384550.0,6.81,6.81,6.77,6.78,2384550.0
2018-01-19 10:30:00,6.78,6.84,6.78,6.83,3133300.0,6.78,6.84,6.78,6.83,3133300.0
2018-01-19 11:00:00,6.83,6.86,6.82,6.86,2963250.0,6.83,6.86,6.82,6.86,2963250.0
2018-01-19 11:30:00,6.86,6.9,6.85,6.89,3821950.0,6.86,6.9,6.85,6.89,3821950.0
2018-01-19 12:00:00,6.89,6.9,6.89,6.9,4343900.0,6.89,6.9,6.89,6.9,4343900.0
2018-01-19 12:30:00,6.9,6.92,6.88,6.9,3509400.0,6.9,6.92,6.88,6.9,3509400.0
2018-01-19 13:00:00,6.89,6.91,6.88,6.88,2400150.0,6.89,6.91,6.88,6.88,2400150.0
2018-01-19 13:30:00,6.88,6.89,6.85,6.85,3161000.0,6.88,6.89,6.85,6.85,3161000.0
2018-01-19 14:00:00,6.85,6.88,6.85,6.87,2092850.0,6.85,6.88,6.85,6.87,2092850.0
2018-01-19 14:30:00,6.87,6.88,6.86,6.87,1592900.0,6.87,6.88,6.86,6.87,1592900.0
2018-01-19 15:00:00,6.87,6.88,6.87,6.88,4129050.0,6.87,6.88,6.87,6.88,4129050.0
2018-01-19 15:30:00,6.88,6.88,6.86,6.88,5917750.0,6.88,6.88,6.86,6.88,5917750.0
2018-01-22 09:30:00,6.8,6.81,6.7,6.73,7737500.0,6.8,6.81,6.7,6.73,7737500.0
2018-01-22 10:00:00,6.73,6.74,6.68,6.68,4392700.0,6.73,6.74,6.68,6.68,4392700.0
2018-01-22 10:30:00,6.68,6.7,6.66,6.67,3865200.0,6.68,6.7,6.66,6.67,3865200.0
2018-01-22 11:00:00,6.68,6.68,6.64,6.64,2753300.0,6.68,6.68,6.64,6.64,2753300.0
2018-01-22 11:30:00,6.64,6.65,6.63,6.64,2461350.0,6.64,6.65,6.63,6.64,2461350.0
2018-01-22 12:00:00,6.64,6.64,6.62,6.62,3034450.0,6.64,6.64,6.62,6.62,3034450.0
2018-01-22 12:30:00,6.62,6.63,6.61,6.62,3392600.0,6.62,6.63,6.61,6.62,3392600.0
2018-01-22 13:00:00,6.62,6.62,6.59,6.6,4582950.0,6.62,6.62,6.59,6.6,4582950.0
2018-01-22 13:30:00,6.6,6.64,6.6,6.62,2365300.0,6.6,6.64,6.6,6.62,2365300.0
2018-01-22 14:00:00,6.62,6.62,6.59,6.59,3649550.0,6.62,6.62,6.59,6.59,3649550.0
2018-01-22 14:30:00,6.6,6.61,6.6,6.61,3527300.0,6.6,6.61,6.6,6.61,3527300.0
2018-01-22 15:00:00,6.61,6.61,6.59,6.6,2617400.0,6.61,6.61,6.59,6.6,2617400.0
2018-01-22 15:30:00,6.6,6.61,6.59,6.6,10090900.0,6.6,6.61,6.59,6.6,10090900.0
2018-01-23 09:30:00,6.6,6.69,6.59,6.63,4905350.0,6.6,6.69,6.59,6.63,4905350.0
2018-01-23 10:00:00,6.64,6.64,6.59,6.6,3932900.0,6.64,6.64,6.59,6.6,3932900.0
2018-01-23 10:30:00,6.6,6.61,6.56,6.57,3853050.0,6.6,6.61,6.56,6.57,3853050.0
2018-01-23 11:00:00,6.57,6.6,6.56,6.59,3113550.0,6.57,6.6,6.56,6.59,3113550.0
2018-01-23 11:30:00,6.59,6.6,6.57,6.58,3563150.0,6.59,6.6,6.57,6.58,3563150.0
2018-01-23 12:00:00,6.58,6.59,6.57,6.58,2352300.0,6.58,6.59,6.57,6.58,2352300.0
2018-01-23 12:30:00,6.58,6.59,6.58,6.58,1644850.0,6.58,6.59,6.58,6.58,1644850.0
2018-01-23 13:00:00,6.58,6.59,6.57,6.58,1384550.0,6.58,6.59,6.57,6.58,1384550.0
2018-01-23 13:30:00,6.58,6.59,6.58,6.58,3175400.0,6.58,6.59,6.58,6.58,3175400.0
2018-01-23 14:00:00,6.58,6.59,6.58,6.59,5680300.0,6.58,6.59,6.58,6.59,5680300.0
2018-01-23 14:30:00,6.59,6.59,6.58,6.59,1859600.0,6.59,6.59,6.58,6.59,1859600.0
2018-01-23 15:00:00,6.59,6.59,6.57,6.57,2992150.0,6.59,6.59,6.57,6.57,2992150.0
2018-01-23 15:30:00,6.57,6.58,6.56,6.57,11115950.0,6.57,6.58,6.56,6.57,11115950.0
2018-01-24 09:30:00,6.6,6.61,6.49,6.5,4887350.0,6.6,6.61,6.49,6.5,4887350.0
2018-01-24 10:00:00,6.5,6.64,6.49,6.63,3703700.0,6.5,6.64,6.49,6.63,3703700.0
2018-01-24 10:30:00,6.63,6.64,6.57,6.58,2125750.0,6.63,6.64,6.57,6.58,2125750.0
2018-01-24 11:00:00,6.59,6.63,6.57,6.63,1503850.0,6.59,6.63,6.57,6.63,1503850.0
2018-01-24 11:30:00,6.62,6.63,6.58,6.61,1259500.0,6.62,6.63,6.58,6.61,1259500.0
2018-01-24 12:00:00,6.6,6.61,6.59,6.59,797200.0,6.6,6.61,6.59,6.59,797200.0
2018-01-24 12:30:00,6.6,6.6,6.57,6.6,1410100.0,6.6,6.6,6.57,6.6,1410100.0
2018-01-24 13:00:00,6.6,6.6,6.56,6.6,1179550.0,6.6,6.6,6.56,6.6,1179550.0
2018-01-24 13:30:00,6.6,6.6,6.58,6.6,2091950.0,6.6,6.6,6.58,6.6,2091950.0
2018-01-24 14:00:00,6.59,6.6,6.59,6.59,845450.0,6.59,6.6,6.59,6.59,845450.0
2018-01-24 14:30:00,6.59,6.6,6.59,6.59,1150200.0,6.59,6.6,6.59,6.59,1150200.0
2018-01-24 15:00:00,6.59,6.6,6.59,6.6,1441450.0,6.59,6.6,6.59,6.6,1441450.0
2018-01-24 15:30:00,6.6,6.61,6.59,6.59,3930450.0,6.6,6.61,6.59,6.59,3930450.0
2018-01-25 09:30:00,6.61,6.63,6.59,6.61,2440600.0,6.61,6.63,6.59,6.61,2440600.0
2018-01-25 10:00:00,6.62,6.66,6.6,6.63,1831700.0,6.62,6.66,6.6,6.63,1831700.0
2018-01-25 10:30:00,6.64,6.66,6.64,6.64,1276100.0,6.64,6.66,6.64,6.64,1276100.0
2018-01-25 11:00:00,6.63,6.65,6.63,6.65,1025450.0,6.63,6.65,6.63,6.65,1025450.0
2018-01-25 11:30:00,6.65,6.7,6.64,6.69,2404400.0,6.65,6.7,6.64,6.69,2404400.0
2018-01-25 12:00:00,6.69,6.7,6.67,6.67,473950.0,6.69,6.7,6.67,6.67,473950.0
2018-01-25 12:30:00,6.67,6.69,6.67,6.68,1593600.0,6.67,6.69,6.67,6.68,1593600.0
2018-01-25 13:00:00,6.68,6.7,6.68,6.68,1894150.0,6.68,6.7,6.68,6.68,1894150.0
2018-01-25 13:30:00,6.69,6.69,6.66,6.67,1704150.0,6.69,6.69,6.66,6.67,1704150.0
2018-01-25 14:00:00,6.67,6.68,6.66,6.67,832600.0,6.67,6.68,6.66,6.67,832600.0
2018-01-25 14:30:00,6.67,6.67,6.64,6.67,1410150.0,6.67,6.67,6.64,6.67,1410150.0
2018-01-25 15:00:00,6.67,6.68,6.66,6.68,1288850.0,6.67,6.68,6.66,6.68,1288850.0
2018-01-25 15:30:00,6.68,6.69,6.67,6.68,3423750.0,6.68,6.69,6.67,6.68,3423750.0
2018-01-26 09:30:00,6.65,6.65,6.59,6.61,3157200.0,6.65,6.65,6.59,6.61,3157200.0
2018-01-26 10:00:00,6.61,6.63,6.58,6.61,2504250.0,6.61,6.63,6.58,6.61,2504250.0
2018-01-26 10:30:00,6.61,6.62,6.6,6.6,648650.0,6.61,6.62,6.6,6.6,648650.0
2018-01-26 11:00:00,6.6,6.6,6.59,6.59,2194800.0,6.6,6.6,6.59,6.59,2194800.0
2018-01-26 11:30:00,6.59,6.6,6.56,6.56,1782500.0,6.59,6.6,6.56,6.56,1782500.0
2018-01-26 12:00:00,6.56,6.57,6.55,6.55,1287200.0,6.56,6.57,6.55,6.55,1287200.0
2018-01-26 12:30:00,6.55,6.57,6.54,6.56,1452550.0,6.55,6.57,6.54,6.56,1452550.0
2018-01-26 13:00:00,6.56,6.59,6.56,6.58,1126600.0,6.56,6.59,6.56,6.58,1126600.0
2018-01-26 13:30:00,6.58,6.58,6.57,6.57,759600.0,6.58,6.58,6.57,6.57,759600.0
2018-01-26 14:00:00,6.57,6.58,6.56,6.57,794300.0,6.57,6.58,6.56,6.57,794300.0
2018-01-26 14:30:00,6.57,6.58,6.57,6.57,1246300.0,6.57,6.58,6.57,6.57,1246300.0
2018-01-26 15:00:00,6.57,6.61,6.56,6.61,1385650.0,6.57,6.61,6.56,6.61,1385650.0
2018-01-26 15:30:00,6.61,6.62,6.59,6.6,6476250.0,6.61,6.62,6.59,6.6,6476250.0
2018-01-29 09:30:00,6.54,6.62,6.5,6.62,3476900.0,6.54,6.62,6.5,6.62,3476900.0
2018-01-29 10:00:00,6.61,6.66,6.59,6.65,1916550.0,6.61,6.66,6.59,6.65,1916550.0
2018-01-29 10:30:00,6.65,6.69,6.61,6.68,2470600.0,6.65,6.69,6.61,6.68,2470600.0
2018-01-29 11:00:00,6.68,6.69,6.63,6.64,1421450.0,6.68,6.69,6.63,6.64,1421450.0
2018-01-29 11:30:00,6.64,6.67,6.63,6.65,1208700.0,6.64,6.67,6.63,6.65,1208700.0
2018-01-29 12:00:00,6.65,6.67,6.63,6.65,875200.0,6.65,6.67,6.63,6.65,875200.0
2018-01-29 12:30:00,6.64,6.67,6.64,6.67,1153300.0,6.64,6.67,6.64,6.67,1153300.0
2018-01-29 13:00:00,6.68,6.68,6.66,6.66,820150.0,6.68,6.68,6.66,6.66,820150.0
2018-01-29 13:30:00,6.66,6.69,6.65,6.69,2111750.0,6.66,6.69,6.65,6.69,2111750.0
2018-01-29 14:00:00,6.69,6.72,6.69,6.69,1294700.0,6.69,6.72,6.69,6.69,1294700.0
2018-01-29 14:30:00,6.69,6.7,6.68,6.69,879100.0,6.69,6.7,6.68,6.69,879100.0
2018-01-29 15:00:00,6.69,6.7,6.67,6.69,1262900.0,6.69,6.7,6.67,6.69,1262900.0
2018-01-29 15:30:00,6.69,6.69,6.64,6.65,6053300.0,6.69,6.69,6.64,6.65,6053300.0
2018-01-30 09:30:00,6.59,6.62,6.54,6.56,3185200.0,6.59,6.62,6.54,6.56,3185200.0
2018-01-30 10:00:00,6.55,6.57,6.53,6.56,3742000.0,6.55,6.57,6.53,6.56,3742000.0
2018-01-30 10:30:00,6.57,6.58,6.55,6.56,1293050.0,6.57,6.58,6.55,6.56,1293050.0
2018-01-30 11:00:00,6.57,6.57,6.55,6.57,1030450.0,6.57,6.57,6.55,6.57,1030450.0
2018-01-30 11:30:00,6.57,6.59,6.56,6.58,1247750.0,6.57,6.59,6.56,6.58,1247750.0
2018-01-30 12:00:00,6.58,6.59,6.55,6.56,970500.0,6.58,6.59,6.55,6.56,970500.0
2018-01-30 12:30:00,6.56,6.56,6.55,6.55,627600.0,6.56,6.56,6.55,6.55,627600.0
2018-01-30 13:00:00,6.55,6.56,6.51,6.51,2260900.0,6.55,6.56,6.51,6.51,2260900.0
2018-01-30 13:30:00,6.51,6.51,6.27,6.37,25821850.0,6.51,6.51,6.27,6.37,25821850.0
2018-01-30 14:00:00,6.36,6.44,6.26,6.4,20369950.0,6.36,6.44,6.26,6.4,20369950.0
2018-01-30 14:30:00,6.4,6.46,6.38,6.4,4198500.0,6.4,6.46,6.38,6.4,4198500.0
2018-01-30 15:00:00,6.4,6.45,6.4,6.43,4707950.0,6.4,6.45,6.4,6.43,4707950.0
2018-01-30 15:30:00,6.43,6.46,6.42,6.44,7025000.0,6.43,6.46,6.42,6.44,7025000.0
2018-01-31 09:30:00,6.46,6.6,6.46,6.58,4082650.0,6.46,6.6,6.46,6.58,4082650.0
2018-01-31 10:00:00,6.57,6.57,6.51,6.51,2400200.0,6.57,6.57,6.51,6.51,2400200.0
2018-01-31 10:30:00,6.52,6.53,6.48,6.51,1799050.0,6.52,6.53,6.48,6.51,1799050.0
2018-01-31 11:00:00,6.51,6.55,6.5,6.54,983550.0,6.51,6.55,6.5,6.54,983550.0
2018-01-31 11:30:00,6.54,6.57,6.54,6.57,762350.0,6.54,6.57,6.54,6.57,762350.0
2018-01-31 12:00:00,6.57,6.57,6.51,6.51,1178200.0,6.57,6.57,6.51,6.51,1178200.0
2018-01-31 12:30:00,6.51,6.53,6.5,6.52,761400.0,6.51,6.53,6.5,6.52,761400.0
2018-01-31 13:00:00,6.52,6.53,6.52,6.53,371950.0,6.52,6.53,6.52,6.53,371950.0
2018-01-31 13:30:00,6.53,6.54,6.52,6.53,518300.0,6.53,6.54,6.52,6.53,518300.0
2018-01-31 14:00:00,6.53,6.54,6.48,6.48,1184700.0,6.53,6.54,6.48,6.48,1184700.0
2018-01-31 14:30:00,6.48,6.48,6.45,6.47,4694450.0,6.48,6.48,6.45,6.47,4694450.0
2018-01-31 15:00:00,6.46,6.46,6.43,6.44,2726350.0,6.46,6.46,6.43,6.44,2726350.0
2018-01-31 15:30:00,6.44,6.51,6.44,6.5,5075600.0,6.44,6.51,6.44,6.5,5075600.0
2018-02-01 09:30:00,6.28,6.3,6.12,6.23,20756450.0,6.28,6.3,6.12,6.23,20756450.0
2018-02-01 10:00:00,6.24,6.29,6.2,6.22,10686550.0,6.24,6.29,6.2,6.22,10686550.0
2018-02-01 10:30:00,6.22,6.24,6.21,6.22,2563100.0,6.22,6.24,6.21,6.22,2563100.0
2018-02-01 11:00:00,6.22,6.25,6.21,6.23,1876400.0,6.22,6.25,6.21,6.23,1876400.0
2018-02-01 11:30:00,6.23,6.25,6.19,6.21,4376500.0,6.23,6.25,6.19,6.21,4376500.0
2018-02-01 12:00:00,6.21,6.21,6.19,6.2,3296750.0,6.21,6.21,6.19,6.2,3296750.0
2018-02-01 12:30:00,6.2,6.2,6.19,6.19,2400850.0,6.2,6.2,6.19,6.19,2400850.0
2018-02-01 13:00:00,6.19,6.22,6.19,6.22,2944800.0,6.19,6.22,6.19,6.22,2944800.0
2018-02-01 13:30:00,6.22,6.22,6.17,6.18,3112000.0,6.22,6.22,6.17,6.18,3112000.0
2018-02-01 14:00:00,6.18,6.2,6.17,6.19,2941350.0,6.18,6.2,6.17,6.19,2941350.0
2018-02-01 14:30:00,6.2,6.27,6.19,6.26,2190100.0,6.2,6.27,6.19,6.26,2190100.0
2018-02-01 15:00:00,6.25,6.3,6.25,6.3,3794150.0,6.25,6.3,6.25,6.3,3794150.0
2018-02-01 15:30:00,6.3,6.3,6.28,6.29,5467300.0,6.3,6.3,6.28,6.29,5467300.0
2018-02-02 09:30:00,6.28,6.32,6.22,6.26,3826700.0,6.28,6.32,6.22,6.26,3826700.0
2018-02-02 10:00:00,6.26,6.33,6.25,6.31,3966300.0,6.26,6.33,6.25,6.31,3966300.0
2018-02-02 10:30:00,6.31,6.35,6.3,6.3,1811850.0,6.31,6.35,6.3,6.3,1811850.0
2018-02-02 11:00:00,6.3,6.33,6.27,6.27,2714050.0,6.3,6.33,6.27,6.27,2714050.0
2018-02-02 11:30:00,6.27,6.27,6.24,6.25,1743050.0,6.27,6.27,6.24,6.25,1743050.0
2018-02-02 12:00:00,6.24,6.25,6.22,6.24,3725500.0,6.24,6.25,6.22,6.24,3725500.0
2018-02-02 12:30:00,6.24,6.26,6.24,6.26,1717050.0,6.24,6.26,6.24,6.26,1717050.0
2018-02-02 13:00:00,6.26,6.28,6.25,6.26,1196600.0,6.26,6.28,6.25,6.26,1196600.0
2018-02-02 13:30:00,6.26,6.27,6.24,6.26,1052600.0,6.26,6.27,6.24,6.26,1052600.0
2018-02-02 14:00:00,6.25,6.27,6.25,6.25,1401450.0,6.25,6.27,6.25,6.25,1401450.0
2018-02-02 14:30:00,6.25,6.26,6.23,6.24,2725250.0,6.25,6.26,6.23,6.24,2725250.0
2018-02-02 15:00:00,6.24,6.28,6.23,6.27,2391550.0,6.24,6.28,6.23,6.27,2391550.0
2018-02-02 15:30:00,6.27,6.31,6.22,6.23,8651900.0,6.27,6.31,6.22,6.23,8651900.0
2018-02-05 09:30:00,6.22,6.27,6.19,6.25,4183150.0,6.22,6.27,6.19,6.25,4183150.0
2018-02-05 10:00:00,6.25,6.29,6.24,6.27,2012300.0,6.25,6.29,6.24,6.27,2012300.0
2018-02-05 10:30:00,6.28,6.28,6.25,6.27,1647650.0,6.28,6.28,6.25,6.27,1647650.0
2018-02-05 11:00:00,6.27,6.27,6.23,6.24,2148650.0,6.27,6.27,6.23,6.24,2148650.0
2018-02-05 11:30:00,6.24,6.26,6.22,6.25,2431850.0,6.24,6.26,6.22,6.25,2431850.0
2018-02-05 12:00:00,6.25,6.26,6.21,6.21,1819950.0,6.25,6.26,6.21,6.21,1819950.0
2018-02-05 12:30:00,6.21,6.21,6.16,6.17,1919950.0,6.21,6.21,6.16,6.17,1919950.0
2018-02-05 13:00:00,6.17,6.2,6.15,6.18,1831200.0,6.17,6.2,6.15,6.18,1831200.0
2018-02-05 13:30:00,6.18,6.18,6.13,6.17,2654000.0,6.18,6.18,6.13,6.17,2654000.0
2018-02-05 14:00:00,6.17,6.18,6.04,6.08,5371150.0,6.17,6.18,6.04,6.08,5371150.0
2018-02-05 14:30:00,6.08,6.1,6.02,6.02,3422900.0,6.08,6.1,6.02,6.02,3422900.0
2018-02-05 15:00:00,6.02,6.12,5.98,6.1,6156350.0,6.02,6.12,5.98,6.1,6156350.0
2018-02-05 15:30:00,6.1,6.1,6.0,6.0,6328600.0,6.1,6.1,6.0,6.0,6328600.0
2018-02-06 09:30:00,5.94,6.1,5.9,6.05,8991800.0,5.94,6.1,5.9,6.05,8991800.0
2018-02-06 10:00:00,6.07,6.09,5.96,5.97,5225300.0,6.07,6.09,5.96,5.97,5225300.0
2018-02-06 10:30:00,5.97,5.98,5.92,5.95,4403450.0,5.97,5.98,5.92,5.95,4403450.0
2018-02-06 11:00:00,5.95,5.98,5.9,5.9,3865800.0,5.95,5.98,5.9,5.9,3865800.0
2018-02-06 11:30:00,5.9,5.94,5.87,5.91,3475000.0,5.9,5.94,5.87,5.91,3475000.0
2018-02-06 12:00:00,5.91,6.03,5.89,6.01,3156500.0,5.91,6.03,5.89,6.01,3156500.0
2018-02-06 12:30:00,6.01,6.05,5.99,6.04,1788200.0,6.01,6.05,5.99,6.04,1788200.0
2018-02-06 13:00:00,6.04,6.05,5.99,6.0,1241950.0,6.04,6.05,5.99,6.0,1241950.0
2018-02-06 13:30:00,5.99,6.02,5.97,5.99,1916550.0,5.99,6.02,5.97,5.99,1916550.0
2018-02-06 14:00:00,5.99,6.01,5.98,5.99,2485250.0,5.99,6.01,5.98,5.99,2485250.0
2018-02-06 14:30:00,5.99,6.07,5.99,6.06,3360000.0,5.99,6.07,5.99,6.06,3360000.0
2018-02-06 15:00:00,6.06,6.08,6.02,6.07,3712450.0,6.06,6.08,6.02,6.07,3712450.0
2018-02-06 15:30:00,6.06,6.11,6.01,6.09,10731900.0,6.06,6.11,6.01,6.09,10731900.0
2018-02-07 09:30:00,5.47,5.59,5.42,5.44,53282050.0,5.47,5.59,5.42,5.44,53282050.0
2018-02-07 10:00:00,5.44,5.56,5.43,5.48,18780950.0,5.44,5.56,5.43,5.48,18780950.0
2018-02-07 10:30:00,5.48,5.52,5.44,5.46,12077000.0,5.48,5.52,5.44,5.46,12077000.0
2018-02-07 11:00:00,5.45,5.49,5.44,5.46,10546750.0,5.45,5.49,5.44,5.46,10546750.0
2018-02-07 11:30:00,5.46,5.47,5.41,5.43,11114850.0,5.46,5.47,5.41,5.43,11114850.0
2018-02-07 12:00:00,5.44,5.46,5.4,5.44,13758050.0,5.44,5.46,5.4,5.44,13758050.0
2018-02-07 12:30:00,5.44,5.45,5.43,5.45,6398600.0,5.44,5.45,5.43,5.45,6398600.0
2018-02-07 13:00:00,5.45,5.45,5.4,5.41,8104850.0,5.45,5.45,5.4,5.41,8104850.0
2018-02-07 13:30:00,5.41,5.42,5.36,5.41,11671500.0,5.41,5.42,5.36,5.41,11671500.0
2018-02-07 14:00:00,5.41,5.43,5.37,5.42,6182200.0,5.41,5.43,5.37,5.42,6182200.0
2018-02-07 14:30:00,5.42,5.42,5.38,5.4,5065900.0,5.42,5.42,5.38,5.4,5065900.0
2018-02-07 15:00:00,5.4,5.46,5.4,5.45,8034150.0,5.4,5.46,5.4,5.45,8034150.0
2018-02-07 15:30:00,5.45,5.46,5.42,5.44,15372750.0,5.45,5.46,5.42,5.44,15372750.0
2018-02-08 09:30:00,5.4,5.42,5.37,5.38,8585000.0,5.4,5.42,5.37,5.38,8585000.0
2018-02-08 10:00:00,5.38,5.39,5.34,5.34,6691000.0,5.38,5.39,5.34,5.34,6691000.0
2018-02-08 10:30:00,5.34,5.35,5.32,5.32,8294500.0,5.34,5.35,5.32,5.32,8294500.0
2018-02-08 11:00:00,5.32,5.35,5.3,5.3,5355550.0,5.32,5.35,5.3,5.3,5355550.0
2018-02-08 11:30:00,5.3,5.35,5.3,5.34,7322700.0,5.3,5.35,5.3,5.34,7322700.0
2018-02-08 12:00:00,5.33,5.33,5.3,5.31,5688600.0,5.33,5.33,5.3,5.31,5688600.0
2018-02-08 12:30:00,5.31,5.33,5.3,5.31,4686450.0,5.31,5.33,5.3,5.31,4686450.0
2018-02-08 13:00:00,5.31,5.34,5.3,5.33,2688150.0,5.31,5.34,5.3,5.33,2688150.0
2018-02-08 13:30:00,5.33,5.41,5.32,5.37,4379950.0,5.33,5.41,5.32,5.37,4379950.0
2018-02-08 14:00:00,5.36,5.37,5.34,5.34,2446500.0,5.36,5.37,5.34,5.34,2446500.0
2018-02-08 14:30:00,5.34,5.36,5.33,5.36,2575350.0,5.34,5.36,5.33,5.36,2575350.0
2018-02-08 15:00:00,5.35,5.39,5.35,5.37,4866400.0,5.35,5.39,5.35,5.37,4866400.0
2018-02-08 15:30:00,5.38,5.38,5.32,5.32,9216200.0,5.38,5.38,5.32,5.32,9216200.0
2018-02-09 09:30:00,5.34,5.35,5.19,5.22,12933400.0,5.34,5.35,5.19,5.22,12933400.0
2018-02-09 10:00:00,5.22,5.25,5.13,5.14,9509700.0,5.22,5.25,5.13,5.14,9509700.0
2018-02-09 10:30:00,5.13,5.14,5.02,5.11,12027400.0,5.13,5.14,5.02,5.11,12027400.0
2018-02-09 11:00:00,5.11,5.14,5.09,5.1,5127850.0,5.11,5.14,5.09,5.1,5127850.0
2018-02-09 11:30:00,5.1,5.1,4.99,5.01,8778200.0,5.1,5.1,4.99,5.01,8778200.0
2018-02-09 12:00:00,5.01,5.03,4.95,5.0,10491950.0,5.01,5.03,4.95,5.0,10491950.0
2018-02-09 12:30:00,5.0,5.01,4.96,5.01,6932750.0,5.0,5.01,4.96,5.01,6932750.0
2018-02-09 13:00:00,5.02,5.05,5.0,5.0,4708200.0,5.02,5.05,5.0,5.0,4708200.0
2018-02-09 13:30:00,5.01,5.07,4.99,5.06,6151800.0,5.01,5.07,4.99,5.06,6151800.0
2018-02-09 14:00:00,5.06,5.13,5.06,5.08,12075650.0,5.06,5.13,5.06,5.08,12075650.0
2018-02-09 14:30:00,5.08,5.14,5.04,5.09,8647450.0,5.08,5.14,5.04,5.09,8647450.0
2018-02-09 15:00:00,5.09,5.12,5.04,5.11,9467350.0,5.09,5.12,5.04,5.11,9467350.0
2018-02-09 15:30:00,5.11,5.16,5.09,5.11,13655850.0,5.11,5.16,5.09,5.11,13655850.0
2018-02-12 09:30:00,5.14,5.18,5.09,5.1,5331700.0,5.14,5.18,5.09,5.1,5331700.0
2018-02-12 10:00:00,5.1,5.11,5.01,5.02,7585350.0,5.1,5.11,5.01,5.02,7585350.0
2018-02-12 10:30:00,5.02,5.04,4.99,5.04,6553200.0,5.02,5.04,4.99,5.04,6553200.0
2018-02-12 11:00:00,5.04,5.05,4.99,5.03,5579100.0,5.04,5.05,4.99,5.03,5579100.0
2018-02-12 11:30:00,5.03,5.07,5.03,5.07,4126650.0,5.03,5.07,5.03,5.07,4126650.0
2018-02-12 12:00:00,5.07,5.08,5.06,5.07,3542600.0,5.07,5.08,5.06,5.07,3542600.0
2018-02-12 12:30:00,5.07,5.07,5.04,5.05,2319500.0,5.07,5.07,5.04,5.05,2319500.0
2018-02-12 13:00:00,5.06,5.06,5.02,5.04,3419250.0,5.06,5.06,5.02,5.04,3419250.0
2018-02-12 13:30:00,5.04,5.09,5.01,5.09,4136550.0,5.04,5.09,5.01,5.09,4136550.0
2018-02-12 14:00:00,5.09,5.1,5.06,5.07,4395450.0,5.09,5.1,5.06,5.07,4395450.0
2018-02-12 14:30:00,5.07,5.09,5.06,5.08,4521950.0,5.07,5.09,5.06,5.08,4521950.0
2018-02-12 15:00:00,5.08,5.13,5.08,5.09,4577500.0,5.08,5.13,5.08,5.09,4577500.0
2018-02-12 15:30:00,5.1,5.11,5.07,5.09,8778800.0,5.1,5.11,5.07,5.09,8778800.0
2018-02-13 09:30:00,5.08,5.16,5.07,5.11,6714300.0,5.08,5.16,5.07,5.11,6714300.0
2018-02-13 10:00:00,5.11,5.12,5.07,5.07,3007000.0,5.11,5.12,5.07,5.07,3007000.0
2018-02-13 10:30:00,5.07,5.09,5.05,5.09,3481950.0,5.07,5.09,5.05,5.09,3481950.0
2018-02-13 11:00:00,5.09,5.09,5.02,5.03,3197450.0,5.09,5.09,5.02,5.03,3197450.0
2018-02-13 11:30:00,5.03,5.07,5.01,5.04,2860000.0,5.03,5.07,5.01,5.04,2860000.0
2018-02-13 12:00:00,5.04,5.05,5.03,5.04,1992300.0,5.04,5.05,5.03,5.04,1992300.0
2018-02-13 12:30:00,5.03,5.04,5.02,5.02,1391050.0,5.03,5.04,5.02,5.02,1391050.0
2018-02-13 13:00:00,5.02,5.05,5.02,5.05,1804450.0,5.02,5.05,5.02,5.05,1804450.0
2018-02-13 13:30:00,5.05,5.07,5.04,5.06,1821700.0,5.05,5.07,5.04,5.06,1821700.0
2018-02-13 14:00:00,5.06,5.1,5.05,5.09,2016050.0,5.06,5.1,5.05,5.09,2016050.0
2018-02-13 14:30:00,5.08,5.09,5.06,5.06,2100250.0,5.08,5.09,5.06,5.06,2100250.0
2018-02-13 15:00:00,5.06,5.07,5.04,5.05,2482300.0,5.06,5.07,5.04,5.05,2482300.0
2018-02-13 15:30:00,5.05,5.05,5.01,5.03,7282150.0,5.05,5.05,5.01,5.03,7282150.0
2018-02-14 09:30:00,5.63,5.82,5.62,5.81,69576400.0,5.63,5.82,5.62,5.81,69576400.0
2018-02-14 10:00:00,5.81,5.84,5.76,5.8,35417300.0,5.81,5.84,5.76,5.8,35417300.0
2018-02-14 10:30:00,5.81,5.82,5.73,5.76,13704000.0,5.81,5.82,5.73,5.76,13704000.0
2018-02-14 11:00:00,5.75,5.78,5.71,5.73,10805100.0,5.75,5.78,5.71,5.73,10805100.0
2018-02-14 11:30:00,5.73,5.8,5.71,5.76,11085700.0,5.73,5.8,5.71,5.76,11085700.0
2018-02-14 12:00:00,5.76,5.77,5.72,5.76,5901550.0,5.76,5.77,5.72,5.76,5901550.0
2018-02-14 12:30:00,5.75,5.78,5.75,5.76,4668800.0,5.75,5.78,5.75,5.76,4668800.0
2018-02-14 13:00:00,5.76,5.77,5.73,5.73,3587200.0,5.76,5.77,5.73,5.73,3587200.0
2018-02-14 13:30:00,5.73,5.77,5.72,5.76,6027100.0,5.73,5.77,5.72,5.76,6027100.0
2018-02-14 14:00:00,5.77,5.78,5.74,5.75,4810100.0,5.77,5.78,5.74,5.75,4810100.0
2018-02-14 14:30:00,5.75,5.84,5.74,5.83,9073900.0,5.75,5.84,5.74,5.83,9073900.0
2018-02-14 15:00:00,5.83,5.84,5.74,5.77,10771750.0,5.83,5.84,5.74,5.77,10771750.0
2018-02-14 15:30:00,5.77,5.81,5.76,5.8,14100600.0,5.77,5.81,5.76,5.8,14100600.0
2018-02-15 09:30:00,5.84,5.85,5.73,5.82,9254000.0,5.84,5.85,5.73,5.82,9254000.0
2018-02-15 10:00:00,5.82,5.82,5.76,5.77,3597700.0,5.82,5.82,5.76,5.77,3597700.0
2018-02-15 10:30:00,5.76,5.8,5.74,5.78,4151550.0,5.76,5.8,5.74,5.78,4151550.0
2018-02-15 11:00:00,5.78,5.82,5.77,5.81,2295000.0,5.78,5.82,5.77,5.81,2295000.0
2018-02-15 11:30:00,5.8,5.81,5.76,5.79,2303700.0,5.8,5.81,5.76,5.79,2303700.0
2018-02-15 12:00:00,5.79,5.79,5.77,5.78,1328750.0,5.79,5.79,5.77,5.78,1328750.0
2018-02-15 12:30:00,5.78,5.79,5.76,5.76,1305900.0,5.78,5.79,5.76,5.76,1305900.0
2018-02-15 13:00:00,5.76,5.77,5.74,5.74,2407800.0,5.76,5.77,5.74,5.74,2407800.0
2018-02-15 13:30:00,5.74,5.77,5.73,5.76,2280250.0,5.74,5.77,5.73,5.76,2280250.0
2018-02-15 14:00:00,5.76,5.77,5.75,5.77,1296450.0,5.76,5.77,5.75,5.77,1296450.0
2018-02-15 14:30:00,5.77,5.77,5.75,5.76,1828300.0,5.77,5.77,5.75,5.76,1828300.0
2018-02-15 15:00:00,5.76,5.78,5.75,5.75,2664050.0,5.76,5.78,5.75,5.75,2664050.0
2018-02-15 15:30:00,5.75,5.75,5.72,5.73,8459650.0,5.75,5.75,5.72,5.73,8459650.0
2018-02-16 09:30:00,5.74,5.84,5.74,5.8,10700450.0,5.74,5.84,5.74,5.8,10700450.0
2018-02-16 10:00:00,5.81,5.92,5.8,5.91,8739750.0,5.81,5.92,5.8,5.91,8739750.0
2018-02-16 10:30:00,5.9,5.95,5.85,5.93,7946800.0,5.9,5.95,5.85,5.93,7946800.0
2018-02-16 11:00:00,5.93,5.96,5.92,5.93,7180900.0,5.93,5.96,5.92,5.93,7180900.0
2018-02-16 11:30:00,5.93,6.08,5.93,6.04,12146200.0,5.93,6.08,5.93,6.04,12146200.0
2018-02-16 12:00:00,6.04,6.11,6.01,6.07,8316450.0,6.04,6.11,6.01,6.07,8316450.0
2018-02-16 12:30:00,6.07,6.09,6.05,6.05,4982200.0,6.07,6.09,6.05,6.05,4982200.0
2018-02-16 13:00:00,6.06,6.06,5.98,5.99,5990450.0,6.06,6.06,5.98,5.99,5990450.0
2018-02-16 13:30:00,5.99,6.06,5.98,6.03,5457550.0,5.99,6.06,5.98,6.03,5457550.0
2018-02-16 14:00:00,6.03,6.03,6.0,6.02,4386550.0,6.03,6.03,6.0,6.02,4386550.0
2018-02-16 14:30:00,6.02,6.03,6.01,6.03,2691900.0,6.02,6.03,6.01,6.03,2691900.0
2018-02-16 15:00:00,6.03,6.1,6.02,6.09,8173500.0,6.03,6.1,6.02,6.09,8173500.0
2018-02-16 15:30:00,6.09,6.12,6.09,6.11,17656250.0,6.09,6.12,6.09,6.11,17656250.0
2018-02-20 09:30:00,6.09,6.1,6.0,6.04,7236000.0,6.09,6.1,6.0,6.04,7236000.0
2018-02-20 10:00:00,6.03,6.13,6.01,6.12,5743650.0,6.03,6.13,6.01,6.12,5743650.0
2018-02-20 10:30:00,6.11,6.18,6.11,6.16,6797950.0,6.11,6.18,6.11,6.16,6797950.0
2018-02-20 11:00:00,6.16,6.3,6.16,6.3,9401050.0,6.16,6.3,6.16,6.3,9401050.0
2018-02-20 11:30:00,6.3,6.42,6.3,6.38,14336850.0,6.3,6.42,6.3,6.38,14336850.0
2018-02-20 12:00:00,6.38,6.43,6.35,6.37,9555350.0,6.38,6.43,6.35,6.37,9555350.0
2018-02-20 12:30:00,6.37,6.45,6.37,6.43,5659500.0,6.37,6.45,6.37,6.43,5659500.0
2018-02-20 13:00:00,6.42,6.43,6.39,6.42,3512850.0,6.42,6.43,6.39,6.42,3512850.0
2018-02-20 13:30:00,6.41,6.44,6.37,6.41,4948900.0,6.41,6.44,6.37,6.41,4948900.0
2018-02-20 14:00:00,6.41,6.42,6.34,6.36,4825550.0,6.41,6.42,6.34,6.36,4825550.0
2018-02-20 14:30:00,6.35,6.37,6.34,6.35,4623300.0,6.35,6.37,6.34,6.35,4623300.0
2018-02-20 15:00:00,6.35,6.37,6.31,6.32,7858350.0,6.35,6.37,6.31,6.32,7858350.0
2018-02-20 15:30:00,6.33,6.36,6.33,6.35,13385650.0,6.33,6.36,6.33,6.35,13385650.0
2018-02-21 09:30:00,6.36,6.49,6.32,6.45,12329600.0,6.36,6.49,6.32,6.45,12329600.0
2018-02-21 10:00:00,6.45,6.45,6.41,6.43,5252600.0,6.45,6.45,6.41,6.43,5252600.0
2018-02-21 10:30:00,6.43,6.46,6.42,6.46,3253400.0,6.43,6.46,6.42,6.46,3253400.0
2018-02-21 11:00:00,6.46,6.46,6.42,6.45,4663300.0,6.46,6.46,6.42,6.45,4663300.0
2018-02-21 11:30:00,6.45,6.48,6.44,6.47,3672400.0,6.45,6.48,6.44,6.47,3672400.0
2018-02-21 12:00:00,6.47,6.47,6.42,6.43,3870000.0,6.47,6.47,6.42,6.43,3870000.0
2018-02-21 12:30:00,6.44,6.47,6.43,6.43,2982250.0,6.44,6.47,6.43,6.43,2982250.0
2018-02-21 13:00:00,6.43,6.44,6.42,6.43,1687150.0,6.43,6.44,6.42,6.43,1687150.0
2018-02-21 13:30:00,6.43,6.44,6.41,6.41,4134200.0,6.43,6.44,6.41,6.41,4134200.0
2018-02-21 14:00:00,6.41,6.46,6.41,6.43,3720650.0,6.41,6.46,6.41,6.43,3720650.0
2018-02-21 14:30:00,6.43,6.44,6.41,6.43,4688800.0,6.43,6.44,6.41,6.43,4688800.0
2018-02-21 15:00:00,6.43,6.45,6.41,6.44,5513750.0,6.43,6.45,6.41,6.44,5513750.0
2018-02-21 15:30:00,6.44,6.44,6.4,6.42,10796750.0,6.44,6.44,6.4,6.42,10796750.0
2018-02-22 09:30:00,6.4,6.49,6.35,6.38,5488700.0,6.4,6.49,6.35,6.38,5488700.0
2018-02-22 10:00:00,6.38,6.39,6.34,6.37,3041350.0,6.38,6.39,6.34,6.37,3041350.0
2018-02-22 10:30:00,6.38,6.38,6.28,6.31,4684050.0,6.38,6.38,6.28,6.31,4684050.0
2018-02-22 11:00:00,6.32,6.37,6.31,6.37,3010850.0,6.32,6.37,6.31,6.37,3010850.0
2018-02-22 11:30:00,6.37,6.39,6.35,6.36,2617100.0,6.37,6.39,6.35,6.36,2617100.0
2018-02-22 12:00:00,6.36,6.37,6.33,6.33,2902750.0,6.36,6.37,6.33,6.33,2902750.0
2018-02-22 12:30:00,6.34,6.34,6.27,6.27,3686950.0,6.34,6.34,6.27,6.27,3686950.0
2018-02-22 13:00:00,6.27,6.28,6.23,6.25,2829200.0,6.27,6.28,6.23,6.25,2829200.0
2018-02-22 13:30:00,6.25,6.26,6.23,6.26,1997600.0,6.25,6.26,6.23,6.26,1997600.0
2018-02-22 14:00:00,6.26,6.33,6.26,6.33,3409800.0,6.26,6.33,6.26,6.33,3409800.0
2018-02-22 14:30:00,6.33,6.33,6.27,6.27,2155150.0,6.33,6.33,6.27,6.27,2155150.0
2018-02-22 15:00:00,6.27,6.3,6.26,6.29,2799750.0,6.27,6.3,6.26,6.29,2799750.0
2018-02-22 15:30:00,6.29,6.3,6.26,6.28,7772000.0,6.29,6.3,6.26,6.28,7772000.0
2018-02-23 09:30:00,6.33,6.35,6.2,6.21,4052850.0,6.33,6.35,6.2,6.21,4052850.0
2018-02-23 10:00:00,6.21,6.28,6.18,6.26,4234900.0,6.21,6.28,6.18,6.26,4234900.0
2018-02-23 10:30:00,6.26,6.31,6.23,6.3,3673550.0,6.26,6.31,6.23,6.3,3673550.0
2018-02-23 11:00:00,6.3,6.31,6.24,6.26,2189150.0,6.3,6.31,6.24,6.26,2189150.0
2018-02-23 11:30:00,6.27,6.29,6.26,6.28,1062350.0,6.27,6.29,6.26,6.28,1062350.0
2018-02-23 12:00:00,6.28,6.3,6.27,6.27,1424250.0,6.28,6.3,6.27,6.27,1424250.0
2018-02-23 12:30:00,6.28,6.29,6.25,6.28,2544850.0,6.28,6.29,6.25,6.28,2544850.0
2018-02-23 13:00:00,6.27,6.29,6.26,6.28,1978300.0,6.27,6.29,6.26,6.28,1978300.0
2018-02-23 13:30:00,6.29,6.3,6.28,6.29,1641550.0,6.29,6.3,6.28,6.29,1641550.0
2018-02-23 14:00:00,6.29,6.32,6.29,6.32,1572900.0,6.29,6.32,6.29,6.32,1572900.0
2018-02-23 14:30:00,6.32,6.35,6.32,6.32,1907400.0,6.32,6.35,6.32,6.32,1907400.0
2018-02-23 15:00:00,6.32,6.33,6.29,6.3,3197300.0,6.32,6.33,6.29,6.3,3197300.0
2018-02-23 15:30:00,6.3,6.32,6.29,6.32,6720550.0,6.3,6.32,6.29,6.32,6720550.0
2018-02-26 09:30:00,6.33,6.37,6.31,6.32,3016800.0,6.33,6.37,6.31,6.32,3016800.0
2018-02-26 10:00:00,6.32,6.35,6.32,6.33,2154250.0,6.32,6.35,6.32,6.33,2154250.0
2018-02-26 10:30:00,6.34,6.34,6.32,6.32,1665000.0,6.34,6.34,6.32,6.32,1665000.0
2018-02-26 11:00:00,6.32,6.33,6.31,6.33,1893200.0,6.32,6.33,6.31,6.33,1893200.0
2018-02-26 11:30:00,6.33,6.33,6.29,6.3,1516550.0,6.33,6.33,6.29,6.3,1516550.0
2018-02-26 12:00:00,6.3,6.32,6.29,6.31,1701700.0,6.3,6.32,6.29,6.31,1701700.0
2018-02-26 12:30:00,6.31,6.32,6.3,6.31,1052150.0,6.31,6.32,6.3,6.31,1052150.0
2018-02-26 13:00:00,6.31,6.32,6.27,6.29,2050300.0,6.31,6.32,6.27,6.29,2050300.0
2018-02-26 13:30:00,6.29,6.29,6.26,6.27,2196900.0,6.29,6.29,6.26,6.27,2196900.0
2018-02-26 14:00:00,6.27,6.28,6.23,6.23,2837600.0,6.27,6.28,6.23,6.23,2837600.0
2018-02-26 14:30:00,6.23,6.26,6.23,6.25,2510950.0,6.23,6.26,6.23,6.25,2510950.0
2018-02-26 15:00:00,6.25,6.27,6.24,6.26,2663950.0,6.25,6.27,6.24,6.26,2663950.0
2018-02-26 15:30:00,6.26,6.26,6.23,6.24,5815550.0,6.26,6.26,6.23,6.24,5815550.0
2018-02-27 09:30:00,6.38,6.6,6.38,6.58,16296000.0,6.38,6.6,6.38,6.58,16296000.0
2018-02-27 10:00:00,6.58,6.59,6.53,6.54,8741200.0,6.58,6.59,6.53,6.54,8741200.0
2018-02-27 10:30:00,6.54,6.54,6.5,6.52,5762250.0,6.54,6.54,6.5,6.52,5762250.0
2018-02-27 11:00:00,6.52,6.54,6.47,6.49,5208400.0,6.52,6.54,6.47,6.49,5208400.0
2018-02-27 11:30:00,6.49,6.53,6.47,6.49,2885600.0,6.49,6.53,6.47,6.49,2885600.0
2018-02-27 12:00:00,6.49,6.5,6.46,6.47,5094450.0,6.49,6.5,6.46,6.47,5094450.0
2018-02-27 12:30:00,6.47,6.48,6.42,6.45,3351100.0,6.47,6.48,6.42,6.45,3351100.0
2018-02-27 13:00:00,6.44,6.47,6.44,6.46,2502000.0,6.44,6.47,6.44,6.46,2502000.0
2018-02-27 13:30:00,6.46,6.46,6.43,6.45,1279350.0,6.46,6.46,6.43,6.45,1279350.0
2018-02-27 14:00:00,6.44,6.44,6.37,6.37,3054250.0,6.44,6.44,6.37,6.37,3054250.0
2018-02-27 14:30:00,6.37,6.39,6.35,6.38,5517400.0,6.37,6.39,6.35,6.38,5517400.0
2018-02-27 15:00:00,6.38,6.4,6.37,6.38,3884150.0,6.38,6.4,6.37,6.38,3884150.0
2018-02-27 15:30:00,6.38,6.42,6.38,6.38,5336850.0,6.38,6.42,6.38,6.38,5336850.0
2018-02-28 09:30:00,6.4,6.46,6.4,6.42,2795600.0,6.4,6.46,6.4,6.42,2795600.0
2018-02-28 10:00:00,6.42,6.49,6.41,6.46,3786850.0,6.42,6.49,6.41,6.46,3786850.0
2018-02-28 10:30:00,6.47,6.47,6.44,6.46,2203550.0,6.47,6.47,6.44,6.46,2203550.0
2018-02-28 11:00:00,6.46,6.46,6.41,6.45,1582050.0,6.46,6.46,6.41,6.45,1582050.0
2018-02-28 11:30:00,6.45,6.45,6.41,6.43,1545650.0,6.45,6.45,6.41,6.43,1545650.0
2018-02-28 12:00:00,6.43,6.48,6.43,6.48,1725600.0,6.43,6.48,6.43,6.48,1725600.0
2018-02-28 12:30:00,6.47,6.51,6.47,6.5,2896750.0,6.47,6.51,6.47,6.5,2896750.0
2018-02-28 13:00:00,6.5,6.51,6.5,6.5,3422050.0,6.5,6.51,6.5,6.5,3422050.0
2018-02-28 13:30:00,6.5,6.5,6.47,6.47,1291500.0,6.5,6.5,6.47,6.47,1291500.0
2018-02-28 14:00:00,6.47,6.51,6.47,6.49,1551600.0,6.47,6.51,6.47,6.49,1551600.0
2018-02-28 14:30:00,6.49,6.49,6.42,6.42,1514700.0,6.49,6.49,6.42,6.42,1514700.0
2018-02-28 15:00:00,6.43,6.43,6.4,6.41,2548500.0,6.43,6.43,6.4,6.41,2548500.0
2018-02-28 15:30:00,6.41,6.42,6.37,6.37,6842050.0,6.41,6.42,6.37,6.37,6842050.0
2018-03-01 09:30:00,6.37,6.39,6.33,6.35,4070900.0,6.37,6.39,6.33,6.35,4070900.0
2018-03-01 10:00:00,6.35,6.42,6.33,6.4,2448900.0,6.35,6.42,6.33,6.4,2448900.0
2018-03-01 10:30:00,6.4,6.4,6.32,6.33,2980000.0,6.4,6.4,6.32,6.33,2980000.0
2018-03-01 11:00:00,6.34,6.36,6.33,6.33,1640850.0,6.34,6.36,6.33,6.33,1640850.0
2018-03-01 11:30:00,6.34,6.37,6.33,6.36,1619800.0,6.34,6.37,6.33,6.36,1619800.0
2018-03-01 12:00:00,6.35,6.36,6.31,6.32,1829650.0,6.35,6.36,6.31,6.32,1829650.0
2018-03-01 12:30:00,6.32,6.35,6.29,6.33,2515050.0,6.32,6.35,6.29,6.33,2515050.0
2018-03-01 13:00:00,6.31,6.31,6.28,6.31,1873300.0,6.31,6.31,6.28,6.31,1873300.0
2018-03-01 13:30:00,6.3,6.3,6.24,6.24,2474500.0,6.3,6.3,6.24,6.24,2474500.0
2018-03-01 14:00:00,6.24,6.24,6.18,6.21,5243300.0,6.24,6.24,6.18,6.21,5243300.0
2018-03-01 14:30:00,6.21,6.25,6.18,6.23,3975850.0,6.21,6.25,6.18,6.23,3975850.0
2018-03-01 15:00:00,6.24,6.25,6.22,6.24,4010700.0,6.24,6.25,6.22,6.24,4010700.0
2018-03-01 15:30:00,6.24,6.27,6.21,6.27,5766050.0,6.24,6.27,6.21,6.27,5766050.0
2018-03-02 09:30:00,6.21,6.28,6.18,6.24,4077600.0,6.21,6.28,6.18,6.24,4077600.0
2018-03-02 10:00:00,6.25,6.3,6.21,6.3,1980450.0,6.25,6.3,6.21,6.3,1980450.0
2018-03-02 10:30:00,6.29,6.37,6.29,6.36,3605000.0,6.29,6.37,6.29,6.36,3605000.0
2018-03-02 11:00:00,6.36,6.39,6.33,6.37,2989700.0,6.36,6.39,6.33,6.37,2989700.0
2018-03-02 11:30:00,6.37,6.39,6.36,6.37,1964300.0,6.37,6.39,6.36,6.37,1964300.0
2018-03-02 12:00:00,6.37,6.4,6.36,6.39,1781100.0,6.37,6.4,6.36,6.39,1781100.0
2018-03-02 12:30:00,6.4,6.4,6.37,6.39,1296600.0,6.4,6.4,6.37,6.39,1296600.0
2018-03-02 13:00:00,6.38,6.38,6.33,6.34,1656150.0,6.38,6.38,6.33,6.34,1656150.0
2018-03-02 13:30:00,6.34,6.36,6.33,6.36,1873550.0,6.34,6.36,6.33,6.36,1873550.0
2018-03-02 14:00:00,6.36,6.38,6.34,6.37,1485850.0,6.36,6.38,6.34,6.37,1485850.0
2018-03-02 14:30:00,6.37,6.38,6.36,6.37,1028350.0,6.37,6.38,6.36,6.37,1028350.0
2018-03-02 15:00:00,6.37,6.4,6.35,6.4,2229600.0,6.37,6.4,6.35,6.4,2229600.0
2018-03-02 15:30:00,6.4,6.42,6.39,6.4,4358450.0,6.4,6.42,6.39,6.4,4358450.0
2018-03-05 09:30:00,6.4,6.45,6.37,6.38,2256050.0,6.4,6.45,6.37,6.38,2256050.0
2018-03-05 10:00:00,6.38,6.43,6.38,6.41,1882050.0,6.38,6.43,6.38,6.41,1882050.0
2018-03-05 10:30:00,6.41,6.44,6.39,6.43,1263600.0,6.41,6.44,6.39,6.43,1263600.0
2018-03-05 11:00:00,6.44,6.5,6.44,6.49,2682300.0,6.44,6.5,6.44,6.49,2682300.0
2018-03-05 11:30:00,6.49,6.49,6.41,6.41,3500950.0,6.49,6.49,6.41,6.41,3500950.0
2018-03-05 12:00:00,6.41,6.42,6.39,6.4,2362350.0,6.41,6.42,6.39,6.4,2362350.0
2018-03-05 12:30:00,6.4,6.42,6.4,6.41,1117400.0,6.4,6.42,6.4,6.41,1117400.0
2018-03-05 13:00:00,6.41,6.43,6.41,6.41,2480150.0,6.41,6.43,6.41,6.41,2480150.0
2018-03-05 13:30:00,6.41,6.42,6.39,6.39,1077400.0,6.41,6.42,6.39,6.39,1077400.0
2018-03-05 14:00:00,6.39,6.4,6.37,6.39,1012700.0,6.39,6.4,6.37,6.39,1012700.0
2018-03-05 14:30:00,6.4,6.41,6.38,6.41,2984750.0,6.4,6.41,6.38,6.41,2984750.0
2018-03-05 15:00:00,6.41,6.41,6.38,6.39,2540000.0,6.41,6.41,6.38,6.39,2540000.0
2018-03-05 15:30:00,6.38,6.41,6.38,6.4,3196050.0,6.38,6.41,6.38,6.4,3196050.0
2018-03-06 09:30:00,6.45,6.45,6.34,6.37,2065750.0,6.45,6.45,6.34,6.37,2065750.0
2018-03-06 10:00:00,6.37,6.37,6.33,6.36,1386700.0,6.37,6.37,6.33,6.36,1386700.0
2018-03-06 10:30:00,6.35,6.35,6.31,6.32,1293200.0,6.35,6.35,6.31,6.32,1293200.0
2018-03-06 11:00:00,6.32,6.33,6.3,6.31,1107750.0,6.32,6.33,6.3,6.31,1107750.0
2018-03-06 11:30:00,6.32,6.35,6.31,6.34,1429200.0,6.32,6.35,6.31,6.34,1429200.0
2018-03-06 12:00:00,6.34,6.36,6.33,6.35,584900.0,6.34,6.36,6.33,6.35,584900.0
2018-03-06 12:30:00,6.35,6.39,6.35,6.38,1074300.0,6.35,6.39,6.35,6.38,1074300.0
2018-03-06 13:00:00,6.38,6.39,6.38,6.38,770650.0,6.38,6.39,6.38,6.38,770650.0
2018-03-06 13:30:00,6.39,6.39,6.35,6.36,917400.0,6.39,6.39,6.35,6.36,917400.0
2018-03-06 14:00:00,6.36,6.38,6.35,6.38,805950.0,6.36,6.38,6.35,6.38,805950.0
2018-03-06 14:30:00,6.38,6.4,6.37,6.37,1797500.0,6.38,6.4,6.37,6.37,1797500.0
2018-03-06 15:00:00,6.37,6.37,6.35,6.36,1642700.0,6.37,6.37,6.35,6.36,1642700.0
2018-03-06 15:30:00,6.36,6.36,6.34,6.36,3251300.0,6.36,6.36,6.34,6.36,3251300.0
2018-03-07 09:30:00,6.32,6.36,6.3,6.33,1496850.0,6.32,6.36,6.3,6.33,1496850.0
2018-03-07 10:00:00,6.33,6.35,6.3,6.33,856950.0,6.33,6.35,6.3,6.33,856950.0
2018-03-07 10:30:00,6.34,6.36,6.34,6.35,559100.0,6.34,6.36,6.34,6.35,559100.0
2018-03-07 11:00:00,6.35,6.35,6.32,6.33,500400.0,6.35,6.35,6.32,6.33,500400.0
2018-03-07 11:30:00,6.34,6.38,6.34,6.36,477750.0,6.34,6.38,6.34,6.36,477750.0
2018-03-07 12:00:00,6.35,6.35,6.33,6.33,579150.0,6.35,6.35,6.33,6.33,579150.0
2018-03-07 12:30:00,6.32,6.35,6.32,6.35,499450.0,6.32,6.35,6.32,6.35,499450.0
2018-03-07 13:00:00,6.35,6.35,6.33,6.35,338050.0,6.35,6.35,6.33,6.35,338050.0
2018-03-07 13:30:00,6.35,6.36,6.34,6.35,337450.0,6.35,6.36,6.34,6.35,337450.0
2018-03-07 14:00:00,6.35,6.36,6.33,6.35,401600.0,6.35,6.36,6.33,6.35,401600.0
2018-03-07 14:30:00,6.35,6.37,6.34,6.36,525850.0,6.35,6.37,6.34,6.36,525850.0
2018-03-07 15:00:00,6.36,6.4,6.35,6.39,1613400.0,6.36,6.4,6.35,6.39,1613400.0
2018-03-07 15:30:00,6.4,6.4,6.37,6.4,3857100.0,6.4,6.4,6.37,6.4,3857100.0
2018-03-08 09:30:00,6.42,6.43,6.32,6.4,3081550.0,6.42,6.43,6.32,6.4,3081550.0
2018-03-08 10:00:00,6.4,6.45,6.4,6.43,1673750.0,6.4,6.45,6.4,6.43,1673750.0
2018-03-08 10:30:00,6.43,6.46,6.43,6.46,1367850.0,6.43,6.46,6.43,6.46,1367850.0
2018-03-08 11:00:00,6.46,6.5,6.46,6.49,2399900.0,6.46,6.5,6.46,6.49,2399900.0
2018-03-08 11:30:00,6.49,6.49,6.45,6.46,1004950.0,6.49,6.49,6.45,6.46,1004950.0
2018-03-08 12:00:00,6.46,6.46,6.43,6.46,898950.0,6.46,6.46,6.43,6.46,898950.0
2018-03-08 12:30:00,6.46,6.47,6.45,6.46,1315950.0,6.46,6.47,6.45,6.46,1315950.0
2018-03-08 13:00:00,6.46,6.47,6.44,6.44,978800.0,6.46,6.47,6.44,6.44,978800.0
2018-03-08 13:30:00,6.45,6.45,6.43,6.44,465000.0,6.45,6.45,6.43,6.44,465000.0
2018-03-08 14:00:00,6.44,6.47,6.44,6.47,708350.0,6.44,6.47,6.44,6.47,708350.0
2018-03-08 14:30:00,6.46,6.46,6.45,6.45,963100.0,6.46,6.46,6.45,6.45,963100.0
2018-03-08 15:00:00,6.45,6.45,6.42,6.42,921150.0,6.45,6.45,6.42,6.42,921150.0
2018-03-08 15:30:00,6.43,6.44,6.41,6.44,3432300.0,6.43,6.44,6.41,6.44,3432300.0
2018-03-09 09:30:00,6.47,6.47,6.39,6.42,1746500.0,6.47,6.47,6.39,6.42,1746500.0
2018-03-09 10:00:00,6.42,6.44,6.4,6.41,890500.0,6.42,6.44,6.4,6.41,890500.0
2018-03-09 10:30:00,6.41,6.42,6.39,6.4,1131150.0,6.41,6.42,6.39,6.4,1131150.0
2018-03-09 11:00:00,6.4,6.43,6.4,6.42,1120050.0,6.4,6.43,6.4,6.42,1120050.0
2018-03-09 11:30:00,6.42,6.43,6.4,6.42,627050.0,6.42,6.43,6.4,6.42,627050.0
2018-03-09 12:00:00,6.42,6.43,6.41,6.41,426400.0,6.42,6.43,6.41,6.41,426400.0
2018-03-09 12:30:00,6.41,6.43,6.41,6.43,441600.0,6.41,6.43,6.41,6.43,441600.0
2018-03-09 13:00:00,6.43,6.46,6.43,6.44,688050.0,6.43,6.46,6.43,6.44,688050.0
2018-03-09 13:30:00,6.44,6.44,6.42,6.42,483700.0,6.44,6.44,6.42,6.42,483700.0
2018-03-09 14:00:00,6.43,6.44,6.42,6.43,492600.0,6.43,6.44,6.42,6.43,492600.0
2018-03-09 14:30:00,6.42,6.43,6.42,6.43,511000.0,6.42,6.43,6.42,6.43,511000.0
2018-03-09 15:00:00,6.43,6.43,6.42,6.43,1107550.0,6.43,6.43,6.42,6.43,1107550.0
2018-03-09 15:30:00,6.43,6.45,6.43,6.44,3657200.0,6.43,6.45,6.43,6.44,3657200.0
2018-03-12 09:30:00,6.46,6.57,6.43,6.53,2866250.0,6.46,6.57,6.43,6.53,2866250.0
2018-03-12 10:00:00,6.53,6.56,6.51,6.52,2446500.0,6.53,6.56,6.51,6.52,2446500.0
2018-03-12 10:30:00,6.52,6.53,6.5,6.51,1990350.0,6.52,6.53,6.5,6.51,1990350.0
2018-03-12 11:00:00,6.51,6.52,6.44,6.45,2950300.0,6.51,6.52,6.44,6.45,2950300.0
2018-03-12 11:30:00,6.45,6.5,6.44,6.47,2643650.0,6.45,6.5,6.44,6.47,2643650.0
2018-03-12 12:00:00,6.47,6.49,6.47,6.47,942550.0,6.47,6.49,6.47,6.47,942550.0
2018-03-12 12:30:00,6.48,6.49,6.47,6.48,1207200.0,6.48,6.49,6.47,6.48,1207200.0
2018-03-12 13:00:00,6.48,6.49,6.48,6.48,577100.0,6.48,6.49,6.48,6.48,577100.0
2018-03-12 13:30:00,6.48,6.48,6.47,6.47,462150.0,6.48,6.48,6.47,6.47,462150.0
2018-03-12 14:00:00,6.48,6.49,6.48,6.48,516650.0,6.48,6.49,6.48,6.48,516650.0
2018-03-12 14:30:00,6.48,6.49,6.45,6.46,1030350.0,6.48,6.49,6.45,6.46,1030350.0
2018-03-12 15:00:00,6.46,6.5,6.46,6.5,983950.0,6.46,6.5,6.46,6.5,983950.0
2018-03-12 15:30:00,6.5,6.51,6.47,6.48,3023200.0,6.5,6.51,6.47,6.48,3023200.0
2018-03-13 09:30:00,6.49,6.5,6.47,6.49,1591950.0,6.49,6.5,6.47,6.49,1591950.0
2018-03-13 10:00:00,6.49,6.54,6.49,6.54,2075250.0,6.49,6.54,6.49,6.54,2075250.0
2018-03-13 10:30:00,6.54,6.54,6.51,6.51,1453350.0,6.54,6.54,6.51,6.51,1453350.0
2018-03-13 11:00:00,6.51,6.52,6.49,6.52,2325600.0,6.51,6.52,6.49,6.52,2325600.0
2018-03-13 11:30:00,6.51,6.51,6.5,6.5,1488600.0,6.51,6.51,6.5,6.5,1488600.0
2018-03-13 12:00:00,6.5,6.51,6.49,6.51,1587250.0,6.5,6.51,6.49,6.51,1587250.0
2018-03-13 12:30:00,6.51,6.54,6.51,6.53,2310300.0,6.51,6.54,6.51,6.53,2310300.0
2018-03-13 13:00:00,6.53,6.54,6.52,6.53,704600.0,6.53,6.54,6.52,6.53,704600.0
2018-03-13 13:30:00,6.53,6.54,6.52,6.54,380500.0,6.53,6.54,6.52,6.54,380500.0
2018-03-13 14:00:00,6.53,6.55,6.53,6.54,1496350.0,6.53,6.55,6.53,6.54,1496350.0
2018-03-13 14:30:00,6.54,6.57,6.54,6.56,2068250.0,6.54,6.57,6.54,6.56,2068250.0
2018-03-13 15:00:00,6.56,6.58,6.55,6.55,2715400.0,6.56,6.58,6.55,6.55,2715400.0
2018-03-13 15:30:00,6.55,6.56,6.53,6.54,4042300.0,6.55,6.56,6.53,6.54,4042300.0
2018-03-14 09:30:00,6.55,6.55,6.46,6.48,1768100.0,6.55,6.55,6.46,6.48,1768100.0
2018-03-14 10:00:00,6.48,6.48,6.43,6.43,1514800.0,6.48,6.48,6.43,6.43,1514800.0
2018-03-14 10:30:00,6.43,6.45,6.42,6.43,2109800.0,6.43,6.45,6.42,6.43,2109800.0
2018-03-14 11:00:00,6.43,6.44,6.36,6.42,4129900.0,6.43,6.44,6.36,6.42,4129900.0
2018-03-14 11:30:00,6.42,6.45,6.41,6.42,2443050.0,6.42,6.45,6.41,6.42,2443050.0
2018-03-14 12:00:00,6.42,6.43,6.4,6.41,959700.0,6.42,6.43,6.4,6.41,959700.0
2018-03-14 12:30:00,6.41,6.42,6.41,6.41,868450.0,6.41,6.42,6.41,6.41,868450.0
2018-03-14 13:00:00,6.41,6.43,6.4,6.42,1040950.0,6.41,6.43,6.4,6.42,1040950.0
2018-03-14 13:30:00,6.43,6.43,6.41,6.42,801700.0,6.43,6.43,6.41,6.42,801700.0
2018-03-14 14:00:00,6.42,6.42,6.39,6.4,824450.0,6.42,6.42,6.39,6.4,824450.0
2018-03-14 14:30:00,6.39,6.4,6.37,6.38,1561950.0,6.39,6.4,6.37,6.38,1561950.0
2018-03-14 15:00:00,6.37,6.4,6.37,6.4,1482800.0,6.37,6.4,6.37,6.4,1482800.0
2018-03-14 15:30:00,6.39,6.4,6.36,6.39,6512500.0,6.39,6.4,6.36,6.39,6512500.0
2018-03-15 09:30:00,6.39,6.53,6.39,6.52,4600550.0,6.39,6.53,6.39,6.52,4600550.0
2018-03-15 10:00:00,6.52,6.54,6.45,6.45,6307000.0,6.52,6.54,6.45,6.45,6307000.0
2018-03-15 10:30:00,6.46,6.47,6.41,6.45,2481450.0,6.46,6.47,6.41,6.45,2481450.0
2018-03-15 11:00:00,6.45,6.47,6.45,6.46,2486050.0,6.45,6.47,6.45,6.46,2486050.0
2018-03-15 11:30:00,6.47,6.49,6.45,6.46,1458800.0,6.47,6.49,6.45,6.46,1458800.0
2018-03-15 12:00:00,6.46,6.46,6.43,6.43,1704500.0,6.46,6.46,6.43,6.43,1704500.0
2018-03-15 12:30:00,6.43,6.47,6.42,6.47,983650.0,6.43,6.47,6.42,6.47,983650.0
2018-03-15 13:00:00,6.46,6.46,6.41,6.41,638200.0,6.46,6.46,6.41,6.41,638200.0
2018-03-15 13:30:00,6.41,6.41,6.4,6.4,1201350.0,6.41,6.41,6.4,6.4,1201350.0
2018-03-15 14:00:00,6.4,6.41,6.38,6.4,1765500.0,6.4,6.41,6.38,6.4,1765500.0
2018-03-15 14:30:00,6.4,6.4,6.36,6.36,1327750.0,6.4,6.4,6.36,6.36,1327750.0
2018-03-15 15:00:00,6.36,6.38,6.36,6.37,1043150.0,6.36,6.38,6.36,6.37,1043150.0
2018-03-15 15:30:00,6.37,6.39,6.36,6.38,3032450.0,6.37,6.39,6.36,6.38,3032450.0
2018-03-16 09:30:00,6.38,6.44,6.38,6.4,2393500.0,6.38,6.44,6.38,6.4,2393500.0
2018-03-16 10:00:00,6.41,6.42,6.38,6.41,3092750.0,6.41,6.42,6.38,6.41,3092750.0
2018-03-16 10:30:00,6.42,6.44,6.41,6.44,3125300.0,6.42,6.44,6.41,6.44,3125300.0
2018-03-16 11:00:00,6.44,6.48,6.44,6.47,2459750.0,6.44,6.48,6.44,6.47,2459750.0
2018-03-16 11:30:00,6.47,6.5,6.45,6.45,3761650.0,6.47,6.5,6.45,6.45,3761650.0
2018-03-16 12:00:00,6.45,6.46,6.44,6.45,944200.0,6.45,6.46,6.44,6.45,944200.0
2018-03-16 12:30:00,6.45,6.47,6.44,6.45,1190750.0,6.45,6.47,6.44,6.45,1190750.0
2018-03-16 13:00:00,6.45,6.46,6.44,6.44,377200.0,6.45,6.46,6.44,6.44,377200.0
2018-03-16 13:30:00,6.44,6.46,6.43,6.44,903500.0,6.44,6.46,6.43,6.44,903500.0
2018-03-16 14:00:00,6.45,6.45,6.42,6.42,1127200.0,6.45,6.45,6.42,6.42,1127200.0
2018-03-16 14:30:00,6.42,6.43,6.42,6.43,534350.0,6.42,6.43,6.42,6.43,534350.0
2018-03-16 15:00:00,6.43,6.43,6.4,6.41,964300.0,6.43,6.43,6.4,6.41,964300.0
2018-03-16 15:30:00,6.41,6.43,6.41,6.41,3572700.0,6.41,6.43,6.41,6.41,3572700.0
2018-03-19 09:30:00,6.4,6.44,6.38,6.42,1450250.0,6.4,6.44,6.38,6.42,1450250.0
2018-03-19 10:00:00,6.42,6.43,6.39,6.41,1472000.0,6.42,6.43,6.39,6.41,1472000.0
2018-03-19 10:30:00,6.41,6.44,6.38,6.39,851000.0,6.41,6.44,6.38,6.39,851000.0
2018-03-19 11:00:00,6.39,6.39,6.34,6.36,2150750.0,6.39,6.39,6.34,6.36,2150750.0
2018-03-19 11:30:00,6.36,6.36,6.33,6.34,1326000.0,6.36,6.36,6.33,6.34,1326000.0
2018-03-19 12:00:00,6.33,6.34,6.32,6.33,893900.0,6.33,6.34,6.32,6.33,893900.0
2018-03-19 12:30:00,6.33,6.34,6.31,6.34,857550.0,6.33,6.34,6.31,6.34,857550.0
2018-03-19 13:00:00,6.33,6.34,6.28,6.29,1121000.0,6.33,6.34,6.28,6.29,1121000.0
2018-03-19 13:30:00,6.29,6.31,6.29,6.3,704850.0,6.29,6.31,6.29,6.3,704850.0
2018-03-19 14:00:00,6.31,6.33,6.31,6.33,861150.0,6.31,6.33,6.31,6.33,861150.0
2018-03-19 14:30:00,6.33,6.33,6.31,6.33,1097400.0,6.33,6.33,6.31,6.33,1097400.0
2018-03-19 15:00:00,6.33,6.34,6.31,6.32,875650.0,6.33,6.34,6.31,6.32,875650.0
2018-03-19 15:30:00,6.31,6.35,6.3,6.34,3334150.0,6.31,6.35,6.3,6.34,3334150.0
2018-03-20 09:30:00,6.34,6.43,6.3,6.42,2669300.0,6.34,6.43,6.3,6.42,2669300.0
2018-03-20 10:00:00,6.42,6.44,6.39,6.43,2680450.0,6.42,6.44,6.39,6.43,2680450.0
2018-03-20 10:30:00,6.44,6.44,6.41,6.41,1883650.0,6.44,6.44,6.41,6.41,1883650.0
2018-03-20 11:00:00,6.42,6.44,6.4,6.42,1523700.0,6.42,6.44,6.4,6.42,1523700.0
2018-03-20 11:30:00,6.42,6.44,6.41,6.42,2062800.0,6.42,6.44,6.41,6.42,2062800.0
2018-03-20 12:00:00,6.42,6.45,6.42,6.44,1291800.0,6.42,6.45,6.42,6.44,1291800.0
2018-03-20 12:30:00,6.44,6.45,6.43,6.44,1034150.0,6.44,6.45,6.43,6.44,1034150.0
2018-03-20 13:00:00,6.44,6.44,6.41,6.41,902850.0,6.44,6.44,6.41,6.41,902850.0
2018-03-20 13:30:00,6.41,6.41,6.37,6.37,685700.0,6.41,6.41,6.37,6.37,685700.0
2018-03-20 14:00:00,6.38,6.41,6.37,6.4,712450.0,6.38,6.41,6.37,6.4,712450.0
2018-03-20 14:30:00,6.41,6.43,6.41,6.42,668950.0,6.41,6.43,6.41,6.42,668950.0
2018-03-20 15:00:00,6.42,6.43,6.41,6.41,600400.0,6.42,6.43,6.41,6.41,600400.0
2018-03-20 15:30:00,6.41,6.41,6.4,6.41,2004150.0,6.41,6.41,6.4,6.41,2004150.0
2018-03-21 09:30:00,6.42,6.53,6.41,6.5,3293350.0,6.42,6.53,6.41,6.5,3293350.0
2018-03-21 10:00:00,6.5,6.68,6.5,6.66,6881800.0,6.5,6.68,6.5,6.66,6881800.0
2018-03-21 10:30:00,6.66,6.77,6.65,6.74,11266050.0,6.66,6.77,6.65,6.74,11266050.0
2018-03-21 11:00:00,6.73,6.78,6.71,6.78,5288950.0,6.73,6.78,6.71,6.78,5288950.0
2018-03-21 11:30:00,6.78,6.78,6.74,6.75,2892050.0,6.78,6.78,6.74,6.75,2892050.0
2018-03-21 12:00:00,6.75,6.77,6.75,6.77,2501000.0,6.75,6.77,6.75,6.77,2501000.0
2018-03-21 12:30:00,6.77,6.78,6.76,6.77,1153150.0,6.77,6.78,6.76,6.77,1153150.0
2018-03-21 13:00:00,6.77,6.77,6.74,6.76,1877150.0,6.77,6.77,6.74,6.76,1877150.0
2018-03-21 13:30:00,6.75,6.77,6.74,6.74,1087150.0,6.75,6.77,6.74,6.74,1087150.0
2018-03-21 14:00:00,6.74,6.77,6.71,6.75,2700950.0,6.74,6.77,6.71,6.75,2700950.0
2018-03-21 14:30:00,6.75,6.76,6.71,6.72,3060500.0,6.75,6.76,6.71,6.72,3060500.0
2018-03-21 15:00:00,6.72,6.74,6.69,6.69,2896150.0,6.72,6.74,6.69,6.69,2896150.0
2018-03-21 15:30:00,6.69,6.73,6.69,6.69,4956700.0,6.69,6.73,6.69,6.69,4956700.0
2018-03-22 09:30:00,6.61,6.89,6.58,6.84,11579150.0,6.61,6.89,6.58,6.84,11579150.0
2018-03-22 10:00:00,6.83,6.84,6.73,6.73,5706200.0,6.83,6.84,6.73,6.73,5706200.0
2018-03-22 10:30:00,6.73,6.73,6.63,6.63,3663750.0,6.73,6.73,6.63,6.63,3663750.0
2018-03-22 11:00:00,6.64,6.68,6.61,6.62,2992700.0,6.64,6.68,6.61,6.62,2992700.0
2018-03-22 11:30:00,6.62,6.7,6.6,6.69,3591050.0,6.62,6.7,6.6,6.69,3591050.0
2018-03-22 12:00:00,6.69,6.76,6.64,6.76,3492950.0,6.69,6.76,6.64,6.76,3492950.0
2018-03-22 12:30:00,6.75,6.83,6.71,6.75,3632250.0,6.75,6.83,6.71,6.75,3632250.0
2018-03-22 13:00:00,6.75,6.75,6.71,6.75,1595600.0,6.75,6.75,6.71,6.75,1595600.0
2018-03-22 13:30:00,6.75,6.81,6.75,6.81,3257300.0,6.75,6.81,6.75,6.81,3257300.0
2018-03-22 14:00:00,6.81,6.81,6.78,6.78,2571500.0,6.81,6.81,6.78,6.78,2571500.0
2018-03-22 14:30:00,6.78,6.79,6.77,6.77,1648650.0,6.78,6.79,6.77,6.77,1648650.0
2018-03-22 15:00:00,6.77,6.78,6.75,6.76,2287150.0,6.77,6.78,6.75,6.76,2287150.0
2018-03-22 15:30:00,6.76,6.8,6.72,6.73,8570600.0,6.76,6.8,6.72,6.73,8570600.0
2018-03-23 09:30:00,6.74,6.81,6.54,6.6,5264200.0,6.74,6.81,6.54,6.6,5264200.0
2018-03-23 10:00:00,6.61,6.63,6.56,6.59,2826450.0,6.61,6.63,6.56,6.59,2826450.0
2018-03-23 10:30:00,6.59,6.62,6.58,6.61,1875200.0,6.59,6.62,6.58,6.61,1875200.0
2018-03-23 11:00:00,6.61,6.62,6.59,6.6,2218550.0,6.61,6.62,6.59,6.6,2218550.0
2018-03-23 11:30:00,6.6,6.6,6.53,6.53,2462100.0,6.6,6.6,6.53,6.53,2462100.0
2018-03-23 12:00:00,6.53,6.58,6.53,6.55,1714300.0,6.53,6.58,6.53,6.55,1714300.0
2018-03-23 12:30:00,6.56,6.56,6.5,6.51,1057800.0,6.56,6.56,6.5,6.51,1057800.0
2018-03-23 13:00:00,6.51,6.53,6.5,6.53,1548450.0,6.51,6.53,6.5,6.53,1548450.0
2018-03-23 13:30:00,6.53,6.56,6.52,6.56,968850.0,6.53,6.56,6.52,6.56,968850.0
2018-03-23 14:00:00,6.55,6.57,6.49,6.49,2420550.0,6.55,6.57,6.49,6.49,2420550.0
2018-03-23 14:30:00,6.49,6.5,6.43,6.44,2221100.0,6.49,6.5,6.43,6.44,2221100.0
2018-03-23 15:00:00,6.44,6.45,6.43,6.44,3967200.0,6.44,6.45,6.43,6.44,3967200.0
2018-03-23 15:30:00,6.44,6.46,6.43,6.45,6775900.0,6.44,6.46,6.43,6.45,6775900.0
2018-03-26 09:30:00,6.55,6.55,6.42,6.47,3097500.0,6.55,6.55,6.42,6.47,3097500.0
2018-03-26 10:00:00,6.48,6.5,6.44,6.48,1673450.0,6.48,6.5,6.44,6.48,1673450.0
2018-03-26 10:30:00,6.48,6.51,6.46,6.49,2253000.0,6.48,6.51,6.46,6.49,2253000.0
2018-03-26 11:00:00,6.49,6.53,6.48,6.52,1841500.0,6.49,6.53,6.48,6.52,1841500.0
2018-03-26 11:30:00,6.52,6.57,6.51,6.53,3095100.0,6.52,6.57,6.51,6.53,3095100.0
2018-03-26 12:00:00,6.54,6.57,6.52,6.56,1608150.0,6.54,6.57,6.52,6.56,1608150.0
2018-03-26 12:30:00,6.56,6.57,6.54,6.56,763900.0,6.56,6.57,6.54,6.56,763900.0
2018-03-26 13:00:00,6.56,6.58,6.56,6.57,1123850.0,6.56,6.58,6.56,6.57,1123850.0
2018-03-26 13:30:00,6.57,6.58,6.53,6.55,948750.0,6.57,6.58,6.53,6.55,948750.0
2018-03-26 14:00:00,6.55,6.58,6.55,6.57,941300.0,6.55,6.58,6.55,6.57,941300.0
2018-03-26 14:30:00,6.57,6.57,6.54,6.54,683300.0,6.57,6.57,6.54,6.54,683300.0
2018-03-26 15:00:00,6.54,6.56,6.54,6.56,827550.0,6.54,6.56,6.54,6.56,827550.0
2018-03-26 15:30:00,6.56,6.57,6.55,6.56,3422750.0,6.56,6.57,6.55,6.56,3422750.0
2018-03-27 09:30:00,6.6,6.65,6.53,6.64,2286150.0,6.6,6.65,6.53,6.64,2286150.0
2018-03-27 10:00:00,6.64,6.66,6.6,6.62,1391950.0,6.64,6.66,6.6,6.62,1391950.0
2018-03-27 10:30:00,6.62,6.64,6.61,6.63,850450.0,6.62,6.64,6.61,6.63,850450.0
2018-03-27 11:00:00,6.63,6.65,6.58,6.59,1356150.0,6.63,6.65,6.58,6.59,1356150.0
2018-03-27 11:30:00,6.58,6.64,6.58,6.64,908350.0,6.58,6.64,6.58,6.64,908350.0
2018-03-27 12:00:00,6.64,6.64,6.59,6.59,640850.0,6.64,6.64,6.59,6.59,640850.0
2018-03-27 12:30:00,6.6,6.61,6.57,6.59,886600.0,6.6,6.61,6.57,6.59,886600.0
2018-03-27 13:00:00,6.6,6.62,6.59,6.61,959500.0,6.6,6.62,6.59,6.61,959500.0
2018-03-27 13:30:00,6.61,6.62,6.57,6.59,774200.0,6.61,6.62,6.57,6.59,774200.0
2018-03-27 14:00:00,6.58,6.58,6.53,6.53,1025950.0,6.58,6.58,6.53,6.53,1025950.0
2018-03-27 14:30:00,6.54,6.56,6.51,6.51,1064250.0,6.54,6.56,6.51,6.51,1064250.0
2018-03-27 15:00:00,6.51,6.52,6.47,6.47,1696350.0,6.51,6.52,6.47,6.47,1696350.0
2018-03-27 15:30:00,6.48,6.48,6.42,6.46,5127750.0,6.48,6.48,6.42,6.46,5127750.0
2018-03-28 09:30:00,6.44,6.48,6.37,6.44,2276500.0,6.44,6.48,6.37,6.44,2276500.0
2018-03-28 10:00:00,6.44,6.48,6.4,6.42,717500.0,6.44,6.48,6.4,6.42,717500.0
2018-03-28 10:30:00,6.43,6.43,6.37,6.4,1801250.0,6.43,6.43,6.37,6.4,1801250.0
2018-03-28 11:00:00,6.4,6.41,6.32,6.38,2432600.0,6.4,6.41,6.32,6.38,2432600.0
2018-03-28 11:30:00,6.36,6.39,6.34,6.37,1270750.0,6.36,6.39,6.34,6.37,1270750.0
2018-03-28 12:00:00,6.37,6.43,6.36,6.41,1422050.0,6.37,6.43,6.36,6.41,1422050.0
2018-03-28 12:30:00,6.41,6.41,6.37,6.37,525100.0,6.41,6.41,6.37,6.37,525100.0
2018-03-28 13:00:00,6.36,6.41,6.35,6.39,1770800.0,6.36,6.41,6.35,6.39,1770800.0
2018-03-28 13:30:00,6.38,6.4,6.38,6.38,618100.0,6.38,6.4,6.38,6.38,618100.0
2018-03-28 14:00:00,6.39,6.4,6.37,6.38,431500.0,6.39,6.4,6.37,6.38,431500.0
2018-03-28 14:30:00,6.38,6.39,6.36,6.38,747950.0,6.38,6.39,6.36,6.38,747950.0
2018-03-28 15:00:00,6.38,6.41,6.37,6.39,920250.0,6.38,6.41,6.37,6.39,920250.0
2018-03-28 15:30:00,6.39,6.41,6.38,6.39,2554950.0,6.39,6.41,6.38,6.39,2554950.0
2018-03-29 09:30:00,6.4,6.48,6.4,6.46,1806050.0,6.4,6.48,6.4,6.46,1806050.0
2018-03-29 10:00:00,6.46,6.48,6.46,6.47,1475000.0,6.46,6.48,6.46,6.47,1475000.0
2018-03-29 10:30:00,6.48,6.54,6.47,6.54,2575900.0,6.48,6.54,6.47,6.54,2575900.0
2018-03-29 11:00:00,6.54,6.55,6.47,6.5,1065500.0,6.54,6.55,6.47,6.5,1065500.0
2018-03-29 11:30:00,6.5,6.52,6.48,6.48,864900.0,6.5,6.52,6.48,6.48,864900.0
2018-03-29 12:00:00,6.47,6.48,6.46,6.48,806550.0,6.47,6.48,6.46,6.48,806550.0
2018-03-29 12:30:00,6.48,6.51,6.47,6.48,1423950.0,6.48,6.51,6.47,6.48,1423950.0
2018-03-29 13:00:00,6.48,6.48,6.45,6.46,348750.0,6.48,6.48,6.45,6.46,348750.0
2018-03-29 13:30:00,6.47,6.47,6.45,6.45,751600.0,6.47,6.47,6.45,6.45,751600.0
2018-03-29 14:00:00,6.45,6.49,6.45,6.49,853600.0,6.45,6.49,6.45,6.49,853600.0
2018-03-29 14:30:00,6.49,6.52,6.48,6.49,1125250.0,6.49,6.52,6.48,6.49,1125250.0
2018-03-29 15:00:00,6.48,6.52,6.48,6.51,1212250.0,6.48,6.52,6.48,6.51,1212250.0
2018-03-29 15:30:00,6.51,6.51,6.46,6.46,3731400.0,6.51,6.51,6.46,6.46,3731400.0
2018-04-02 09:30:00,6.44,6.47,6.39,6.42,1742150.0,6.44,6.47,6.39,6.42,1742150.0
2018-04-02 10:00:00,6.42,6.42,6.34,6.34,1311650.0,6.42,6.42,6.34,6.34,1311650.0
2018-04-02 10:30:00,6.34,6.35,6.3,6.3,2292450.0,6.34,6.35,6.3,6.3,2292450.0
2018-04-02 11:00:00,6.3,6.33,6.26,6.28,2191500.0,6.3,6.33,6.26,6.28,2191500.0
2018-04-02 11:30:00,6.28,6.28,6.21,6.21,2373300.0,6.28,6.28,6.21,6.21,2373300.0
2018-04-02 12:00:00,6.21,6.22,6.19,6.19,1621000.0,6.21,6.22,6.19,6.19,1621000.0
2018-04-02 12:30:00,6.19,6.24,6.19,6.21,1421400.0,6.19,6.24,6.19,6.21,1421400.0
2018-04-02 13:00:00,6.21,6.21,6.18,6.19,1077350.0,6.21,6.21,6.18,6.19,1077350.0
2018-04-02 13:30:00,6.18,6.21,6.18,6.18,2303350.0,6.18,6.21,6.18,6.18,2303350.0
2018-04-02 14:00:00,6.18,6.19,6.16,6.17,1763750.0,6.18,6.19,6.16,6.17,1763750.0
2018-04-02 14:30:00,6.17,6.21,6.15,6.19,1614300.0,6.17,6.21,6.15,6.19,1614300.0
2018-04-02 15:00:00,6.19,6.2,6.17,6.19,2049300.0,6.19,6.2,6.17,6.19,2049300.0
2018-04-02 15:30:00,6.19,6.22,6.17,6.22,6002300.0,6.19,6.22,6.17,6.22,6002300.0
2018-04-03 09:30:00,6.23,6.34,6.22,6.3,3152600.0,6.23,6.34,6.22,6.3,3152600.0
2018-04-03 10:00:00,6.3,6.31,6.25,6.27,2045550.0,6.3,6.31,6.25,6.27,2045550.0
2018-04-03 10:30:00,6.27,6.34,6.27,6.34,1677600.0,6.27,6.34,6.27,6.34,1677600.0
2018-04-03 11:00:00,6.35,6.36,6.3,6.33,903750.0,6.35,6.36,6.3,6.33,903750.0
2018-04-03 11:30:00,6.32,6.32,6.29,6.31,921300.0,6.32,6.32,6.29,6.31,921300.0
2018-04-03 12:00:00,6.31,6.34,6.29,6.29,838200.0,6.31,6.34,6.29,6.29,838200.0
2018-04-03 12:30:00,6.29,6.31,6.28,6.29,526900.0,6.29,6.31,6.28,6.29,526900.0
2018-04-03 13:00:00,6.29,6.3,6.27,6.28,1111950.0,6.29,6.3,6.27,6.28,1111950.0
2018-04-03 13:30:00,6.27,6.29,6.27,6.29,800500.0,6.27,6.29,6.27,6.29,800500.0
2018-04-03 14:00:00,6.29,6.29,6.27,6.27,671600.0,6.29,6.29,6.27,6.27,671600.0
2018-04-03 14:30:00,6.27,6.3,6.26,6.29,1949950.0,6.27,6.3,6.26,6.29,1949950.0
2018-04-03 15:00:00,6.29,6.35,6.29,6.34,2250650.0,6.29,6.35,6.29,6.34,2250650.0
2018-04-03 15:30:00,6.35,6.35,6.32,6.33,3820150.0,6.35,6.35,6.32,6.33,3820150.0
2018-04-04 09:30:00,6.28,6.45,6.25,6.43,4937750.0,6.28,6.45,6.25,6.43,4937750.0
2018-04-04 10:00:00,6.43,6.43,6.38,6.4,1843250.0,6.43,6.43,6.38,6.4,1843250.0
2018-04-04 10:30:00,6.4,6.44,6.38,6.4,1668700.0,6.4,6.44,6.38,6.4,1668700.0
2018-04-04 11:00:00,6.4,6.41,6.38,6.38,1641600.0,6.4,6.41,6.38,6.38,1641600.0
2018-04-04 11:30:00,6.38,6.4,6.37,6.39,1070100.0,6.38,6.4,6.37,6.39,1070100.0
2018-04-04 12:00:00,6.39,6.46,6.39,6.45,1431850.0,6.39,6.46,6.39,6.45,1431850.0
2018-04-04 12:30:00,6.44,6.47,6.44,6.45,1394850.0,6.44,6.47,6.44,6.45,1394850.0
2018-04-04 13:00:00,6.44,6.47,6.44,6.46,828350.0,6.44,6.47,6.44,6.46,828350.0
2018-04-04 13:30:00,6.46,6.49,6.45,6.49,1076650.0,6.46,6.49,6.45,6.49,1076650.0
2018-04-04 14:00:00,6.49,6.52,6.48,6.52,1767650.0,6.49,6.52,6.48,6.52,1767650.0
2018-04-04 14:30:00,6.52,6.53,6.5,6.51,1587900.0,6.52,6.53,6.5,6.51,1587900.0
2018-04-04 15:00:00,6.52,6.56,6.52,6.56,1227250.0,6.52,6.56,6.52,6.56,1227250.0
2018-04-04 15:30:00,6.56,6.56,6.52,6.52,3953600.0,6.56,6.56,6.52,6.52,3953600.0
2018-04-05 09:30:00,6.52,6.62,6.5,6.61,3083550.0,6.52,6.62,6.5,6.61,3083550.0
2018-04-05 10:00:00,6.62,6.68,6.6,6.63,3610600.0,6.62,6.68,6.6,6.63,3610600.0
2018-04-05 10:30:00,6.63,6.68,6.61,6.64,2119100.0,6.63,6.68,6.61,6.64,2119100.0
2018-04-05 11:00:00,6.64,6.68,6.63,6.65,1539500.0,6.64,6.68,6.63,6.65,1539500.0
2018-04-05 11:30:00,6.65,6.66,6.62,6.62,1628150.0,6.65,6.66,6.62,6.62,1628150.0
2018-04-05 12:00:00,6.62,6.64,6.58,6.58,1478550.0,6.62,6.64,6.58,6.58,1478550.0
2018-04-05 12:30:00,6.59,6.59,6.55,6.57,1261400.0,6.59,6.59,6.55,6.57,1261400.0
2018-04-05 13:00:00,6.57,6.58,6.56,6.56,490200.0,6.57,6.58,6.56,6.56,490200.0
2018-04-05 13:30:00,6.57,6.57,6.53,6.54,882050.0,6.57,6.57,6.53,6.54,882050.0
2018-04-05 14:00:00,6.54,6.56,6.51,6.51,1111650.0,6.54,6.56,6.51,6.51,1111650.0
2018-04-05 14:30:00,6.51,6.56,6.51,6.55,877650.0,6.51,6.56,6.51,6.55,877650.0
2018-04-05 15:00:00,6.55,6.56,6.52,6.53,627050.0,6.55,6.56,6.52,6.53,627050.0
2018-04-05 15:30:00,6.53,6.56,6.53,6.55,2621450.0,6.53,6.56,6.53,6.55,2621450.0
2018-04-06 09:30:00,6.5,6.56,6.48,6.49,1658650.0,6.5,6.56,6.48,6.49,1658650.0
2018-04-06 10:00:00,6.48,6.51,6.44,6.45,2996750.0,6.48,6.51,6.44,6.45,2996750.0
2018-04-06 10:30:00,6.45,6.46,6.41,6.43,1531700.0,6.45,6.46,6.41,6.43,1531700.0
2018-04-06 11:00:00,6.43,6.45,6.41,6.44,1236250.0,6.43,6.45,6.41,6.44,1236250.0
2018-04-06 11:30:00,6.44,6.44,6.42,6.44,839000.0,6.44,6.44,6.42,6.44,839000.0
2018-04-06 12:00:00,6.44,6.44,6.42,6.42,506750.0,6.44,6.44,6.42,6.42,506750.0
2018-04-06 12:30:00,6.42,6.47,6.42,6.46,857450.0,6.42,6.47,6.42,6.46,857450.0
2018-04-06 13:00:00,6.47,6.47,6.43,6.44,684150.0,6.47,6.47,6.43,6.44,684150.0
2018-04-06 13:30:00,6.44,6.44,6.39,6.39,1130300.0,6.44,6.44,6.39,6.39,1130300.0
2018-04-06 14:00:00,6.39,6.4,6.37,6.38,1325400.0,6.39,6.4,6.37,6.38,1325400.0
2018-04-06 14:30:00,6.38,6.39,6.31,6.33,2584900.0,6.38,6.39,6.31,6.33,2584900.0
2018-04-06 15:00:00,6.33,6.37,6.32,6.36,1809750.0,6.33,6.37,6.32,6.36,1809750.0
2018-04-06 15:30:00,6.36,6.38,6.35,6.36,4478600.0,6.36,6.38,6.35,6.36,4478600.0
2018-04-09 09:30:00,6.4,6.43,6.34,6.43,2935350.0,6.4,6.43,6.34,6.43,2935350.0
2018-04-09 10:00:00,6.43,6.43,6.36,6.36,1941100.0,6.43,6.43,6.36,6.36,1941100.0
2018-04-09 10:30:00,6.36,6.4,6.36,6.38,1432700.0,6.36,6.4,6.36,6.38,1432700.0
2018-04-09 11:00:00,6.38,6.4,6.37,6.39,557750.0,6.38,6.4,6.37,6.39,557750.0
2018-04-09 11:30:00,6.39,6.4,6.37,6.37,1101100.0,6.39,6.4,6.37,6.37,1101100.0
2018-04-09 12:00:00,6.37,6.4,6.37,6.39,903550.0,6.37,6.4,6.37,6.39,903550.0
2018-04-09 12:30:00,6.39,6.39,6.36,6.38,1218950.0,6.39,6.39,6.36,6.38,1218950.0
2018-04-09 13:00:00,6.38,6.39,6.37,6.39,663750.0,6.38,6.39,6.37,6.39,663750.0
2018-04-09 13:30:00,6.39,6.41,6.37,6.39,881500.0,6.39,6.41,6.37,6.39,881500.0
2018-04-09 14:00:00,6.39,6.4,6.38,6.38,776600.0,6.39,6.4,6.38,6.38,776600.0
2018-04-09 14:30:00,6.38,6.4,6.37,6.4,638800.0,6.38,6.4,6.37,6.4,638800.0
2018-04-09 15:00:00,6.4,6.4,6.35,6.37,1452200.0,6.4,6.4,6.35,6.37,1452200.0
2018-04-09 15:30:00,6.37,6.39,6.34,6.34,3131800.0,6.37,6.39,6.34,6.34,3131800.0
2018-04-10 09:30:00,6.4,6.4,6.32,6.33,2530700.0,6.4,6.4,6.32,6.33,2530700.0
2018-04-10 10:00:00,6.33,6.36,6.32,6.36,1837350.0,6.33,6.36,6.32,6.36,1837350.0
2018-04-10 10:30:00,6.36,6.37,6.34,6.37,959450.0,6.36,6.37,6.34,6.37,959450.0
2018-04-10 11:00:00,6.37,6.39,6.34,6.35,853850.0,6.37,6.39,6.34,6.35,853850.0
2018-04-10 11:30:00,6.35,6.36,6.34,6.36,1667950.0,6.35,6.36,6.34,6.36,1667950.0
2018-04-10 12:00:00,6.36,6.36,6.32,6.32,1032500.0,6.36,6.36,6.32,6.32,1032500.0
2018-04-10 12:30:00,6.32,6.36,6.32,6.36,1034050.0,6.32,6.36,6.32,6.36,1034050.0
2018-04-10 13:00:00,6.37,6.4,6.36,6.4,1958650.0,6.37,6.4,6.36,6.4,1958650.0
2018-04-10 13:30:00,6.4,6.42,6.39,6.42,1231700.0,6.4,6.42,6.39,6.42,1231700.0
2018-04-10 14:00:00,6.42,6.43,6.41,6.43,1018500.0,6.42,6.43,6.41,6.43,1018500.0
2018-04-10 14:30:00,6.42,6.44,6.41,6.43,1400950.0,6.42,6.44,6.41,6.43,1400950.0
2018-04-10 15:00:00,6.43,6.48,6.42,6.47,2136750.0,6.43,6.48,6.42,6.47,2136750.0
2018-04-10 15:30:00,6.47,6.47,6.43,6.44,2450900.0,6.47,6.47,6.43,6.44,2450900.0
2018-04-11 09:30:00,6.43,6.58,6.41,6.58,4020050.0,6.43,6.58,6.41,6.58,4020050.0
2018-04-11 10:00:00,6.56,6.64,6.52,6.58,6405950.0,6.56,6.64,6.52,6.58,6405950.0
2018-04-11 10:30:00,6.59,6.6,6.57,6.58,1512700.0,6.59,6.6,6.57,6.58,1512700.0
2018-04-11 11:00:00,6.58,6.59,6.56,6.59,1430650.0,6.58,6.59,6.56,6.59,1430650.0
2018-04-11 11:30:00,6.59,6.59,6.57,6.57,1386600.0,6.59,6.59,6.57,6.57,1386600.0
2018-04-11 12:00:00,6.57,6.57,6.55,6.55,785600.0,6.57,6.57,6.55,6.55,785600.0
2018-04-11 12:30:00,6.55,6.55,6.5,6.51,607100.0,6.55,6.55,6.5,6.51,607100.0
2018-04-11 13:00:00,6.51,6.52,6.5,6.5,600250.0,6.51,6.52,6.5,6.5,600250.0
2018-04-11 13:30:00,6.51,6.53,6.5,6.52,591350.0,6.51,6.53,6.5,6.52,591350.0
2018-04-11 14:00:00,6.52,6.52,6.48,6.49,906400.0,6.52,6.52,6.48,6.49,906400.0
2018-04-11 14:30:00,6.48,6.49,6.46,6.48,784150.0,6.48,6.49,6.46,6.48,784150.0
2018-04-11 15:00:00,6.48,6.48,6.43,6.44,1702000.0,6.48,6.48,6.43,6.44,1702000.0
2018-04-11 15:30:00,6.44,6.46,6.43,6.43,3352950.0,6.44,6.46,6.43,6.43,3352950.0
2018-04-12 09:30:00,6.47,6.52,6.39,6.51,2722150.0,6.47,6.52,6.39,6.51,2722150.0
2018-04-12 10:00:00,6.5,6.51,6.47,6.51,2664300.0,6.5,6.51,6.47,6.51,2664300.0
2018-04-12 10:30:00,6.51,6.51,6.47,6.5,944100.0,6.51,6.51,6.47,6.5,944100.0
2018-04-12 11:00:00,6.5,6.54,6.49,6.52,1108800.0,6.5,6.54,6.49,6.52,1108800.0
2018-04-12 11:30:00,6.52,6.52,6.48,6.5,654200.0,6.52,6.52,6.48,6.5,654200.0
2018-04-12 12:00:00,6.5,6.52,6.49,6.51,1107650.0,6.5,6.52,6.49,6.51,1107650.0
2018-04-12 12:30:00,6.52,6.54,6.51,6.52,519000.0,6.52,6.54,6.51,6.52,519000.0
2018-04-12 13:00:00,6.51,6.51,6.48,6.49,592700.0,6.51,6.51,6.48,6.49,592700.0
2018-04-12 13:30:00,6.49,6.52,6.49,6.51,1450900.0,6.49,6.52,6.49,6.51,1450900.0
2018-04-12 14:00:00,6.52,6.53,6.5,6.52,769500.0,6.52,6.53,6.5,6.52,769500.0
2018-04-12 14:30:00,6.52,6.54,6.52,6.53,1518650.0,6.52,6.54,6.52,6.53,1518650.0
2018-04-12 15:00:00,6.53,6.55,6.52,6.55,1365000.0,6.53,6.55,6.52,6.55,1365000.0
2018-04-12 15:30:00,6.54,6.55,6.5,6.5,2900300.0,6.54,6.55,6.5,6.5,2900300.0
2018-04-13 09:30:00,6.57,6.57,6.47,6.48,2127400.0,6.57,6.57,6.47,6.48,2127400.0
2018-04-13 10:00:00,6.48,6.48,6.41,6.42,1459800.0,6.48,6.48,6.41,6.42,1459800.0
2018-04-13 10:30:00,6.43,6.44,6.39,6.39,1489600.0,6.43,6.44,6.39,6.39,1489600.0
2018-04-13 11:00:00,6.39,6.42,6.38,6.4,1257800.0,6.39,6.42,6.38,6.4,1257800.0
2018-04-13 11:30:00,6.4,6.41,6.38,6.4,958900.0,6.4,6.41,6.38,6.4,958900.0
2018-04-13 12:00:00,6.4,6.4,6.36,6.38,1198000.0,6.4,6.4,6.36,6.38,1198000.0
2018-04-13 12:30:00,6.37,6.39,6.36,6.37,1276350.0,6.37,6.39,6.36,6.37,1276350.0
2018-04-13 13:00:00,6.37,6.38,6.36,6.37,665000.0,6.37,6.38,6.36,6.37,665000.0
2018-04-13 13:30:00,6.37,6.4,6.36,6.38,1019550.0,6.37,6.4,6.36,6.38,1019550.0
2018-04-13 14:00:00,6.38,6.39,6.36,6.37,1294500.0,6.38,6.39,6.36,6.37,1294500.0
2018-04-13 14:30:00,6.37,6.37,6.34,6.34,1246650.0,6.37,6.37,6.34,6.34,1246650.0
2018-04-13 15:00:00,6.34,6.35,6.32,6.33,1797050.0,6.34,6.35,6.32,6.33,1797050.0
2018-04-13 15:30:00,6.33,6.37,6.32,6.37,5376350.0,6.33,6.37,6.32,6.37,5376350.0
2018-04-16 09:30:00,6.37,6.52,6.36,6.49,4168100.0,6.37,6.52,6.36,6.49,4168100.0
2018-04-16 10:00:00,6.49,6.52,6.47,6.52,2321350.0,6.49,6.52,6.47,6.52,2321350.0
2018-04-16 10:30:00,6.52,6.53,6.48,6.5,2510000.0,6.52,6.53,6.48,6.5,2510000.0
2018-04-16 11:00:00,6.5,6.51,6.48,6.49,2314250.0,6.5,6.51,6.48,6.49,2314250.0
2018-04-16 11:30:00,6.49,6.56,6.49,6.54,2463000.0,6.49,6.56,6.49,6.54,2463000.0
2018-04-16 12:00:00,6.54,6.55,6.53,6.53,744050.0,6.54,6.55,6.53,6.53,744050.0
2018-04-16 12:30:00,6.53,6.55,6.52,6.54,2011100.0,6.53,6.55,6.52,6.54,2011100.0
2018-04-16 13:00:00,6.54,6.6,6.54,6.58,3590250.0,6.54,6.6,6.54,6.58,3590250.0
2018-04-16 13:30:00,6.58,6.58,6.54,6.56,933900.0,6.58,6.58,6.54,6.56,933900.0
2018-04-16 14:00:00,6.56,6.56,6.54,6.56,878200.0,6.56,6.56,6.54,6.56,878200.0
2018-04-16 14:30:00,6.56,6.57,6.54,6.54,731350.0,6.56,6.57,6.54,6.54,731350.0
2018-04-16 15:00:00,6.54,6.56,6.53,6.56,1140850.0,6.54,6.56,6.53,6.56,1140850.0
2018-04-16 15:30:00,6.56,6.56,6.53,6.53,3500700.0,6.56,6.56,6.53,6.53,3500700.0
2018-04-17 09:30:00,6.6,6.72,6.59,6.72,4392950.0,6.6,6.72,6.59,6.72,4392950.0
2018-04-17 10:00:00,6.71,6.74,6.68,6.73,4506700.0,6.71,6.74,6.68,6.73,4506700.0
2018-04-17 10:30:00,6.73,6.77,6.72,6.77,3998100.0,6.73,6.77,6.72,6.77,3998100.0
2018-04-17 11:00:00,6.77,6.8,6.76,6.79,3117650.0,6.77,6.8,6.76,6.79,3117650.0
2018-04-17 11:30:00,6.79,6.82,6.74,6.74,2928050.0,6.79,6.82,6.74,6.74,2928050.0
2018-04-17 12:00:00,6.75,6.77,6.74,6.76,1098700.0,6.75,6.77,6.74,6.76,1098700.0
2018-04-17 12:30:00,6.76,6.77,6.73,6.73,1043900.0,6.76,6.77,6.73,6.73,1043900.0
2018-04-17 13:00:00,6.74,6.75,6.68,6.7,1966750.0,6.74,6.75,6.68,6.7,1966750.0
2018-04-17 13:30:00,6.71,6.72,6.7,6.72,614750.0,6.71,6.72,6.7,6.72,614750.0
2018-04-17 14:00:00,6.72,6.73,6.7,6.73,799850.0,6.72,6.73,6.7,6.73,799850.0
2018-04-17 14:30:00,6.72,6.75,6.72,6.74,1343900.0,6.72,6.75,6.72,6.74,1343900.0
2018-04-17 15:00:00,6.74,6.74,6.72,6.73,1441050.0,6.74,6.74,6.72,6.73,1441050.0
2018-04-17 15:30:00,6.73,6.73,6.69,6.69,4909100.0,6.73,6.73,6.69,6.69,4909100.0
2018-04-18 09:30:00,6.72,6.87,6.71,6.87,7721050.0,6.72,6.87,6.71,6.87,7721050.0
2018-04-18 10:00:00,6.87,6.96,6.84,6.88,9845300.0,6.87,6.96,6.84,6.88,9845300.0
2018-04-18 10:30:00,6.88,7.0,6.88,6.96,8193500.0,6.88,7.0,6.88,6.96,8193500.0
2018-04-18 11:00:00,6.96,7.02,6.96,7.0,8933700.0,6.96,7.02,6.96,7.0,8933700.0
2018-04-18 11:30:00,7.0,7.0,6.92,6.94,4160000.0,7.0,7.0,6.92,6.94,4160000.0
2018-04-18 12:00:00,6.94,6.95,6.87,6.89,3480650.0,6.94,6.95,6.87,6.89,3480650.0
2018-04-18 12:30:00,6.88,6.91,6.87,6.9,2545750.0,6.88,6.91,6.87,6.9,2545750.0
2018-04-18 13:00:00,6.9,6.9,6.87,6.89,2066200.0,6.9,6.9,6.87,6.89,2066200.0
2018-04-18 13:30:00,6.88,6.89,6.81,6.81,3236650.0,6.88,6.89,6.81,6.81,3236650.0
2018-04-18 14:00:00,6.81,6.82,6.79,6.8,3418300.0,6.81,6.82,6.79,6.8,3418300.0
2018-04-18 14:30:00,6.8,6.81,6.76,6.77,2268700.0,6.8,6.81,6.76,6.77,2268700.0
2018-04-18 15:00:00,6.77,6.8,6.75,6.8,3009200.0,6.77,6.8,6.75,6.8,3009200.0
2018-04-18 15:30:00,6.8,6.8,6.77,6.79,4476850.0,6.8,6.8,6.77,6.79,4476850.0
2018-04-19 09:30:00,6.78,6.85,6.72,6.79,4129450.0,6.78,6.85,6.72,6.79,4129450.0
2018-04-19 10:00:00,6.79,6.81,6.76,6.79,2262350.0,6.79,6.81,6.76,6.79,2262350.0
2018-04-19 10:30:00,6.78,6.8,6.77,6.78,1758450.0,6.78,6.8,6.77,6.78,1758450.0
2018-04-19 11:00:00,6.78,6.78,6.71,6.74,2259500.0,6.78,6.78,6.71,6.74,2259500.0
2018-04-19 11:30:00,6.74,6.77,6.73,6.75,1416350.0,6.74,6.77,6.73,6.75,1416350.0
2018-04-19 12:00:00,6.75,6.75,6.72,6.73,1320500.0,6.75,6.75,6.72,6.73,1320500.0
2018-04-19 12:30:00,6.73,6.74,6.72,6.73,997650.0,6.73,6.74,6.72,6.73,997650.0
2018-04-19 13:00:00,6.72,6.72,6.7,6.71,934000.0,6.72,6.72,6.7,6.71,934000.0
2018-04-19 13:30:00,6.7,6.72,6.68,6.72,1667000.0,6.7,6.72,6.68,6.72,1667000.0
2018-04-19 14:00:00,6.72,6.74,6.71,6.71,737500.0,6.72,6.74,6.71,6.71,737500.0
2018-04-19 14:30:00,6.71,6.73,6.7,6.72,763500.0,6.71,6.73,6.7,6.72,763500.0
2018-04-19 15:00:00,6.72,6.75,6.72,6.75,1224100.0,6.72,6.75,6.72,6.75,1224100.0
2018-04-19 15:30:00,6.75,6.78,6.75,6.77,3937550.0,6.75,6.78,6.75,6.77,3937550.0
2018-04-20 09:30:00,6.72,6.8,6.67,6.75,3878000.0,6.72,6.8,6.67,6.75,3878000.0
2018-04-20 10:00:00,6.75,6.76,6.69,6.7,3726100.0,6.75,6.76,6.69,6.7,3726100.0
2018-04-20 10:30:00,6.7,6.71,6.65,6.66,3976400.0,6.7,6.71,6.65,6.66,3976400.0
2018-04-20 11:00:00,6.66,6.67,6.61,6.63,2512250.0,6.66,6.67,6.61,6.63,2512250.0
2018-04-20 11:30:00,6.63,6.69,6.62,6.67,2049700.0,6.63,6.69,6.62,6.67,2049700.0
2018-04-20 12:00:00,6.66,6.67,6.63,6.64,813100.0,6.66,6.67,6.63,6.64,813100.0
2018-04-20 12:30:00,6.64,6.66,6.63,6.64,1203150.0,6.64,6.66,6.63,6.64,1203150.0
2018-04-20 13:00:00,6.65,6.65,6.63,6.64,607650.0,6.65,6.65,6.63,6.64,607650.0
2018-04-20 13:30:00,6.64,6.65,6.63,6.64,977400.0,6.64,6.65,6.63,6.64,977400.0
2018-04-20 14:00:00,6.64,6.64,6.63,6.64,1024250.0,6.64,6.64,6.63,6.64,1024250.0
2018-04-20 14:30:00,6.65,6.67,6.64,6.67,895400.0,6.65,6.67,6.64,6.67,895400.0
2018-04-20 15:00:00,6.67,6.67,6.64,6.64,1365700.0,6.67,6.67,6.64,6.64,1365700.0
2018-04-20 15:30:00,6.64,6.66,6.63,6.64,5318950.0,6.64,6.66,6.63,6.64,5318950.0
2018-04-23 09:30:00,6.67,6.68,6.56,6.59,2439050.0,6.67,6.68,6.56,6.59,2439050.0
2018-04-23 10:00:00,6.59,6.63,6.57,6.62,1512000.0,6.59,6.63,6.57,6.62,1512000.0
2018-04-23 10:30:00,6.62,6.65,6.59,6.64,1547800.0,6.62,6.65,6.59,6.64,1547800.0
2018-04-23 11:00:00,6.63,6.71,6.62,6.7,1878250.0,6.63,6.71,6.62,6.7,1878250.0
2018-04-23 11:30:00,6.7,6.73,6.68,6.69,2453950.0,6.7,6.73,6.68,6.69,2453950.0
2018-04-23 12:00:00,6.69,6.71,6.68,6.68,1219400.0,6.69,6.71,6.68,6.68,1219400.0
2018-04-23 12:30:00,6.68,6.71,6.68,6.7,1071000.0,6.68,6.71,6.68,6.7,1071000.0
2018-04-23 13:00:00,6.69,6.7,6.67,6.68,663750.0,6.69,6.7,6.67,6.68,663750.0
2018-04-23 13:30:00,6.68,6.69,6.65,6.67,1147250.0,6.68,6.69,6.65,6.67,1147250.0
2018-04-23 14:00:00,6.67,6.67,6.62,6.63,1378450.0,6.67,6.67,6.62,6.63,1378450.0
2018-04-23 14:30:00,6.63,6.63,6.52,6.56,5550650.0,6.63,6.63,6.52,6.56,5550650.0
2018-04-23 15:00:00,6.58,6.62,6.55,6.61,5393850.0,6.58,6.62,6.55,6.61,5393850.0
2018-04-23 15:30:00,6.61,6.62,6.58,6.61,6855800.0,6.61,6.62,6.58,6.61,6855800.0
2018-04-24 09:30:00,6.66,6.78,6.65,6.76,4153650.0,6.66,6.78,6.65,6.76,4153650.0
2018-04-24 10:00:00,6.75,6.76,6.69,6.72,3675150.0,6.75,6.76,6.69,6.72,3675150.0
2018-04-24 10:30:00,6.72,6.72,6.7,6.7,2140500.0,6.72,6.72,6.7,6.7,2140500.0
2018-04-24 11:00:00,6.7,6.7,6.64,6.66,1890850.0,6.7,6.7,6.64,6.66,1890850.0
2018-04-24 11:30:00,6.65,6.7,6.65,6.69,1878900.0,6.65,6.7,6.65,6.69,1878900.0
2018-04-24 12:00:00,6.69,6.69,6.63,6.63,984600.0,6.69,6.69,6.63,6.63,984600.0
2018-04-24 12:30:00,6.64,6.64,6.61,6.63,1615650.0,6.64,6.64,6.61,6.63,1615650.0
2018-04-24 13:00:00,6.63,6.67,6.63,6.65,775650.0,6.63,6.67,6.63,6.65,775650.0
2018-04-24 13:30:00,6.64,6.65,6.61,6.62,962150.0,6.64,6.65,6.61,6.62,962150.0
2018-04-24 14:00:00,6.62,6.65,6.59,6.62,955250.0,6.62,6.65,6.59,6.62,955250.0
2018-04-24 14:30:00,6.62,6.67,6.62,6.67,1318850.0,6.62,6.67,6.62,6.67,1318850.0
2018-04-24 15:00:00,6.67,6.7,6.66,6.68,3343500.0,6.67,6.7,6.66,6.68,3343500.0
2018-04-24 15:30:00,6.68,6.69,6.65,6.66,4641650.0,6.68,6.69,6.65,6.66,4641650.0
2018-04-25 09:30:00,6.66,6.71,6.61,6.71,3052050.0,6.66,6.71,6.61,6.71,3052050.0
2018-04-25 10:00:00,6.72,6.82,6.7,6.79,5770250.0,6.72,6.82,6.7,6.79,5770250.0
2018-04-25 10:30:00,6.78,6.81,6.75,6.78,4220450.0,6.78,6.81,6.75,6.78,4220450.0
2018-04-25 11:00:00,6.78,6.82,6.78,6.79,2066500.0,6.78,6.82,6.78,6.79,2066500.0
2018-04-25 11:30:00,6.78,6.8,6.75,6.78,1381300.0,6.78,6.8,6.75,6.78,1381300.0
2018-04-25 12:00:00,6.78,6.8,6.76,6.8,1393850.0,6.78,6.8,6.76,6.8,1393850.0
2018-04-25 12:30:00,6.8,6.8,6.78,6.78,925550.0,6.8,6.8,6.78,6.78,925550.0
2018-04-25 13:00:00,6.79,6.79,6.76,6.79,862400.0,6.79,6.79,6.76,6.79,862400.0
2018-04-25 13:30:00,6.79,6.81,6.79,6.8,1249100.0,6.79,6.81,6.79,6.8,1249100.0
2018-04-25 14:00:00,6.8,6.82,6.79,6.81,1631750.0,6.8,6.82,6.79,6.81,1631750.0
2018-04-25 14:30:00,6.82,6.84,6.8,6.81,2497400.0,6.82,6.84,6.8,6.81,2497400.0
2018-04-25 15:00:00,6.82,6.82,6.8,6.82,2770700.0,6.82,6.82,6.8,6.82,2770700.0
2018-04-25 15:30:00,6.82,6.82,6.76,6.79,7067100.0,6.82,6.82,6.76,6.79,7067100.0
2018-04-26 09:30:00,7.77,8.17,7.72,8.16,68527550.0,7.77,8.17,7.72,8.16,68527550.0
2018-04-26 10:00:00,8.17,8.3,8.1,8.27,35802800.0,8.17,8.3,8.1,8.27,35802800.0
2018-04-26 10:30:00,8.26,8.37,8.24,8.35,27844750.0,8.26,8.37,8.24,8.35,27844750.0
2018-04-26 11:00:00,8.35,8.46,8.35,8.43,21287800.0,8.35,8.46,8.35,8.43,21287800.0
2018-04-26 11:30:00,8.43,8.43,8.32,8.43,19414550.0,8.43,8.43,8.32,8.43,19414550.0
2018-04-26 12:00:00,8.43,8.49,8.38,8.45,14467400.0,8.43,8.49,8.38,8.45,14467400.0
2018-04-26 12:30:00,8.45,8.48,8.36,8.4,10217150.0,8.45,8.48,8.36,8.4,10217150.0
2018-04-26 13:00:00,8.4,8.44,8.38,8.4,6671300.0,8.4,8.44,8.38,8.4,6671300.0
2018-04-26 13:30:00,8.4,8.48,8.39,8.46,8164550.0,8.4,8.48,8.39,8.46,8164550.0
2018-04-26 14:00:00,8.45,8.48,8.43,8.44,7319850.0,8.45,8.48,8.43,8.44,7319850.0
2018-04-26 14:30:00,8.44,8.49,8.41,8.46,9217550.0,8.44,8.49,8.41,8.46,9217550.0
2018-04-26 15:00:00,8.46,8.5,8.42,8.48,11811700.0,8.46,8.5,8.42,8.48,11811700.0
2018-04-26 15:30:00,8.48,8.51,8.44,8.45,27601400.0,8.48,8.51,8.44,8.45,27601400.0
2018-04-27 09:30:00,8.39,8.56,8.34,8.54,19468300.0,8.39,8.56,8.34,8.54,19468300.0
2018-04-27 10:00:00,8.54,8.62,8.52,8.58,15793700.0,8.54,8.62,8.52,8.58,15793700.0
2018-04-27 10:30:00,8.57,8.64,8.55,8.6,9347450.0,8.57,8.64,8.55,8.6,9347450.0
2018-04-27 11:00:00,8.6,8.63,8.49,8.55,9211900.0,8.6,8.63,8.49,8.55,9211900.0
2018-04-27 11:30:00,8.55,8.57,8.48,8.52,6686700.0,8.55,8.57,8.48,8.52,6686700.0
2018-04-27 12:00:00,8.52,8.56,8.5,8.53,4749650.0,8.52,8.56,8.5,8.53,4749650.0
2018-04-27 12:30:00,8.53,8.53,8.48,8.5,3624200.0,8.53,8.53,8.48,8.5,3624200.0
2018-04-27 13:00:00,8.5,8.57,8.49,8.53,6439950.0,8.5,8.57,8.49,8.53,6439950.0
2018-04-27 13:30:00,8.54,8.57,8.53,8.55,3750300.0,8.54,8.57,8.53,8.55,3750300.0
2018-04-27 14:00:00,8.55,8.63,8.54,8.61,5068450.0,8.55,8.63,8.54,8.61,5068450.0
2018-04-27 14:30:00,8.61,8.66,8.61,8.63,7387300.0,8.61,8.66,8.61,8.63,7387300.0
2018-04-27 15:00:00,8.64,8.65,8.62,8.63,3595300.0,8.64,8.65,8.62,8.63,3595300.0
2018-04-27 15:30:00,8.63,8.63,8.54,8.55,14554900.0,8.63,8.63,8.54,8.55,14554900.0
2018-04-30 09:30:00,8.55,8.65,8.49,8.63,7137450.0,8.55,8.65,8.49,8.63,7137450.0
2018-04-30 10:00:00,8.63,8.63,8.55,8.57,4525600.0,8.63,8.63,8.55,8.57,4525600.0
2018-04-30 10:30:00,8.58,8.58,8.53,8.53,3084150.0,8.58,8.58,8.53,8.53,3084150.0
2018-04-30 11:00:00,8.53,8.55,8.51,8.53,3617450.0,8.53,8.55,8.51,8.53,3617450.0
2018-04-30 11:30:00,8.53,8.53,8.46,8.49,4626300.0,8.53,8.53,8.46,8.49,4626300.0
2018-04-30 12:00:00,8.48,8.5,8.43,8.43,4576250.0,8.48,8.5,8.43,8.43,4576250.0
2018-04-30 12:30:00,8.44,8.46,8.42,8.45,3847400.0,8.44,8.46,8.42,8.45,3847400.0
2018-04-30 13:00:00,8.45,8.46,8.43,8.45,2681950.0,8.45,8.46,8.43,8.45,2681950.0
2018-04-30 13:30:00,8.45,8.46,8.4,8.45,4331400.0,8.45,8.46,8.4,8.45,4331400.0
2018-04-30 14:00:00,8.45,8.51,8.42,8.48,4143000.0,8.45,8.51,8.42,8.48,4143000.0
2018-04-30 14:30:00,8.48,8.54,8.47,8.54,3494000.0,8.48,8.54,8.47,8.54,3494000.0
2018-04-30 15:00:00,8.53,8.56,8.5,8.53,3287600.0,8.53,8.56,8.5,8.53,3287600.0
2018-04-30 15:30:00,8.52,8.54,8.47,8.47,4893000.0,8.52,8.54,8.47,8.47,4893000.0
2018-05-01 09:30:00,8.47,8.62,8.44,8.58,5641450.0,8.47,8.62,8.44,8.58,5641450.0
2018-05-01 10:00:00,8.58,8.59,8.54,8.54,4533950.0,8.58,8.59,8.54,8.54,4533950.0
2018-05-01 10:30:00,8.55,8.57,8.53,8.55,1898200.0,8.55,8.57,8.53,8.55,1898200.0
2018-05-01 11:00:00,8.54,8.54,8.47,8.49,4182900.0,8.54,8.54,8.47,8.49,4182900.0
2018-05-01 11:30:00,8.49,8.51,8.45,8.47,2102350.0,8.49,8.51,8.45,8.47,2102350.0
2018-05-01 12:00:00,8.47,8.48,8.44,8.44,2201700.0,8.47,8.48,8.44,8.44,2201700.0
2018-05-01 12:30:00,8.44,8.45,8.41,8.43,2074050.0,8.44,8.45,8.41,8.43,2074050.0
2018-05-01 13:00:00,8.43,8.43,8.4,8.41,1567700.0,8.43,8.43,8.4,8.41,1567700.0
2018-05-01 13:30:00,8.41,8.48,8.41,8.48,1977900.0,8.41,8.48,8.41,8.48,1977900.0
2018-05-01 14:00:00,8.48,8.5,8.46,8.49,1135900.0,8.48,8.5,8.46,8.49,1135900.0
2018-05-01 14:30:00,8.49,8.51,8.48,8.49,1491450.0,8.49,8.51,8.48,8.49,1491450.0
2018-05-01 15:00:00,8.49,8.5,8.47,8.47,1419800.0,8.49,8.5,8.47,8.47,1419800.0
2018-05-01 15:30:00,8.48,8.53,8.48,8.52,3034750.0,8.48,8.53,8.48,8.52,3034750.0
2018-05-02 09:30:00,8.49,8.5,8.41,8.43,4994400.0,8.49,8.5,8.41,8.43,4994400.0
2018-05-02 10:00:00,8.43,8.47,8.38,8.39,4853700.0,8.43,8.47,8.38,8.39,4853700.0
2018-05-02 10:30:00,8.39,8.41,8.36,8.37,3838850.0,8.39,8.41,8.36,8.37,3838850.0
2018-05-02 11:00:00,8.37,8.43,8.35,8.41,5151900.0,8.37,8.43,8.35,8.41,5151900.0
2018-05-02 11:30:00,8.41,8.46,8.39,8.44,1691600.0,8.41,8.46,8.39,8.44,1691600.0
2018-05-02 12:00:00,8.44,8.44,8.42,8.43,942450.0,8.44,8.44,8.42,8.43,942450.0
2018-05-02 12:30:00,8.44,8.44,8.41,8.41,1222250.0,8.44,8.44,8.41,8.41,1222250.0
2018-05-02 13:00:00,8.41,8.42,8.4,8.41,1416700.0,8.41,8.42,8.4,8.41,1416700.0
2018-05-02 13:30:00,8.42,8.43,8.4,8.42,1571850.0,8.42,8.43,8.4,8.42,1571850.0
2018-05-02 14:00:00,8.42,8.49,8.42,8.48,3493200.0,8.42,8.49,8.42,8.48,3493200.0
2018-05-02 14:30:00,8.48,8.5,8.46,8.47,2612350.0,8.48,8.5,8.46,8.47,2612350.0
2018-05-02 15:00:00,8.47,8.48,8.43,8.45,1453800.0,8.47,8.48,8.43,8.45,1453800.0
2018-05-02 15:30:00,8.45,8.45,8.41,8.43,4086700.0,8.45,8.45,8.41,8.43,4086700.0
2018-05-03 09:30:00,8.42,8.46,8.33,8.44,3942950.0,8.42,8.46,8.33,8.44,3942950.0
2018-05-03 10:00:00,8.43,8.45,8.38,8.4,2802800.0,8.43,8.45,8.38,8.4,2802800.0
2018-05-03 10:30:00,8.4,8.41,8.36,8.37,3270000.0,8.4,8.41,8.36,8.37,3270000.0
2018-05-03 11:00:00,8.37,8.42,8.36,8.39,1548050.0,8.37,8.42,8.36,8.39,1548050.0
2018-05-03 11:30:00,8.39,8.4,8.38,8.39,924050.0,8.39,8.4,8.38,8.39,924050.0
2018-05-03 12:00:00,8.39,8.41,8.37,8.37,1407750.0,8.39,8.41,8.37,8.37,1407750.0
2018-05-03 12:30:00,8.37,8.39,8.36,8.39,2667300.0,8.37,8.39,8.36,8.39,2667300.0
2018-05-03 13:00:00,8.39,8.41,8.39,8.4,1568250.0,8.39,8.41,8.39,8.4,1568250.0
2018-05-03 13:30:00,8.4,8.41,8.38,8.38,947750.0,8.4,8.41,8.38,8.38,947750.0
2018-05-03 14:00:00,8.37,8.4,8.37,8.4,892700.0,8.37,8.4,8.37,8.4,892700.0
2018-05-03 14:30:00,8.4,8.41,8.37,8.39,1339900.0,8.4,8.41,8.37,8.39,1339900.0
2018-05-03 15:00:00,8.39,8.4,8.38,8.4,859100.0,8.39,8.4,8.38,8.4,859100.0
2018-05-03 15:30:00,8.4,8.42,8.37,8.39,5237000.0,8.4,8.42,8.37,8.39,5237000.0
2018-05-04 09:30:00,8.38,8.4,8.35,8.39,1989100.0,8.38,8.4,8.35,8.39,1989100.0
2018-05-04 10:00:00,8.38,8.39,8.36,8.38,1290450.0,8.38,8.39,8.36,8.38,1290450.0
2018-05-04 10:30:00,8.38,8.4,8.37,8.38,879300.0,8.38,8.4,8.37,8.38,879300.0
2018-05-04 11:00:00,8.38,8.39,8.36,8.38,1570100.0,8.38,8.39,8.36,8.38,1570100.0
2018-05-04 11:30:00,8.38,8.45,8.37,8.45,3248500.0,8.38,8.45,8.37,8.45,3248500.0
2018-05-04 12:00:00,8.45,8.48,8.44,8.47,1934700.0,8.45,8.48,8.44,8.47,1934700.0
2018-05-04 12:30:00,8.47,8.47,8.41,8.43,1373950.0,8.47,8.47,8.41,8.43,1373950.0
2018-05-04 13:00:00,8.42,8.46,8.42,8.44,920850.0,8.42,8.46,8.42,8.44,920850.0
2018-05-04 13:30:00,8.45,8.45,8.43,8.44,1235000.0,8.45,8.45,8.43,8.44,1235000.0
2018-05-04 14:00:00,8.44,8.45,8.42,8.43,1316900.0,8.44,8.45,8.42,8.43,1316900.0
2018-05-04 14:30:00,8.43,8.43,8.41,8.42,1116200.0,8.43,8.43,8.41,8.42,1116200.0
2018-05-04 15:00:00,8.41,8.46,8.41,8.44,1391700.0,8.41,8.46,8.41,8.44,1391700.0
2018-05-04 15:30:00,8.43,8.45,8.39,8.41,5366650.0,8.43,8.45,8.39,8.41,5366650.0
2018-05-07 09:30:00,8.43,8.43,8.36,8.37,2112950.0,8.43,8.43,8.36,8.37,2112950.0
2018-05-07 10:00:00,8.36,8.42,8.36,8.39,1686950.0,8.36,8.42,8.36,8.39,1686950.0
2018-05-07 10:30:00,8.4,8.4,8.37,8.37,783250.0,8.4,8.4,8.37,8.37,783250.0
2018-05-07 11:00:00,8.37,8.39,8.36,8.38,1372700.0,8.37,8.39,8.36,8.38,1372700.0
2018-05-07 11:30:00,8.38,8.38,8.35,8.37,1114100.0,8.38,8.38,8.35,8.37,1114100.0
2018-05-07 12:00:00,8.36,8.37,8.34,8.36,1191950.0,8.36,8.37,8.34,8.36,1191950.0
2018-05-07 12:30:00,8.36,8.36,8.34,8.35,665950.0,8.36,8.36,8.34,8.35,665950.0
2018-05-07 13:00:00,8.34,8.35,8.3,8.31,2585700.0,8.34,8.35,8.3,8.31,2585700.0
2018-05-07 13:30:00,8.31,8.36,8.31,8.35,1933350.0,8.31,8.36,8.31,8.35,1933350.0
2018-05-07 14:00:00,8.35,8.41,8.35,8.4,1228150.0,8.35,8.41,8.35,8.4,1228150.0
2018-05-07 14:30:00,8.4,8.41,8.38,8.39,748850.0,8.4,8.41,8.38,8.39,748850.0
2018-05-07 15:00:00,8.39,8.42,8.39,8.4,1561650.0,8.39,8.42,8.39,8.4,1561650.0
2018-05-07 15:30:00,8.4,8.4,8.38,8.39,2147750.0,8.4,8.4,8.38,8.39,2147750.0
2018-05-08 09:30:00,8.37,8.49,8.36,8.48,2614600.0,8.37,8.49,8.36,8.48,2614600.0
2018-05-08 10:00:00,8.49,8.57,8.49,8.5,4467200.0,8.49,8.57,8.49,8.5,4467200.0
2018-05-08 10:30:00,8.49,8.51,8.47,8.49,2090300.0,8.49,8.51,8.47,8.49,2090300.0
2018-05-08 11:00:00,8.49,8.49,8.44,8.46,960650.0,8.49,8.49,8.44,8.46,960650.0
2018-05-08 11:30:00,8.47,8.47,8.42,8.44,1401200.0,8.47,8.47,8.42,8.44,1401200.0
2018-05-08 12:00:00,8.44,8.45,8.4,8.41,1214900.0,8.44,8.45,8.4,8.41,1214900.0
2018-05-08 12:30:00,8.41,8.44,8.4,8.43,1278750.0,8.41,8.44,8.4,8.43,1278750.0
2018-05-08 13:00:00,8.43,8.46,8.41,8.46,701050.0,8.43,8.46,8.41,8.46,701050.0
2018-05-08 13:30:00,8.45,8.46,8.43,8.43,851300.0,8.45,8.46,8.43,8.43,851300.0
2018-05-08 14:00:00,8.44,8.44,8.41,8.42,760000.0,8.44,8.44,8.41,8.42,760000.0
2018-05-08 14:30:00,8.41,8.45,8.4,8.44,1658050.0,8.41,8.45,8.4,8.44,1658050.0
2018-05-08 15:00:00,8.43,8.48,8.43,8.47,1803800.0,8.43,8.48,8.43,8.47,1803800.0
2018-05-08 15:30:00,8.47,8.5,8.46,8.48,4749250.0,8.47,8.5,8.46,8.48,4749250.0
2018-05-09 09:30:00,8.58,8.6,8.51,8.52,2187650.0,8.58,8.6,8.51,8.52,2187650.0
2018-05-09 10:00:00,8.52,8.53,8.49,8.51,2311050.0,8.52,8.53,8.49,8.51,2311050.0
2018-05-09 10:30:00,8.51,8.52,8.46,8.46,2006150.0,8.51,8.52,8.46,8.46,2006150.0
2018-05-09 11:00:00,8.47,8.49,8.45,8.49,953000.0,8.47,8.49,8.45,8.49,953000.0
2018-05-09 11:30:00,8.49,8.5,8.47,8.49,1310900.0,8.49,8.5,8.47,8.49,1310900.0
2018-05-09 12:00:00,8.49,8.52,8.49,8.52,1583850.0,8.49,8.52,8.49,8.52,1583850.0
2018-05-09 12:30:00,8.52,8.55,8.51,8.53,1070350.0,8.52,8.55,8.51,8.53,1070350.0
2018-05-09 13:00:00,8.53,8.54,8.52,8.53,1220000.0,8.53,8.54,8.52,8.53,1220000.0
2018-05-09 13:30:00,8.54,8.54,8.52,8.52,1061450.0,8.54,8.54,8.52,8.52,1061450.0
2018-05-09 14:00:00,8.52,8.52,8.49,8.5,1146750.0,8.52,8.52,8.49,8.5,1146750.0
2018-05-09 14:30:00,8.5,8.51,8.48,8.49,1204050.0,8.5,8.51,8.48,8.49,1204050.0
2018-05-09 15:00:00,8.49,8.5,8.47,8.48,698300.0,8.49,8.5,8.47,8.48,698300.0
2018-05-09 15:30:00,8.48,8.5,8.47,8.49,2239250.0,8.48,8.5,8.47,8.49,2239250.0
2018-05-10 09:30:00,8.48,8.53,8.47,8.52,1620100.0,8.48,8.53,8.47,8.52,1620100.0
2018-05-10 10:00:00,8.52,8.52,8.41,8.45,2178750.0,8.52,8.52,8.41,8.45,2178750.0
2018-05-10 10:30:00,8.44,8.47,8.41,8.47,2388700.0,8.44,8.47,8.41,8.47,2388700.0
2018-05-10 11:00:00,8.46,8.46,8.43,8.44,1129450.0,8.46,8.46,8.43,8.44,1129450.0
2018-05-10 11:30:00,8.44,8.49,8.44,8.47,602800.0,8.44,8.49,8.44,8.47,602800.0
2018-05-10 12:00:00,8.46,8.49,8.45,8.46,1375850.0,8.46,8.49,8.45,8.46,1375850.0
2018-05-10 12:30:00,8.46,8.47,8.44,8.45,639150.0,8.46,8.47,8.44,8.45,639150.0
2018-05-10 13:00:00,8.45,8.49,8.45,8.48,437050.0,8.45,8.49,8.45,8.48,437050.0
2018-05-10 13:30:00,8.47,8.48,8.45,8.45,913500.0,8.47,8.48,8.45,8.45,913500.0
2018-05-10 14:00:00,8.45,8.48,8.45,8.48,903100.0,8.45,8.48,8.45,8.48,903100.0
2018-05-10 14:30:00,8.49,8.49,8.46,8.48,551050.0,8.49,8.49,8.46,8.48,551050.0
2018-05-10 15:00:00,8.48,8.49,8.44,8.45,1139650.0,8.48,8.49,8.44,8.45,1139650.0
2018-05-10 15:30:00,8.45,8.46,8.44,8.45,2079750.0,8.45,8.46,8.44,8.45,2079750.0
2018-05-11 09:30:00,8.44,8.55,8.44,8.51,2705450.0,8.44,8.55,8.44,8.51,2705450.0
2018-05-11 10:00:00,8.51,8.55,8.47,8.48,2485900.0,8.51,8.55,8.47,8.48,2485900.0
2018-05-11 10:30:00,8.49,8.54,8.49,8.53,1733300.0,8.49,8.54,8.49,8.53,1733300.0
2018-05-11 11:00:00,8.53,8.54,8.5,8.53,915050.0,8.53,8.54,8.5,8.53,915050.0
2018-05-11 11:30:00,8.53,8.57,8.51,8.51,1528100.0,8.53,8.57,8.51,8.51,1528100.0
2018-05-11 12:00:00,8.51,8.52,8.48,8.5,1866150.0,8.51,8.52,8.48,8.5,1866150.0
2018-05-11 12:30:00,8.5,8.51,8.43,8.46,1988650.0,8.5,8.51,8.43,8.46,1988650.0
2018-05-11 13:00:00,8.46,8.47,8.45,8.46,445650.0,8.46,8.47,8.45,8.46,445650.0
2018-05-11 13:30:00,8.46,8.5,8.46,8.5,1361350.0,8.46,8.5,8.46,8.5,1361350.0
2018-05-11 14:00:00,8.5,8.52,8.49,8.52,887500.0,8.5,8.52,8.49,8.52,887500.0
2018-05-11 14:30:00,8.52,8.52,8.5,8.5,449950.0,8.52,8.52,8.5,8.5,449950.0
2018-05-11 15:00:00,8.5,8.51,8.48,8.5,896100.0,8.5,8.51,8.48,8.5,896100.0
2018-05-11 15:30:00,8.5,8.51,8.49,8.5,1679250.0,8.5,8.51,8.49,8.5,1679250.0
2018-05-14 09:30:00,8.55,8.57,8.48,8.57,2720850.0,8.55,8.57,8.48,8.57,2720850.0
2018-05-14 10:00:00,8.57,8.66,8.57,8.6,8421100.0,8.57,8.66,8.57,8.6,8421100.0
2018-05-14 10:30:00,8.6,8.63,8.56,8.57,2499850.0,8.6,8.63,8.56,8.57,2499850.0
2018-05-14 11:00:00,8.57,8.59,8.53,8.53,2070600.0,8.57,8.59,8.53,8.53,2070600.0
2018-05-14 11:30:00,8.53,8.55,8.47,8.5,2660850.0,8.53,8.55,8.47,8.5,2660850.0
2018-05-14 12:00:00,8.51,8.53,8.51,8.51,1151000.0,8.51,8.53,8.51,8.51,1151000.0
2018-05-14 12:30:00,8.52,8.55,8.52,8.52,1696200.0,8.52,8.55,8.52,8.52,1696200.0
2018-05-14 13:00:00,8.52,8.52,8.49,8.5,624450.0,8.52,8.52,8.49,8.5,624450.0
2018-05-14 13:30:00,8.49,8.52,8.49,8.51,1506400.0,8.49,8.52,8.49,8.51,1506400.0
2018-05-14 14:00:00,8.51,8.52,8.5,8.51,594400.0,8.51,8.52,8.5,8.51,594400.0
2018-05-14 14:30:00,8.51,8.53,8.5,8.51,1232650.0,8.51,8.53,8.5,8.51,1232650.0
2018-05-14 15:00:00,8.5,8.51,8.5,8.51,511150.0,8.5,8.51,8.5,8.51,511150.0
2018-05-14 15:30:00,8.51,8.51,8.5,8.5,3112350.0,8.51,8.51,8.5,8.5,3112350.0
2018-05-15 09:30:00,8.49,8.62,8.45,8.6,5239800.0,8.49,8.62,8.45,8.6,5239800.0
2018-05-15 10:00:00,8.6,8.6,8.54,8.57,2792250.0,8.6,8.6,8.54,8.57,2792250.0
2018-05-15 10:30:00,8.58,8.6,8.57,8.57,1675850.0,8.58,8.6,8.57,8.57,1675850.0
2018-05-15 11:00:00,8.57,8.61,8.57,8.58,1812300.0,8.57,8.61,8.57,8.58,1812300.0
2018-05-15 11:30:00,8.58,8.59,8.52,8.52,2246200.0,8.58,8.59,8.52,8.52,2246200.0
2018-05-15 12:00:00,8.51,8.53,8.5,8.52,1098150.0,8.51,8.53,8.5,8.52,1098150.0
2018-05-15 12:30:00,8.52,8.53,8.5,8.51,1653750.0,8.52,8.53,8.5,8.51,1653750.0
2018-05-15 13:00:00,8.51,8.51,8.49,8.49,1497150.0,8.51,8.51,8.49,8.49,1497150.0
2018-05-15 13:30:00,8.49,8.5,8.48,8.48,431300.0,8.49,8.5,8.48,8.48,431300.0
2018-05-15 14:00:00,8.48,8.51,8.48,8.51,894150.0,8.48,8.51,8.48,8.51,894150.0
2018-05-15 14:30:00,8.51,8.52,8.49,8.5,1343000.0,8.51,8.52,8.49,8.5,1343000.0
2018-05-15 15:00:00,8.49,8.5,8.49,8.49,1105600.0,8.49,8.5,8.49,8.49,1105600.0
2018-05-15 15:30:00,8.49,8.53,8.48,8.53,4087900.0,8.49,8.53,8.48,8.53,4087900.0
2018-05-16 09:30:00,8.59,8.8,8.59,8.75,13426900.0,8.59,8.8,8.59,8.75,13426900.0
2018-05-16 10:00:00,8.75,8.78,8.74,8.75,4482700.0,8.75,8.78,8.74,8.75,4482700.0
2018-05-16 10:30:00,8.75,8.77,8.74,8.75,1651150.0,8.75,8.77,8.74,8.75,1651150.0
2018-05-16 11:00:00,8.75,8.75,8.73,8.74,1733400.0,8.75,8.75,8.73,8.74,1733400.0
2018-05-16 11:30:00,8.74,8.74,8.69,8.7,2407700.0,8.74,8.74,8.69,8.7,2407700.0
2018-05-16 12:00:00,8.7,8.77,8.67,8.76,4511050.0,8.7,8.77,8.67,8.76,4511050.0
2018-05-16 12:30:00,8.76,8.78,8.74,8.77,1854250.0,8.76,8.78,8.74,8.77,1854250.0
2018-05-16 13:00:00,8.76,8.8,8.75,8.79,1352050.0,8.76,8.8,8.75,8.79,1352050.0
2018-05-16 13:30:00,8.79,8.89,8.79,8.87,7046300.0,8.79,8.89,8.79,8.87,7046300.0
2018-05-16 14:00:00,8.87,8.94,8.84,8.91,7700300.0,8.87,8.94,8.84,8.91,7700300.0
2018-05-16 14:30:00,8.91,8.95,8.91,8.93,6685850.0,8.91,8.95,8.91,8.93,6685850.0
2018-05-16 15:00:00,8.93,8.93,8.9,8.92,4168650.0,8.93,8.93,8.9,8.92,4168650.0
2018-05-16 15:30:00,8.92,8.93,8.88,8.89,7025850.0,8.92,8.93,8.88,8.89,7025850.0
2018-05-17 09:30:00,8.89,8.9,8.77,8.79,7877150.0,8.89,8.9,8.77,8.79,7877150.0
2018-05-17 10:00:00,8.78,8.8,8.72,8.76,7490250.0,8.78,8.8,8.72,8.76,7490250.0
2018-05-17 10:30:00,8.75,8.82,8.75,8.81,3425800.0,8.75,8.82,8.75,8.81,3425800.0
2018-05-17 11:00:00,8.81,8.84,8.8,8.82,1417200.0,8.81,8.84,8.8,8.82,1417200.0
2018-05-17 11:30:00,8.82,8.82,8.75,8.78,2323450.0,8.82,8.82,8.75,8.78,2323450.0
2018-05-17 12:00:00,8.79,8.83,8.78,8.8,2402950.0,8.79,8.83,8.78,8.8,2402950.0
2018-05-17 12:30:00,8.8,8.8,8.78,8.8,2579000.0,8.8,8.8,8.78,8.8,2579000.0
2018-05-17 13:00:00,8.8,8.8,8.78,8.79,1635750.0,8.8,8.8,8.78,8.79,1635750.0
2018-05-17 13:30:00,8.79,8.79,8.77,8.77,862300.0,8.79,8.79,8.77,8.77,862300.0
2018-05-17 14:00:00,8.78,8.78,8.75,8.78,1988000.0,8.78,8.78,8.75,8.78,1988000.0
2018-05-17 14:30:00,8.78,8.79,8.78,8.78,2010000.0,8.78,8.79,8.78,8.78,2010000.0
2018-05-17 15:00:00,8.78,8.78,8.76,8.76,1806150.0,8.78,8.78,8.76,8.76,1806150.0
2018-05-17 15:30:00,8.76,8.79,8.75,8.77,4171450.0,8.76,8.79,8.75,8.77,4171450.0
2018-05-18 09:30:00,8.77,8.79,8.65,8.72,4195650.0,8.77,8.79,8.65,8.72,4195650.0
2018-05-18 10:00:00,8.71,8.75,8.69,8.73,2205250.0,8.71,8.75,8.69,8.73,2205250.0
2018-05-18 10:30:00,8.74,8.74,8.68,8.69,2721000.0,8.74,8.74,8.68,8.69,2721000.0
2018-05-18 11:00:00,8.69,8.7,8.67,8.67,1403250.0,8.69,8.7,8.67,8.67,1403250.0
2018-05-18 11:30:00,8.68,8.68,8.66,8.67,929300.0,8.68,8.68,8.66,8.67,929300.0
2018-05-18 12:00:00,8.68,8.68,8.66,8.67,1337350.0,8.68,8.68,8.66,8.67,1337350.0
2018-05-18 12:30:00,8.67,8.68,8.66,8.67,859950.0,8.67,8.68,8.66,8.67,859950.0
2018-05-18 13:00:00,8.67,8.67,8.64,8.64,1299150.0,8.67,8.67,8.64,8.64,1299150.0
2018-05-18 13:30:00,8.64,8.65,8.62,8.63,1766600.0,8.64,8.65,8.62,8.63,1766600.0
2018-05-18 14:00:00,8.63,8.65,8.63,8.64,1321050.0,8.63,8.65,8.63,8.64,1321050.0
2018-05-18 14:30:00,8.64,8.65,8.62,8.62,888050.0,8.64,8.65,8.62,8.62,888050.0
2018-05-18 15:00:00,8.64,8.64,8.62,8.63,1133350.0,8.64,8.64,8.62,8.63,1133350.0
2018-05-18 15:30:00,8.64,8.66,8.63,8.63,3293550.0,8.64,8.66,8.63,8.63,3293550.0
2018-05-21 09:30:00,8.67,8.7,8.6,8.61,1918850.0,8.67,8.7,8.6,8.61,1918850.0
2018-05-21 10:00:00,8.61,8.71,8.61,8.68,2173300.0,8.61,8.71,8.61,8.68,2173300.0
2018-05-21 10:30:00,8.68,8.71,8.67,8.71,1529750.0,8.68,8.71,8.67,8.71,1529750.0
2018-05-21 11:00:00,8.71,8.72,8.64,8.65,1338150.0,8.71,8.72,8.64,8.65,1338150.0
2018-05-21 11:30:00,8.65,8.67,8.64,8.67,1047500.0,8.65,8.67,8.64,8.67,1047500.0
2018-05-21 12:00:00,8.67,8.68,8.66,8.67,1101350.0,8.67,8.68,8.66,8.67,1101350.0
2018-05-21 12:30:00,8.67,8.69,8.67,8.68,606400.0,8.67,8.69,8.67,8.68,606400.0
2018-05-21 13:00:00,8.68,8.7,8.67,8.68,675350.0,8.68,8.7,8.67,8.68,675350.0
2018-05-21 13:30:00,8.68,8.69,8.67,8.68,361400.0,8.68,8.69,8.67,8.68,361400.0
2018-05-21 14:00:00,8.67,8.68,8.65,8.67,550450.0,8.67,8.68,8.65,8.67,550450.0
2018-05-21 14:30:00,8.68,8.69,8.67,8.68,736050.0,8.68,8.69,8.67,8.68,736050.0
2018-05-21 15:00:00,8.68,8.68,8.66,8.66,460050.0,8.68,8.68,8.66,8.66,460050.0
2018-05-21 15:30:00,8.67,8.69,8.66,8.68,1821700.0,8.67,8.69,8.66,8.68,1821700.0
2018-05-22 09:30:00,8.72,8.72,8.66,8.67,1273150.0,8.72,8.72,8.66,8.67,1273150.0
2018-05-22 10:00:00,8.66,8.7,8.62,8.62,2126900.0,8.66,8.7,8.62,8.62,2126900.0
2018-05-22 10:30:00,8.62,8.66,8.61,8.64,1447950.0,8.62,8.66,8.61,8.64,1447950.0
2018-05-22 11:00:00,8.63,8.68,8.63,8.66,1084550.0,8.63,8.68,8.63,8.66,1084550.0
2018-05-22 11:30:00,8.66,8.66,8.62,8.62,713750.0,8.66,8.66,8.62,8.62,713750.0
2018-05-22 12:00:00,8.62,8.66,8.62,8.66,1357000.0,8.62,8.66,8.62,8.66,1357000.0
2018-05-22 12:30:00,8.66,8.66,8.65,8.65,1203950.0,8.66,8.66,8.65,8.65,1203950.0
2018-05-22 13:00:00,8.65,8.65,8.63,8.65,345350.0,8.65,8.65,8.63,8.65,345350.0
2018-05-22 13:30:00,8.64,8.65,8.62,8.64,290800.0,8.64,8.65,8.62,8.64,290800.0
2018-05-22 14:00:00,8.65,8.67,8.64,8.66,248550.0,8.65,8.67,8.64,8.66,248550.0
2018-05-22 14:30:00,8.67,8.68,8.65,8.66,370000.0,8.67,8.68,8.65,8.66,370000.0
2018-05-22 15:00:00,8.66,8.68,8.64,8.66,580900.0,8.66,8.68,8.64,8.66,580900.0
2018-05-22 15:30:00,8.66,8.69,8.64,8.67,3257100.0,8.66,8.69,8.64,8.67,3257100.0
2018-05-23 09:30:00,8.64,8.69,8.61,8.69,1123400.0,8.64,8.69,8.61,8.69,1123400.0
2018-05-23 10:00:00,8.69,8.69,8.63,8.64,1009100.0,8.69,8.69,8.63,8.64,1009100.0
2018-05-23 10:30:00,8.63,8.64,8.63,8.64,837700.0,8.63,8.64,8.63,8.64,837700.0
2018-05-23 11:00:00,8.64,8.66,8.63,8.64,417100.0,8.64,8.66,8.63,8.64,417100.0
2018-05-23 11:30:00,8.65,8.67,8.64,8.67,444050.0,8.65,8.67,8.64,8.67,444050.0
2018-05-23 12:00:00,8.66,8.67,8.66,8.66,287500.0,8.66,8.67,8.66,8.66,287500.0
2018-05-23 12:30:00,8.66,8.69,8.65,8.68,489450.0,8.66,8.69,8.65,8.68,489450.0
2018-05-23 13:00:00,8.69,8.71,8.69,8.71,1844550.0,8.69,8.71,8.69,8.71,1844550.0
2018-05-23 13:30:00,8.71,8.72,8.68,8.68,820550.0,8.71,8.72,8.68,8.68,820550.0
2018-05-23 14:00:00,8.68,8.72,8.67,8.72,668250.0,8.68,8.72,8.67,8.72,668250.0
2018-05-23 14:30:00,8.72,8.72,8.71,8.72,777900.0,8.72,8.72,8.71,8.72,777900.0
2018-05-23 15:00:00,8.72,8.72,8.7,8.71,588750.0,8.72,8.72,8.7,8.71,588750.0
2018-05-23 15:30:00,8.71,8.72,8.7,8.71,1653300.0,8.71,8.72,8.7,8.71,1653300.0
2018-05-24 09:30:00,8.7,8.71,8.61,8.64,1363200.0,8.7,8.71,8.61,8.64,1363200.0
2018-05-24 10:00:00,8.64,8.67,8.63,8.64,619750.0,8.64,8.67,8.63,8.64,619750.0
2018-05-24 10:30:00,8.64,8.65,8.63,8.65,936800.0,8.64,8.65,8.63,8.65,936800.0
2018-05-24 11:00:00,8.65,8.67,8.64,8.67,745900.0,8.65,8.67,8.64,8.67,745900.0
2018-05-24 11:30:00,8.67,8.68,8.66,8.66,661200.0,8.67,8.68,8.66,8.66,661200.0
2018-05-24 12:00:00,8.67,8.67,8.66,8.66,558300.0,8.67,8.67,8.66,8.66,558300.0
2018-05-24 12:30:00,8.66,8.66,8.65,8.66,210150.0,8.66,8.66,8.65,8.66,210150.0
2018-05-24 13:00:00,8.66,8.68,8.66,8.67,450900.0,8.66,8.68,8.66,8.67,450900.0
2018-05-24 13:30:00,8.68,8.68,8.67,8.68,394000.0,8.68,8.68,8.67,8.68,394000.0
2018-05-24 14:00:00,8.67,8.68,8.66,8.67,455100.0,8.67,8.68,8.66,8.67,455100.0
2018-05-24 14:30:00,8.67,8.67,8.66,8.66,267500.0,8.67,8.67,8.66,8.66,267500.0
2018-05-24 15:00:00,8.67,8.67,8.66,8.66,478400.0,8.67,8.67,8.66,8.66,478400.0
2018-05-24 15:30:00,8.66,8.67,8.66,8.67,2011650.0,8.66,8.67,8.66,8.67,2011650.0
2018-05-25 09:30:00,8.68,8.73,8.66,8.7,1820100.0,8.68,8.73,8.66,8.7,1820100.0
2018-05-25 10:00:00,8.69,8.69,8.66,8.66,1017950.0,8.69,8.69,8.66,8.66,1017950.0
2018-05-25 10:30:00,8.67,8.69,8.67,8.69,813450.0,8.67,8.69,8.67,8.69,813450.0
2018-05-25 11:00:00,8.68,8.69,8.65,8.65,660600.0,8.68,8.69,8.65,8.65,660600.0
2018-05-25 11:30:00,8.65,8.68,8.65,8.66,928000.0,8.65,8.68,8.65,8.66,928000.0
2018-05-25 12:00:00,8.66,8.68,8.65,8.65,666450.0,8.66,8.68,8.65,8.65,666450.0
2018-05-25 12:30:00,8.65,8.66,8.65,8.65,426300.0,8.65,8.66,8.65,8.65,426300.0
2018-05-25 13:00:00,8.65,8.65,8.61,8.62,658800.0,8.65,8.65,8.61,8.62,658800.0
2018-05-25 13:30:00,8.61,8.62,8.59,8.6,797300.0,8.61,8.62,8.59,8.6,797300.0
2018-05-25 14:00:00,8.6,8.62,8.58,8.58,1213950.0,8.6,8.62,8.58,8.58,1213950.0
2018-05-25 14:30:00,8.58,8.6,8.55,8.59,1236650.0,8.58,8.6,8.55,8.59,1236650.0
2018-05-25 15:00:00,8.58,8.61,8.56,8.6,990650.0,8.58,8.61,8.56,8.6,990650.0
2018-05-25 15:30:00,8.6,8.6,8.57,8.58,3067300.0,8.6,8.6,8.57,8.58,3067300.0
2018-05-29 09:30:00,8.58,8.64,8.54,8.63,2185400.0,8.58,8.64,8.54,8.63,2185400.0
2018-05-29 10:00:00,8.63,8.63,8.58,8.62,2350600.0,8.63,8.63,8.58,8.62,2350600.0
2018-05-29 10:30:00,8.62,8.68,8.61,8.67,2346950.0,8.62,8.68,8.61,8.67,2346950.0
2018-05-29 11:00:00,8.67,8.7,8.66,8.68,2191150.0,8.67,8.7,8.66,8.68,2191150.0
2018-05-29 11:30:00,8.68,8.68,8.62,8.64,741150.0,8.68,8.68,8.62,8.64,741150.0
2018-05-29 12:00:00,8.64,8.65,8.63,8.65,585800.0,8.64,8.65,8.63,8.65,585800.0
2018-05-29 12:30:00,8.65,8.68,8.65,8.66,771900.0,8.65,8.68,8.65,8.66,771900.0
2018-05-29 13:00:00,8.66,8.67,8.63,8.64,390750.0,8.66,8.67,8.63,8.64,390750.0
2018-05-29 13:30:00,8.64,8.67,8.62,8.66,550200.0,8.64,8.67,8.62,8.66,550200.0
2018-05-29 14:00:00,8.66,8.66,8.62,8.65,553500.0,8.66,8.66,8.62,8.65,553500.0
2018-05-29 14:30:00,8.64,8.65,8.6,8.62,720900.0,8.64,8.65,8.6,8.62,720900.0
2018-05-29 15:00:00,8.62,8.65,8.61,8.64,960050.0,8.62,8.65,8.61,8.64,960050.0
2018-05-29 15:30:00,8.64,8.67,8.64,8.66,1963750.0,8.64,8.67,8.64,8.66,1963750.0
2018-05-30 09:30:00,8.68,8.71,8.65,8.69,2437400.0,8.68,8.71,8.65,8.69,2437400.0
2018-05-30 10:00:00,8.68,8.7,8.67,8.69,1209750.0,8.68,8.7,8.67,8.69,1209750.0
2018-05-30 10:30:00,8.69,8.74,8.68,8.72,2220850.0,8.69,8.74,8.68,8.72,2220850.0
2018-05-30 11:00:00,8.72,8.75,8.72,8.72,899000.0,8.72,8.75,8.72,8.72,899000.0
2018-05-30 11:30:00,8.72,8.74,8.71,8.73,1058850.0,8.72,8.74,8.71,8.73,1058850.0
2018-05-30 12:00:00,8.72,8.74,8.72,8.72,554300.0,8.72,8.74,8.72,8.72,554300.0
2018-05-30 12:30:00,8.72,8.73,8.71,8.72,360000.0,8.72,8.73,8.71,8.72,360000.0
2018-05-30 13:00:00,8.72,8.74,8.72,8.73,225950.0,8.72,8.74,8.72,8.73,225950.0
2018-05-30 13:30:00,8.73,8.74,8.73,8.73,257450.0,8.73,8.74,8.73,8.73,257450.0
2018-05-30 14:00:00,8.73,8.74,8.72,8.73,691250.0,8.73,8.74,8.72,8.73,691250.0
2018-05-30 14:30:00,8.73,8.74,8.72,8.72,1090550.0,8.73,8.74,8.72,8.72,1090550.0
2018-05-30 15:00:00,8.73,8.73,8.72,8.73,430050.0,8.73,8.73,8.72,8.73,430050.0
2018-05-30 15:30:00,8.73,8.74,8.72,8.73,1424800.0,8.73,8.74,8.72,8.73,1424800.0
2018-05-31 09:30:00,8.74,8.83,8.72,8.74,3284650.0,8.74,8.83,8.72,8.74,3284650.0
2018-05-31 10:00:00,8.73,8.79,8.67,8.68,4578450.0,8.73,8.79,8.67,8.68,4578450.0
2018-05-31 10:30:00,8.69,8.7,8.65,8.66,1369000.0,8.69,8.7,8.65,8.66,1369000.0
2018-05-31 11:00:00,8.66,8.66,8.64,8.66,1087700.0,8.66,8.66,8.64,8.66,1087700.0
2018-05-31 11:30:00,8.66,8.66,8.62,8.64,1334850.0,8.66,8.66,8.62,8.64,1334850.0
2018-05-31 12:00:00,8.64,8.64,8.62,8.62,790650.0,8.64,8.64,8.62,8.62,790650.0
2018-05-31 12:30:00,8.62,8.63,8.6,8.62,907600.0,8.62,8.63,8.6,8.62,907600.0
2018-05-31 13:00:00,8.62,8.64,8.62,8.62,697700.0,8.62,8.64,8.62,8.62,697700.0
2018-05-31 13:30:00,8.62,8.63,8.6,8.6,490900.0,8.62,8.63,8.6,8.6,490900.0
2018-05-31 14:00:00,8.61,8.63,8.58,8.62,843750.0,8.61,8.63,8.58,8.62,843750.0
2018-05-31 14:30:00,8.62,8.62,8.6,8.61,699150.0,8.62,8.62,8.6,8.61,699150.0
2018-05-31 15:00:00,8.62,8.63,8.61,8.63,914250.0,8.62,8.63,8.61,8.63,914250.0
2018-05-31 15:30:00,8.63,8.63,8.6,8.6,3620100.0,8.63,8.63,8.6,8.6,3620100.0
2018-06-01 09:30:00,8.63,8.71,8.62,8.66,2176500.0,8.63,8.71,8.62,8.66,2176500.0
2018-06-01 10:00:00,8.66,8.71,8.63,8.7,1838850.0,8.66,8.71,8.63,8.7,1838850.0
2018-06-01 10:30:00,8.7,8.73,8.68,8.71,1774850.0,8.7,8.73,8.68,8.71,1774850.0
2018-06-01 11:00:00,8.72,8.74,8.72,8.73,2497600.0,8.72,8.74,8.72,8.73,2497600.0
2018-06-01 11:30:00,8.73,8.74,8.7,8.74,884400.0,8.73,8.74,8.7,8.74,884400.0
2018-06-01 12:00:00,8.74,8.78,8.74,8.77,2489350.0,8.74,8.78,8.74,8.77,2489350.0
2018-06-01 12:30:00,8.77,8.79,8.77,8.77,2244150.0,8.77,8.79,8.77,8.77,2244150.0
2018-06-01 13:00:00,8.78,8.78,8.76,8.76,844400.0,8.78,8.78,8.76,8.76,844400.0
2018-06-01 13:30:00,8.76,8.79,8.76,8.78,1400450.0,8.76,8.79,8.76,8.78,1400450.0
2018-06-01 14:00:00,8.78,8.78,8.75,8.77,1613600.0,8.78,8.78,8.75,8.77,1613600.0
2018-06-01 14:30:00,8.77,8.8,8.77,8.79,1020650.0,8.77,8.8,8.77,8.79,1020650.0
2018-06-01 15:00:00,8.78,8.8,8.77,8.79,874400.0,8.78,8.8,8.77,8.79,874400.0
2018-06-01 15:30:00,8.79,8.79,8.76,8.77,2397550.0,8.79,8.79,8.76,8.77,2397550.0
2018-06-04 09:30:00,8.83,8.86,8.76,8.85,2222300.0,8.83,8.86,8.76,8.85,2222300.0
2018-06-04 10:00:00,8.85,8.87,8.83,8.85,2747750.0,8.85,8.87,8.83,8.85,2747750.0
2018-06-04 10:30:00,8.85,8.87,8.84,8.84,1166400.0,8.85,8.87,8.84,8.84,1166400.0
2018-06-04 11:00:00,8.85,8.85,8.84,8.85,495900.0,8.85,8.85,8.84,8.85,495900.0
2018-06-04 11:30:00,8.84,8.85,8.83,8.85,539100.0,8.84,8.85,8.83,8.85,539100.0
2018-06-04 12:00:00,8.84,8.85,8.83,8.84,528400.0,8.84,8.85,8.83,8.84,528400.0
2018-06-04 12:30:00,8.84,8.86,8.84,8.84,1203750.0,8.84,8.86,8.84,8.84,1203750.0
2018-06-04 13:00:00,8.84,8.85,8.84,8.84,635400.0,8.84,8.85,8.84,8.84,635400.0
2018-06-04 13:30:00,8.84,8.86,8.83,8.84,2836000.0,8.84,8.86,8.83,8.84,2836000.0
2018-06-04 14:00:00,8.84,8.86,8.84,8.86,524850.0,8.84,8.86,8.84,8.86,524850.0
2018-06-04 14:30:00,8.85,8.86,8.85,8.85,1981250.0,8.85,8.86,8.85,8.85,1981250.0
2018-06-04 15:00:00,8.85,8.87,8.85,8.86,1023400.0,8.85,8.87,8.85,8.86,1023400.0
2018-06-04 15:30:00,8.86,8.89,8.86,8.88,2879200.0,8.86,8.89,8.86,8.88,2879200.0
2018-06-05 09:30:00,8.89,9.0,8.85,9.0,4308350.0,8.89,9.0,8.85,9.0,4308350.0
2018-06-05 10:00:00,8.99,9.11,8.99,9.08,4714650.0,8.99,9.11,8.99,9.08,4714650.0
2018-06-05 10:30:00,9.09,9.09,8.98,9.0,1866250.0,9.09,9.09,8.98,9.0,1866250.0
2018-06-05 11:00:00,9.0,9.07,9.0,9.04,1677550.0,9.0,9.07,9.0,9.04,1677550.0
2018-06-05 11:30:00,9.04,9.05,9.01,9.03,1044200.0,9.04,9.05,9.01,9.03,1044200.0
2018-06-05 12:00:00,9.03,9.07,9.02,9.07,1031350.0,9.03,9.07,9.02,9.07,1031350.0
2018-06-05 12:30:00,9.07,9.11,9.06,9.11,1551550.0,9.07,9.11,9.06,9.11,1551550.0
2018-06-05 13:00:00,9.1,9.12,9.09,9.1,1235300.0,9.1,9.12,9.09,9.1,1235300.0
2018-06-05 13:30:00,9.09,9.09,9.07,9.09,675000.0,9.09,9.09,9.07,9.09,675000.0
2018-06-05 14:00:00,9.09,9.1,9.06,9.08,507500.0,9.09,9.1,9.06,9.08,507500.0
2018-06-05 14:30:00,9.07,9.11,9.07,9.11,1119600.0,9.07,9.11,9.07,9.11,1119600.0
2018-06-05 15:00:00,9.11,9.11,9.09,9.09,1135750.0,9.11,9.11,9.09,9.09,1135750.0
2018-06-05 15:30:00,9.09,9.1,9.06,9.07,3285450.0,9.09,9.1,9.06,9.07,3285450.0
2018-06-06 09:30:00,9.08,9.17,9.05,9.14,4714600.0,9.08,9.17,9.05,9.14,4714600.0
2018-06-06 10:00:00,9.14,9.17,9.07,9.1,4862450.0,9.14,9.17,9.07,9.1,4862450.0
2018-06-06 10:30:00,9.11,9.13,9.09,9.11,597400.0,9.11,9.13,9.09,9.11,597400.0
2018-06-06 11:00:00,9.12,9.17,9.12,9.16,1362400.0,9.12,9.17,9.12,9.16,1362400.0
2018-06-06 11:30:00,9.17,9.17,9.12,9.13,1089150.0,9.17,9.17,9.12,9.13,1089150.0
2018-06-06 12:00:00,9.13,9.14,9.09,9.09,2037150.0,9.13,9.14,9.09,9.09,2037150.0
2018-06-06 12:30:00,9.09,9.09,9.04,9.05,1818200.0,9.09,9.09,9.04,9.05,1818200.0
2018-06-06 13:00:00,9.05,9.11,9.05,9.08,935100.0,9.05,9.11,9.05,9.08,935100.0
2018-06-06 13:30:00,9.08,9.1,9.08,9.09,1963900.0,9.08,9.1,9.08,9.09,1963900.0
2018-06-06 14:00:00,9.1,9.1,9.06,9.08,405150.0,9.1,9.1,9.06,9.08,405150.0
2018-06-06 14:30:00,9.08,9.1,9.08,9.08,836100.0,9.08,9.1,9.08,9.08,836100.0
2018-06-06 15:00:00,9.08,9.09,9.07,9.07,826300.0,9.08,9.09,9.07,9.07,826300.0
2018-06-06 15:30:00,9.07,9.08,9.06,9.08,3578850.0,9.07,9.08,9.06,9.08,3578850.0
2018-06-07 09:30:00,9.1,9.15,9.07,9.1,2365650.0,9.1,9.15,9.07,9.1,2365650.0
2018-06-07 10:00:00,9.09,9.09,9.0,9.06,1685050.0,9.09,9.09,9.0,9.06,1685050.0
2018-06-07 10:30:00,9.05,9.05,8.98,9.01,1626550.0,9.05,9.05,8.98,9.01,1626550.0
2018-06-07 11:00:00,9.01,9.03,8.99,9.01,1216000.0,9.01,9.03,8.99,9.01,1216000.0
2018-06-07 11:30:00,9.01,9.02,8.96,8.99,1716550.0,9.01,9.02,8.96,8.99,1716550.0
2018-06-07 12:00:00,8.99,9.0,8.95,8.97,701850.0,8.99,9.0,8.95,8.97,701850.0
2018-06-07 12:30:00,8.97,8.98,8.95,8.97,857200.0,8.97,8.98,8.95,8.97,857200.0
2018-06-07 13:00:00,8.96,8.98,8.94,8.96,565900.0,8.96,8.98,8.94,8.96,565900.0
2018-06-07 13:30:00,8.96,8.97,8.93,8.96,1454000.0,8.96,8.97,8.93,8.96,1454000.0
2018-06-07 14:00:00,8.97,8.98,8.95,8.97,452850.0,8.97,8.98,8.95,8.97,452850.0
2018-06-07 14:30:00,8.97,9.01,8.97,9.0,684400.0,8.97,9.01,8.97,9.0,684400.0
2018-06-07 15:00:00,9.0,9.01,8.98,8.98,848550.0,9.0,9.01,8.98,8.98,848550.0
2018-06-07 15:30:00,8.99,8.99,8.95,8.97,2757450.0,8.99,8.99,8.95,8.97,2757450.0
2018-06-08 09:30:00,8.98,9.01,8.94,8.98,2186350.0,8.98,9.01,8.94,8.98,2186350.0
2018-06-08 10:00:00,8.98,9.0,8.97,8.99,4882350.0,8.98,9.0,8.97,8.99,4882350.0
2018-06-08 10:30:00,8.99,9.05,8.97,9.02,9853600.0,8.99,9.05,8.97,9.02,9853600.0
2018-06-08 11:00:00,9.02,9.03,8.99,9.0,1022400.0,9.02,9.03,8.99,9.0,1022400.0
2018-06-08 11:30:00,9.0,9.11,8.99,9.06,4094100.0,9.0,9.11,8.99,9.06,4094100.0
2018-06-08 12:00:00,9.06,9.15,9.03,9.15,14204250.0,9.06,9.15,9.03,9.15,14204250.0
2018-06-08 12:30:00,9.15,9.17,9.1,9.16,5154500.0,9.15,9.17,9.1,9.16,5154500.0
2018-06-08 13:00:00,9.17,9.19,9.13,9.17,4392300.0,9.17,9.19,9.13,9.17,4392300.0
2018-06-08 13:30:00,9.18,9.18,9.11,9.12,2482100.0,9.18,9.18,9.11,9.12,2482100.0
2018-06-08 14:00:00,9.12,9.13,9.07,9.07,2044550.0,9.12,9.13,9.07,9.07,2044550.0
2018-06-08 14:30:00,9.07,9.09,9.06,9.08,1192650.0,9.07,9.09,9.06,9.08,1192650.0
2018-06-08 15:00:00,9.08,9.11,9.08,9.09,1185150.0,9.08,9.11,9.08,9.09,1185150.0
2018-06-08 15:30:00,9.09,9.1,9.05,9.07,3934850.0,9.09,9.1,9.05,9.07,3934850.0
2018-06-11 09:30:00,9.09,9.15,9.06,9.13,2670900.0,9.09,9.15,9.06,9.13,2670900.0
2018-06-11 10:00:00,9.14,9.25,9.14,9.19,3990450.0,9.14,9.25,9.14,9.19,3990450.0
2018-06-11 10:30:00,9.2,9.22,9.18,9.2,1980850.0,9.2,9.22,9.18,9.2,1980850.0
2018-06-11 11:00:00,9.2,9.24,9.2,9.24,1872050.0,9.2,9.24,9.2,9.24,1872050.0
2018-06-11 11:30:00,9.24,9.25,9.23,9.24,1199950.0,9.24,9.25,9.23,9.24,1199950.0
2018-06-11 12:00:00,9.25,9.3,9.25,9.29,6486100.0,9.25,9.3,9.25,9.29,6486100.0
2018-06-11 12:30:00,9.29,9.29,9.27,9.27,2755150.0,9.29,9.29,9.27,9.27,2755150.0
2018-06-11 13:00:00,9.27,9.29,9.27,9.29,1045150.0,9.27,9.29,9.27,9.29,1045150.0
2018-06-11 13:30:00,9.29,9.32,9.29,9.31,2235450.0,9.29,9.32,9.29,9.31,2235450.0
2018-06-11 14:00:00,9.3,9.37,9.29,9.36,3273000.0,9.3,9.37,9.29,9.36,3273000.0
2018-06-11 14:30:00,9.36,9.4,9.36,9.39,4248600.0,9.36,9.4,9.36,9.39,4248600.0
2018-06-11 15:00:00,9.4,9.4,9.37,9.38,1855500.0,9.4,9.4,9.37,9.38,1855500.0
2018-06-11 15:30:00,9.37,9.38,9.33,9.34,5794700.0,9.37,9.38,9.33,9.34,5794700.0
2018-06-12 09:30:00,9.33,9.38,9.25,9.33,4668400.0,9.33,9.38,9.25,9.33,4668400.0
2018-06-12 10:00:00,9.32,9.33,9.25,9.29,2730500.0,9.32,9.33,9.25,9.29,2730500.0
2018-06-12 10:30:00,9.29,9.32,9.26,9.32,1353550.0,9.29,9.32,9.26,9.32,1353550.0
2018-06-12 11:00:00,9.32,9.38,9.3,9.35,1551350.0,9.32,9.38,9.3,9.35,1551350.0
2018-06-12 11:30:00,9.35,9.37,9.32,9.36,1433150.0,9.35,9.37,9.32,9.36,1433150.0
2018-06-12 12:00:00,9.36,9.36,9.31,9.33,815300.0,9.36,9.36,9.31,9.33,815300.0
2018-06-12 12:30:00,9.33,9.39,9.32,9.36,1780450.0,9.33,9.39,9.32,9.36,1780450.0
2018-06-12 13:00:00,9.35,9.36,9.32,9.32,874550.0,9.35,9.36,9.32,9.32,874550.0
2018-06-12 13:30:00,9.33,9.33,9.32,9.33,815100.0,9.33,9.33,9.32,9.33,815100.0
2018-06-12 14:00:00,9.33,9.35,9.31,9.31,1195050.0,9.33,9.35,9.31,9.31,1195050.0
2018-06-12 14:30:00,9.31,9.32,9.28,9.29,1603000.0,9.31,9.32,9.28,9.29,1603000.0
2018-06-12 15:00:00,9.29,9.31,9.27,9.28,1191800.0,9.29,9.31,9.27,9.28,1191800.0
2018-06-12 15:30:00,9.29,9.33,9.28,9.33,2989650.0,9.29,9.33,9.28,9.33,2989650.0
2018-06-13 09:30:00,9.34,9.39,9.33,9.33,2311900.0,9.34,9.39,9.33,9.33,2311900.0
2018-06-13 10:00:00,9.33,9.34,9.28,9.29,530050.0,9.33,9.34,9.28,9.29,530050.0
2018-06-13 10:30:00,9.28,9.32,9.28,9.3,1297550.0,9.28,9.32,9.28,9.3,1297550.0
2018-06-13 11:00:00,9.3,9.3,9.25,9.26,1245350.0,9.3,9.3,9.25,9.26,1245350.0
2018-06-13 11:30:00,9.26,9.29,9.25,9.28,1157100.0,9.26,9.29,9.25,9.28,1157100.0
2018-06-13 12:00:00,9.28,9.28,9.23,9.23,819750.0,9.28,9.28,9.23,9.23,819750.0
2018-06-13 12:30:00,9.23,9.24,9.22,9.23,602250.0,9.23,9.24,9.22,9.23,602250.0
2018-06-13 13:00:00,9.23,9.24,9.23,9.24,386050.0,9.23,9.24,9.23,9.24,386050.0
2018-06-13 13:30:00,9.23,9.24,9.22,9.23,723800.0,9.23,9.24,9.22,9.23,723800.0
2018-06-13 14:00:00,9.22,9.25,9.2,9.2,1170650.0,9.22,9.25,9.2,9.2,1170650.0
2018-06-13 14:30:00,9.2,9.21,9.19,9.2,975450.0,9.2,9.21,9.19,9.2,975450.0
2018-06-13 15:00:00,9.2,9.23,9.19,9.21,859950.0,9.2,9.23,9.19,9.21,859950.0
2018-06-13 15:30:00,9.21,9.21,9.14,9.15,4980250.0,9.21,9.21,9.14,9.15,4980250.0
2018-06-14 09:30:00,9.19,9.21,9.14,9.14,2268850.0,9.19,9.21,9.14,9.14,2268850.0
2018-06-14 10:00:00,9.14,9.14,9.09,9.13,1516150.0,9.14,9.14,9.09,9.13,1516150.0
2018-06-14 10:30:00,9.13,9.15,9.11,9.13,763650.0,9.13,9.15,9.11,9.13,763650.0
2018-06-14 11:00:00,9.12,9.15,9.12,9.13,696700.0,9.12,9.15,9.12,9.13,696700.0
2018-06-14 11:30:00,9.12,9.18,9.12,9.18,1119150.0,9.12,9.18,9.12,9.18,1119150.0
2018-06-14 12:00:00,9.18,9.19,9.16,9.16,539750.0,9.18,9.19,9.16,9.16,539750.0
2018-06-14 12:30:00,9.15,9.17,9.14,9.16,485900.0,9.15,9.17,9.14,9.16,485900.0
2018-06-14 13:00:00,9.16,9.19,9.15,9.19,564800.0,9.16,9.19,9.15,9.19,564800.0
2018-06-14 13:30:00,9.19,9.19,9.15,9.17,1017300.0,9.19,9.19,9.15,9.17,1017300.0
2018-06-14 14:00:00,9.17,9.19,9.15,9.17,1027050.0,9.17,9.19,9.15,9.17,1027050.0
2018-06-14 14:30:00,9.17,9.2,9.15,9.18,852750.0,9.17,9.2,9.15,9.18,852750.0
2018-06-14 15:00:00,9.17,9.2,9.16,9.2,891000.0,9.17,9.2,9.16,9.2,891000.0
2018-06-14 15:30:00,9.2,9.23,9.19,9.21,2461100.0,9.2,9.23,9.19,9.21,2461100.0
2018-06-15 09:30:00,9.2,9.23,9.14,9.18,1998600.0,9.2,9.23,9.14,9.18,1998600.0
2018-06-15 10:00:00,9.18,9.24,9.18,9.21,676100.0,9.18,9.24,9.18,9.21,676100.0
2018-06-15 10:30:00,9.21,9.23,9.18,9.22,657950.0,9.21,9.23,9.18,9.22,657950.0
2018-06-15 11:00:00,9.23,9.31,9.23,9.28,1476850.0,9.23,9.31,9.23,9.28,1476850.0
2018-06-15 11:30:00,9.29,9.29,9.24,9.26,436750.0,9.29,9.29,9.24,9.26,436750.0
2018-06-15 12:00:00,9.25,9.26,9.24,9.26,293050.0,9.25,9.26,9.24,9.26,293050.0
2018-06-15 12:30:00,9.25,9.26,9.24,9.25,316100.0,9.25,9.26,9.24,9.25,316100.0
2018-06-15 13:00:00,9.25,9.27,9.24,9.25,449600.0,9.25,9.27,9.24,9.25,449600.0
2018-06-15 13:30:00,9.25,9.25,9.22,9.24,540950.0,9.25,9.25,9.22,9.24,540950.0
2018-06-15 14:00:00,9.24,9.31,9.24,9.3,1167250.0,9.24,9.31,9.24,9.3,1167250.0
2018-06-15 14:30:00,9.3,9.3,9.28,9.28,427300.0,9.3,9.3,9.28,9.28,427300.0
2018-06-15 15:00:00,9.28,9.29,9.25,9.26,400700.0,9.28,9.29,9.25,9.26,400700.0
2018-06-15 15:30:00,9.26,9.27,9.22,9.24,3655050.0,9.26,9.27,9.22,9.24,3655050.0
2018-06-18 09:30:00,9.18,9.35,9.17,9.33,1967150.0,9.18,9.35,9.17,9.33,1967150.0
2018-06-18 10:00:00,9.33,9.41,9.33,9.41,3150300.0,9.33,9.41,9.33,9.41,3150300.0
2018-06-18 10:30:00,9.41,9.43,9.37,9.38,1454600.0,9.41,9.43,9.37,9.38,1454600.0
2018-06-18 11:00:00,9.37,9.45,9.36,9.44,1828500.0,9.37,9.45,9.36,9.44,1828500.0
2018-06-18 11:30:00,9.44,9.44,9.4,9.41,792400.0,9.44,9.44,9.4,9.41,792400.0
2018-06-18 12:00:00,9.41,9.41,9.31,9.32,1760200.0,9.41,9.41,9.31,9.32,1760200.0
2018-06-18 12:30:00,9.32,9.36,9.31,9.36,757800.0,9.32,9.36,9.31,9.36,757800.0
2018-06-18 13:00:00,9.36,9.36,9.32,9.35,553650.0,9.36,9.36,9.32,9.35,553650.0
2018-06-18 13:30:00,9.35,9.37,9.35,9.35,531000.0,9.35,9.37,9.35,9.35,531000.0
2018-06-18 14:00:00,9.34,9.36,9.33,9.36,473100.0,9.34,9.36,9.33,9.36,473100.0
2018-06-18 14:30:00,9.36,9.38,9.34,9.38,597500.0,9.36,9.38,9.34,9.38,597500.0
2018-06-18 15:00:00,9.38,9.39,9.36,9.38,1164350.0,9.38,9.39,9.36,9.38,1164350.0
2018-06-18 15:30:00,9.38,9.39,9.37,9.37,2324300.0,9.38,9.39,9.37,9.37,2324300.0
2018-06-19 09:30:00,9.29,9.42,9.28,9.37,2320200.0,9.29,9.42,9.28,9.37,2320200.0
2018-06-19 10:00:00,9.37,9.4,9.35,9.37,1914400.0,9.37,9.4,9.35,9.37,1914400.0
2018-06-19 10:30:00,9.37,9.39,9.34,9.37,1714400.0,9.37,9.39,9.34,9.37,1714400.0
2018-06-19 11:00:00,9.37,9.42,9.37,9.41,1214150.0,9.37,9.42,9.37,9.41,1214150.0
2018-06-19 11:30:00,9.41,9.41,9.36,9.38,881200.0,9.41,9.41,9.36,9.38,881200.0
2018-06-19 12:00:00,9.38,9.38,9.35,9.35,835350.0,9.38,9.38,9.35,9.35,835350.0
2018-06-19 12:30:00,9.35,9.36,9.34,9.35,913800.0,9.35,9.36,9.34,9.35,913800.0
2018-06-19 13:00:00,9.35,9.36,9.33,9.35,944950.0,9.35,9.36,9.33,9.35,944950.0
2018-06-19 13:30:00,9.34,9.38,9.34,9.38,646100.0,9.34,9.38,9.34,9.38,646100.0
2018-06-19 14:00:00,9.38,9.38,9.34,9.35,1011500.0,9.38,9.38,9.34,9.35,1011500.0
2018-06-19 14:30:00,9.35,9.37,9.35,9.36,681250.0,9.35,9.37,9.35,9.36,681250.0
2018-06-19 15:00:00,9.36,9.4,9.36,9.38,1018100.0,9.36,9.4,9.36,9.38,1018100.0
2018-06-19 15:30:00,9.38,9.41,9.37,9.38,2121100.0,9.38,9.41,9.37,9.38,2121100.0
2018-06-20 09:30:00,9.39,9.42,9.34,9.39,1138700.0,9.39,9.42,9.34,9.39,1138700.0
2018-06-20 10:00:00,9.38,9.39,9.31,9.32,782100.0,9.38,9.39,9.31,9.32,782100.0
2018-06-20 10:30:00,9.32,9.34,9.3,9.31,1299400.0,9.32,9.34,9.3,9.31,1299400.0
2018-06-20 11:00:00,9.31,9.31,9.24,9.28,1096800.0,9.31,9.31,9.24,9.28,1096800.0
2018-06-20 11:30:00,9.28,9.3,9.27,9.3,607300.0,9.28,9.3,9.27,9.3,607300.0
2018-06-20 12:00:00,9.28,9.32,9.26,9.29,1062550.0,9.28,9.32,9.26,9.29,1062550.0
2018-06-20 12:30:00,9.3,9.32,9.29,9.29,391400.0,9.3,9.32,9.29,9.29,391400.0
2018-06-20 13:00:00,9.29,9.31,9.29,9.29,315400.0,9.29,9.31,9.29,9.29,315400.0
2018-06-20 13:30:00,9.3,9.31,9.28,9.3,466700.0,9.3,9.31,9.28,9.3,466700.0
2018-06-20 14:00:00,9.3,9.3,9.28,9.29,877050.0,9.3,9.3,9.28,9.29,877050.0
2018-06-20 14:30:00,9.29,9.31,9.29,9.29,421200.0,9.29,9.31,9.29,9.29,421200.0
2018-06-20 15:00:00,9.3,9.31,9.29,9.31,569400.0,9.3,9.31,9.29,9.31,569400.0
2018-06-20 15:30:00,9.31,9.33,9.3,9.31,2138250.0,9.31,9.33,9.3,9.31,2138250.0
2018-06-21 09:30:00,9.37,9.48,9.35,9.44,3525550.0,9.37,9.48,9.35,9.44,3525550.0
2018-06-21 10:00:00,9.44,9.44,9.27,9.35,4054400.0,9.44,9.44,9.27,9.35,4054400.0
2018-06-21 10:30:00,9.35,9.36,9.31,9.34,438950.0,9.35,9.36,9.31,9.34,438950.0
2018-06-21 11:00:00,9.34,9.35,9.31,9.32,908600.0,9.34,9.35,9.31,9.32,908600.0
2018-06-21 11:30:00,9.33,9.38,9.31,9.36,1014850.0,9.33,9.38,9.31,9.36,1014850.0
2018-06-21 12:00:00,9.35,9.35,9.31,9.33,331950.0,9.35,9.35,9.31,9.33,331950.0
2018-06-21 12:30:00,9.33,9.33,9.3,9.3,291550.0,9.33,9.33,9.3,9.3,291550.0
2018-06-21 13:00:00,9.3,9.34,9.3,9.33,298000.0,9.3,9.34,9.3,9.33,298000.0
2018-06-21 13:30:00,9.33,9.34,9.29,9.32,536650.0,9.33,9.34,9.29,9.32,536650.0
2018-06-21 14:00:00,9.32,9.34,9.29,9.29,457150.0,9.32,9.34,9.29,9.29,457150.0
2018-06-21 14:30:00,9.3,9.3,9.27,9.3,449500.0,9.3,9.3,9.27,9.3,449500.0
2018-06-21 15:00:00,9.29,9.29,9.26,9.28,707500.0,9.29,9.29,9.26,9.28,707500.0
2018-06-21 15:30:00,9.28,9.29,9.25,9.26,2594850.0,9.28,9.29,9.25,9.26,2594850.0
2018-06-22 09:30:00,9.38,9.49,9.28,9.46,5030400.0,9.38,9.49,9.28,9.46,5030400.0
2018-06-22 10:00:00,9.46,9.48,9.4,9.43,2799650.0,9.46,9.48,9.4,9.43,2799650.0
2018-06-22 10:30:00,9.44,9.44,9.38,9.4,1482300.0,9.44,9.44,9.38,9.4,1482300.0
2018-06-22 11:00:00,9.39,9.47,9.39,9.42,1400850.0,9.39,9.47,9.39,9.42,1400850.0
2018-06-22 11:30:00,9.42,9.44,9.39,9.39,659450.0,9.42,9.44,9.39,9.39,659450.0
2018-06-22 12:00:00,9.4,9.44,9.4,9.43,464500.0,9.4,9.44,9.4,9.43,464500.0
2018-06-22 12:30:00,9.43,9.43,9.39,9.4,454650.0,9.43,9.43,9.39,9.4,454650.0
2018-06-22 13:00:00,9.4,9.43,9.4,9.42,781000.0,9.4,9.43,9.4,9.42,781000.0
2018-06-22 13:30:00,9.42,9.43,9.41,9.42,261150.0,9.42,9.43,9.41,9.42,261150.0
2018-06-22 14:00:00,9.42,9.44,9.41,9.43,526200.0,9.42,9.44,9.41,9.43,526200.0
2018-06-22 14:30:00,9.43,9.46,9.42,9.43,1114450.0,9.43,9.46,9.42,9.43,1114450.0
2018-06-22 15:00:00,9.43,9.44,9.4,9.4,981700.0,9.43,9.44,9.4,9.4,981700.0
2018-06-22 15:30:00,9.4,9.42,9.38,9.4,3661700.0,9.4,9.42,9.38,9.4,3661700.0
2018-06-25 09:30:00,9.34,9.35,9.15,9.16,3925900.0,9.34,9.35,9.15,9.16,3925900.0
2018-06-25 10:00:00,9.16,9.2,9.12,9.19,2525650.0,9.16,9.2,9.12,9.19,2525650.0
2018-06-25 10:30:00,9.18,9.19,9.11,9.12,1670600.0,9.18,9.19,9.11,9.12,1670600.0
2018-06-25 11:00:00,9.13,9.13,9.08,9.08,1681300.0,9.13,9.13,9.08,9.08,1681300.0
2018-06-25 11:30:00,9.09,9.1,9.07,9.07,1239300.0,9.09,9.1,9.07,9.07,1239300.0
2018-06-25 12:00:00,9.08,9.08,9.01,9.06,1908900.0,9.08,9.08,9.01,9.06,1908900.0
2018-06-25 12:30:00,9.07,9.11,9.07,9.1,815100.0,9.07,9.11,9.07,9.1,815100.0
2018-06-25 13:00:00,9.1,9.1,9.06,9.07,1090350.0,9.1,9.1,9.06,9.07,1090350.0
2018-06-25 13:30:00,9.07,9.13,9.07,9.13,921350.0,9.07,9.13,9.07,9.13,921350.0
2018-06-25 14:00:00,9.12,9.16,9.11,9.11,619100.0,9.12,9.16,9.11,9.11,619100.0
2018-06-25 14:30:00,9.11,9.11,9.04,9.05,1279500.0,9.11,9.11,9.04,9.05,1279500.0
2018-06-25 15:00:00,9.05,9.08,9.03,9.03,1339100.0,9.05,9.08,9.03,9.03,1339100.0
2018-06-25 15:30:00,9.04,9.12,9.02,9.08,5415350.0,9.04,9.12,9.02,9.08,5415350.0
2018-06-26 09:30:00,9.11,9.24,9.1,9.19,4072700.0,9.11,9.24,9.1,9.19,4072700.0
2018-06-26 10:00:00,9.19,9.22,9.12,9.18,3384550.0,9.19,9.22,9.12,9.18,3384550.0
2018-06-26 10:30:00,9.17,9.18,9.14,9.17,1400550.0,9.17,9.18,9.14,9.17,1400550.0
2018-06-26 11:00:00,9.17,9.21,9.15,9.21,2620250.0,9.17,9.21,9.15,9.21,2620250.0
2018-06-26 11:30:00,9.21,9.22,9.18,9.21,1393550.0,9.21,9.22,9.18,9.21,1393550.0
2018-06-26 12:00:00,9.2,9.24,9.2,9.24,1702650.0,9.2,9.24,9.2,9.24,1702650.0
2018-06-26 12:30:00,9.24,9.24,9.2,9.21,1125300.0,9.24,9.24,9.2,9.21,1125300.0
2018-06-26 13:00:00,9.21,9.24,9.2,9.23,828750.0,9.21,9.24,9.2,9.23,828750.0
2018-06-26 13:30:00,9.23,9.29,9.22,9.28,1805800.0,9.23,9.29,9.22,9.28,1805800.0
2018-06-26 14:00:00,9.28,9.28,9.25,9.27,620800.0,9.28,9.28,9.25,9.27,620800.0
2018-06-26 14:30:00,9.28,9.3,9.26,9.28,1155100.0,9.28,9.3,9.26,9.28,1155100.0
2018-06-26 15:00:00,9.28,9.29,9.23,9.25,1133150.0,9.28,9.29,9.23,9.25,1133150.0
2018-06-26 15:30:00,9.25,9.28,9.22,9.23,3640450.0,9.25,9.28,9.22,9.23,3640450.0
2018-06-27 09:30:00,9.2,9.35,9.2,9.26,3655700.0,9.2,9.35,9.2,9.26,3655700.0
2018-06-27 10:00:00,9.24,9.27,9.22,9.23,2128950.0,9.24,9.27,9.22,9.23,2128950.0
2018-06-27 10:30:00,9.23,9.24,9.19,9.22,2085500.0,9.23,9.24,9.19,9.22,2085500.0
2018-06-27 11:00:00,9.21,9.23,9.1,9.11,1656000.0,9.21,9.23,9.1,9.11,1656000.0
2018-06-27 11:30:00,9.11,9.21,9.11,9.2,1532450.0,9.11,9.21,9.11,9.2,1532450.0
2018-06-27 12:00:00,9.2,9.22,9.19,9.2,1073650.0,9.2,9.22,9.19,9.2,1073650.0
2018-06-27 12:30:00,9.2,9.2,9.16,9.18,1351000.0,9.2,9.2,9.16,9.18,1351000.0
2018-06-27 13:00:00,9.18,9.19,9.15,9.17,519750.0,9.18,9.19,9.15,9.17,519750.0
2018-06-27 13:30:00,9.17,9.19,9.15,9.18,741450.0,9.17,9.19,9.15,9.18,741450.0
2018-06-27 14:00:00,9.18,9.19,9.14,9.15,680750.0,9.18,9.19,9.14,9.15,680750.0
2018-06-27 14:30:00,9.15,9.16,9.12,9.12,1276750.0,9.15,9.16,9.12,9.12,1276750.0
2018-06-27 15:00:00,9.12,9.15,9.11,9.14,1698450.0,9.12,9.15,9.11,9.14,1698450.0
2018-06-27 15:30:00,9.14,9.2,9.14,9.15,2679950.0,9.14,9.2,9.14,9.15,2679950.0
2018-06-28 09:30:00,8.69,8.81,8.5,8.5,15902850.0,8.69,8.81,8.5,8.5,15902850.0
2018-06-28 10:00:00,8.5,8.5,8.3,8.48,15384650.0,8.5,8.5,8.3,8.48,15384650.0
2018-06-28 10:30:00,8.47,8.48,8.35,8.41,5601200.0,8.47,8.48,8.35,8.41,5601200.0
2018-06-28 11:00:00,8.41,8.41,8.3,8.37,4839150.0,8.41,8.41,8.3,8.37,4839150.0
2018-06-28 11:30:00,8.37,8.39,8.32,8.34,3701100.0,8.37,8.39,8.32,8.34,3701100.0
2018-06-28 12:00:00,8.34,8.4,8.32,8.36,3093450.0,8.34,8.4,8.32,8.36,3093450.0
2018-06-28 12:30:00,8.36,8.42,8.35,8.41,2879650.0,8.36,8.42,8.35,8.41,2879650.0
2018-06-28 13:00:00,8.41,8.46,8.4,8.43,3385850.0,8.41,8.46,8.4,8.43,3385850.0
2018-06-28 13:30:00,8.44,8.45,8.41,8.41,2348800.0,8.44,8.45,8.41,8.41,2348800.0
2018-06-28 14:00:00,8.41,8.52,8.41,8.51,3340400.0,8.41,8.52,8.41,8.51,3340400.0
2018-06-28 14:30:00,8.51,8.58,8.51,8.58,4687800.0,8.51,8.58,8.51,8.58,4687800.0
2018-06-28 15:00:00,8.58,8.59,8.52,8.54,5245200.0,8.58,8.59,8.52,8.54,5245200.0
2018-06-28 15:30:00,8.54,8.58,8.52,8.57,6672350.0,8.54,8.58,8.52,8.57,6672350.0
2018-06-29 09:30:00,8.66,8.75,8.63,8.64,5794450.0,8.66,8.75,8.63,8.64,5794450.0
2018-06-29 10:00:00,8.65,8.66,8.6,8.6,2590200.0,8.65,8.66,8.6,8.6,2590200.0
2018-06-29 10:30:00,8.6,8.61,8.59,8.6,1458350.0,8.6,8.61,8.59,8.6,1458350.0
2018-06-29 11:00:00,8.6,8.66,8.59,8.65,1798750.0,8.6,8.66,8.59,8.65,1798750.0
2018-06-29 11:30:00,8.65,8.72,8.62,8.69,4129850.0,8.65,8.72,8.62,8.69,4129850.0
2018-06-29 12:00:00,8.69,8.69,8.66,8.67,1762600.0,8.69,8.69,8.66,8.67,1762600.0
2018-06-29 12:30:00,8.67,8.67,8.63,8.64,1258600.0,8.67,8.67,8.63,8.64,1258600.0
2018-06-29 13:00:00,8.64,8.67,8.64,8.66,664350.0,8.64,8.67,8.64,8.66,664350.0
2018-06-29 13:30:00,8.66,8.68,8.65,8.65,688450.0,8.66,8.68,8.65,8.65,688450.0
2018-06-29 14:00:00,8.65,8.66,8.64,8.66,687200.0,8.65,8.66,8.64,8.66,687200.0
2018-06-29 14:30:00,8.67,8.69,8.65,8.69,792900.0,8.67,8.69,8.65,8.69,792900.0
2018-06-29 15:00:00,8.69,8.69,8.65,8.67,4914800.0,8.69,8.69,8.65,8.67,4914800.0
2018-06-29 15:30:00,8.67,8.67,8.62,8.63,4735200.0,8.67,8.67,8.62,8.63,4735200.0
2018-07-02 09:30:00,8.56,8.63,8.49,8.62,2377650.0,8.56,8.63,8.49,8.62,2377650.0
2018-07-02 10:00:00,8.62,8.65,8.57,8.65,2251900.0,8.62,8.65,8.57,8.65,2251900.0
2018-07-02 10:30:00,8.66,8.72,8.66,8.72,1929750.0,8.66,8.72,8.66,8.72,1929750.0
2018-07-02 11:00:00,8.71,8.74,8.68,8.73,1356650.0,8.71,8.74,8.68,8.73,1356650.0
2018-07-02 11:30:00,8.74,8.76,8.72,8.74,924250.0,8.74,8.76,8.72,8.74,924250.0
2018-07-02 12:00:00,8.75,8.76,8.72,8.72,1648300.0,8.75,8.76,8.72,8.72,1648300.0
2018-07-02 12:30:00,8.72,8.79,8.71,8.78,1205350.0,8.72,8.79,8.71,8.78,1205350.0
2018-07-02 13:00:00,8.78,8.79,8.75,8.76,1305100.0,8.78,8.79,8.75,8.76,1305100.0
2018-07-02 13:30:00,8.76,8.84,8.75,8.81,2292700.0,8.76,8.84,8.75,8.81,2292700.0
2018-07-02 14:00:00,8.8,8.82,8.79,8.82,693200.0,8.8,8.82,8.79,8.82,693200.0
2018-07-02 14:30:00,8.81,8.82,8.79,8.8,712600.0,8.81,8.82,8.79,8.8,712600.0
2018-07-02 15:00:00,8.79,8.82,8.79,8.82,771850.0,8.79,8.82,8.79,8.82,771850.0
2018-07-02 15:30:00,8.82,8.86,8.81,8.86,3528400.0,8.82,8.86,8.81,8.86,3528400.0
2018-07-03 09:30:00,8.87,8.91,8.82,8.87,1937350.0,8.87,8.91,8.82,8.87,1937350.0
2018-07-03 10:00:00,8.87,8.97,8.86,8.97,2472450.0,8.87,8.97,8.86,8.97,2472450.0
2018-07-03 10:30:00,8.97,9.01,8.96,8.98,2629350.0,8.97,9.01,8.96,8.98,2629350.0
2018-07-03 11:00:00,8.98,8.98,8.94,8.95,1366250.0,8.98,8.98,8.94,8.95,1366250.0
2018-07-03 11:30:00,8.96,8.99,8.96,8.98,1028050.0,8.96,8.99,8.96,8.98,1028050.0
2018-07-03 12:00:00,8.99,8.99,8.94,8.96,1696250.0,8.99,8.99,8.94,8.96,1696250.0
2018-07-03 12:30:00,8.96,8.99,8.95,8.99,4481400.0,8.96,8.99,8.95,8.99,4481400.0
2018-07-05 09:30:00,9.0,9.0,8.9,8.93,1545200.0,9.0,9.0,8.9,8.93,1545200.0
2018-07-05 10:00:00,8.92,8.96,8.89,8.94,961950.0,8.92,8.96,8.89,8.94,961950.0
2018-07-05 10:30:00,8.94,8.96,8.91,8.94,1469050.0,8.94,8.96,8.91,8.94,1469050.0
2018-07-05 11:00:00,8.94,8.98,8.94,8.95,964250.0,8.94,8.98,8.94,8.95,964250.0
2018-07-05 11:30:00,8.96,8.97,8.93,8.93,609750.0,8.96,8.97,8.93,8.93,609750.0
2018-07-05 12:00:00,8.93,8.95,8.92,8.94,432750.0,8.93,8.95,8.92,8.94,432750.0
2018-07-05 12:30:00,8.94,8.94,8.92,8.93,934100.0,8.94,8.94,8.92,8.93,934100.0
2018-07-05 13:00:00,8.94,8.96,8.92,8.93,1080400.0,8.94,8.96,8.92,8.93,1080400.0
2018-07-05 13:30:00,8.93,8.94,8.91,8.92,527150.0,8.93,8.94,8.91,8.92,527150.0
2018-07-05 14:00:00,8.92,8.95,8.9,8.95,1018300.0,8.92,8.95,8.9,8.95,1018300.0
2018-07-05 14:30:00,8.95,8.96,8.93,8.95,808850.0,8.95,8.96,8.93,8.95,808850.0
2018-07-05 15:00:00,8.95,8.97,8.94,8.95,660850.0,8.95,8.97,8.94,8.95,660850.0
2018-07-05 15:30:00,8.95,8.97,8.93,8.96,1821850.0,8.95,8.97,8.93,8.96,1821850.0
2018-07-06 09:30:00,9.0,9.03,8.95,8.97,2128850.0,9.0,9.03,8.95,8.97,2128850.0
2018-07-06 10:00:00,8.98,9.01,8.94,8.99,778350.0,8.98,9.01,8.94,8.99,778350.0
2018-07-06 10:30:00,8.99,9.01,8.98,8.99,561900.0,8.99,9.01,8.98,8.99,561900.0
2018-07-06 11:00:00,8.99,9.02,8.99,9.01,756300.0,8.99,9.02,8.99,9.01,756300.0
2018-07-06 11:30:00,9.01,9.03,8.98,8.99,919450.0,9.01,9.03,8.98,8.99,919450.0
2018-07-06 12:00:00,8.98,9.02,8.97,9.01,763850.0,8.98,9.02,8.97,9.01,763850.0
2018-07-06 12:30:00,9.01,9.03,9.01,9.03,373650.0,9.01,9.03,9.01,9.03,373650.0
2018-07-06 13:00:00,9.03,9.04,9.0,9.02,694400.0,9.03,9.04,9.0,9.02,694400.0
2018-07-06 13:30:00,9.02,9.03,8.97,8.97,1084850.0,9.02,9.03,8.97,8.97,1084850.0
2018-07-06 14:00:00,8.97,9.02,8.91,9.0,5608050.0,8.97,9.02,8.91,9.0,5608050.0
2018-07-06 14:30:00,9.01,9.03,9.0,9.03,775550.0,9.01,9.03,9.0,9.03,775550.0
2018-07-06 15:00:00,9.02,9.03,9.01,9.02,817550.0,9.02,9.03,9.01,9.02,817550.0
2018-07-06 15:30:00,9.03,9.03,9.0,9.02,2015250.0,9.03,9.03,9.0,9.02,2015250.0
2018-07-09 09:30:00,9.09,9.16,9.06,9.15,3070350.0,9.09,9.16,9.06,9.15,3070350.0
2018-07-09 10:00:00,9.15,9.15,9.09,9.15,1772450.0,9.15,9.15,9.09,9.15,1772450.0
2018-07-09 10:30:00,9.14,9.15,9.11,9.15,1151150.0,9.14,9.15,9.11,9.15,1151150.0
2018-07-09 11:00:00,9.15,9.2,9.14,9.17,2071250.0,9.15,9.2,9.14,9.17,2071250.0
2018-07-09 11:30:00,9.17,9.21,9.16,9.21,1381650.0,9.17,9.21,9.16,9.21,1381650.0
2018-07-09 12:00:00,9.21,9.22,9.18,9.2,1240200.0,9.21,9.22,9.18,9.2,1240200.0
2018-07-09 12:30:00,9.2,9.21,9.18,9.21,592450.0,9.2,9.21,9.18,9.21,592450.0
2018-07-09 13:00:00,9.21,9.27,9.21,9.24,2341100.0,9.21,9.27,9.21,9.24,2341100.0
2018-07-09 13:30:00,9.24,9.29,9.22,9.29,1319200.0,9.24,9.29,9.22,9.29,1319200.0
2018-07-09 14:00:00,9.28,9.29,9.25,9.27,1323100.0,9.28,9.29,9.25,9.27,1323100.0
2018-07-09 14:30:00,9.27,9.29,9.26,9.28,1173400.0,9.27,9.29,9.26,9.28,1173400.0
2018-07-09 15:00:00,9.27,9.28,9.25,9.25,834600.0,9.27,9.28,9.25,9.25,834600.0
2018-07-09 15:30:00,9.25,9.29,9.24,9.28,4590750.0,9.25,9.29,9.24,9.28,4590750.0
2018-07-10 09:30:00,9.11,9.21,9.06,9.15,5135200.0,9.11,9.21,9.06,9.15,5135200.0
2018-07-10 10:00:00,9.16,9.22,9.1,9.15,2178400.0,9.16,9.22,9.1,9.15,2178400.0
2018-07-10 10:30:00,9.16,9.18,9.12,9.12,1271300.0,9.16,9.18,9.12,9.12,1271300.0
2018-07-10 11:00:00,9.12,9.14,9.09,9.1,927850.0,9.12,9.14,9.09,9.1,927850.0
2018-07-10 11:30:00,9.1,9.14,9.08,9.11,988300.0,9.1,9.14,9.08,9.11,988300.0
2018-07-10 12:00:00,9.12,9.13,9.09,9.1,899150.0,9.12,9.13,9.09,9.1,899150.0
2018-07-10 12:30:00,9.1,9.11,9.08,9.11,796300.0,9.1,9.11,9.08,9.11,796300.0
2018-07-10 13:00:00,9.1,9.11,9.07,9.08,695750.0,9.1,9.11,9.07,9.08,695750.0
2018-07-10 13:30:00,9.08,9.09,9.06,9.07,705500.0,9.08,9.09,9.06,9.07,705500.0
2018-07-10 14:00:00,9.08,9.08,9.05,9.07,1198300.0,9.08,9.08,9.05,9.07,1198300.0
2018-07-10 14:30:00,9.07,9.08,9.05,9.06,1777350.0,9.07,9.08,9.05,9.06,1777350.0
2018-07-10 15:00:00,9.07,9.08,9.05,9.06,1022050.0,9.07,9.08,9.05,9.06,1022050.0
2018-07-10 15:30:00,9.06,9.09,9.06,9.08,2273800.0,9.06,9.09,9.06,9.08,2273800.0
2018-07-11 09:30:00,9.05,9.14,9.04,9.14,1389400.0,9.05,9.14,9.04,9.14,1389400.0
2018-07-11 10:00:00,9.13,9.19,9.13,9.16,1855600.0,9.13,9.19,9.13,9.16,1855600.0
2018-07-11 10:30:00,9.16,9.17,9.13,9.14,695000.0,9.16,9.17,9.13,9.14,695000.0
2018-07-11 11:00:00,9.15,9.15,9.11,9.12,468350.0,9.15,9.15,9.11,9.12,468350.0
2018-07-11 11:30:00,9.12,9.18,9.1,9.14,1185350.0,9.12,9.18,9.1,9.14,1185350.0
2018-07-11 12:00:00,9.15,9.18,9.13,9.15,481600.0,9.15,9.18,9.13,9.15,481600.0
2018-07-11 12:30:00,9.17,9.17,9.14,9.15,491500.0,9.17,9.17,9.14,9.15,491500.0
2018-07-11 13:00:00,9.15,9.18,9.15,9.17,1301600.0,9.15,9.18,9.15,9.17,1301600.0
2018-07-11 13:30:00,9.17,9.17,9.13,9.13,1863400.0,9.17,9.17,9.13,9.13,1863400.0
2018-07-11 14:00:00,9.15,9.18,9.14,9.17,690950.0,9.15,9.18,9.14,9.17,690950.0
2018-07-11 14:30:00,9.18,9.2,9.17,9.17,573100.0,9.18,9.2,9.17,9.17,573100.0
2018-07-11 15:00:00,9.18,9.19,9.17,9.17,900400.0,9.18,9.19,9.17,9.17,900400.0
2018-07-11 15:30:00,9.17,9.17,9.14,9.15,2531400.0,9.17,9.17,9.14,9.15,2531400.0
2018-07-12 09:30:00,9.2,9.29,9.2,9.28,2500900.0,9.2,9.29,9.2,9.28,2500900.0
2018-07-12 10:00:00,9.28,9.28,9.22,9.24,1118600.0,9.28,9.28,9.22,9.24,1118600.0
2018-07-12 10:30:00,9.25,9.26,9.2,9.21,685000.0,9.25,9.26,9.2,9.21,685000.0
2018-07-12 11:00:00,9.21,9.21,9.17,9.21,855550.0,9.21,9.21,9.17,9.21,855550.0
2018-07-12 11:30:00,9.2,9.23,9.18,9.22,481550.0,9.2,9.23,9.18,9.22,481550.0
2018-07-12 12:00:00,9.22,9.23,9.2,9.22,1247100.0,9.22,9.23,9.2,9.22,1247100.0
2018-07-12 12:30:00,9.22,9.24,9.21,9.23,333300.0,9.22,9.24,9.21,9.23,333300.0
2018-07-12 13:00:00,9.23,9.23,9.18,9.2,303200.0,9.23,9.23,9.18,9.2,303200.0
2018-07-12 13:30:00,9.2,9.21,9.18,9.18,455100.0,9.2,9.21,9.18,9.18,455100.0
2018-07-12 14:00:00,9.18,9.2,9.17,9.18,597450.0,9.18,9.2,9.17,9.18,597450.0
2018-07-12 14:30:00,9.19,9.19,9.17,9.18,641800.0,9.19,9.19,9.17,9.18,641800.0
2018-07-12 15:00:00,9.19,9.2,9.18,9.19,437900.0,9.19,9.2,9.18,9.19,437900.0
2018-07-12 15:30:00,9.19,9.2,9.17,9.18,1761750.0,9.19,9.2,9.17,9.18,1761750.0
2018-07-13 09:30:00,9.17,9.22,9.14,9.19,1250800.0,9.17,9.22,9.14,9.19,1250800.0
2018-07-13 10:00:00,9.2,9.21,9.16,9.17,765600.0,9.2,9.21,9.16,9.17,765600.0
2018-07-13 10:30:00,9.16,9.2,9.14,9.17,1087000.0,9.16,9.2,9.14,9.17,1087000.0
2018-07-13 11:00:00,9.17,9.21,9.14,9.21,694300.0,9.17,9.21,9.14,9.21,694300.0
2018-07-13 11:30:00,9.21,9.22,9.14,9.14,550100.0,9.21,9.22,9.14,9.14,550100.0
2018-07-13 12:00:00,9.15,9.2,9.15,9.19,500000.0,9.15,9.2,9.15,9.19,500000.0
2018-07-13 12:30:00,9.18,9.2,9.17,9.19,540000.0,9.18,9.2,9.17,9.19,540000.0
2018-07-13 13:00:00,9.18,9.2,9.18,9.18,260000.0,9.18,9.2,9.18,9.18,260000.0
2018-07-13 13:30:00,9.18,9.18,9.15,9.16,360000.0,9.18,9.18,9.15,9.16,360000.0
2018-07-13 14:00:00,9.16,9.17,9.13,9.16,1112250.0,9.16,9.17,9.13,9.16,1112250.0
2018-07-13 14:30:00,9.15,9.17,9.15,9.16,482350.0,9.15,9.17,9.15,9.16,482350.0
2018-07-13 15:00:00,9.16,9.17,9.15,9.15,708400.0,9.16,9.17,9.15,9.15,708400.0
2018-07-13 15:30:00,9.15,9.16,9.14,9.14,1837200.0,9.15,9.16,9.14,9.14,1837200.0
2018-07-16 09:30:00,9.1,9.16,9.1,9.13,1409150.0,9.1,9.16,9.1,9.13,1409150.0
2018-07-16 10:00:00,9.12,9.12,9.06,9.06,994750.0,9.12,9.12,9.06,9.06,994750.0
2018-07-16 10:30:00,9.07,9.11,9.07,9.09,644800.0,9.07,9.11,9.07,9.09,644800.0
2018-07-16 11:00:00,9.08,9.13,9.07,9.11,846900.0,9.08,9.13,9.07,9.11,846900.0
2018-07-16 11:30:00,9.11,9.12,9.08,9.09,388050.0,9.11,9.12,9.08,9.09,388050.0
2018-07-16 12:00:00,9.09,9.11,9.08,9.09,565550.0,9.09,9.11,9.08,9.09,565550.0
2018-07-16 12:30:00,9.09,9.1,9.04,9.05,1097750.0,9.09,9.1,9.04,9.05,1097750.0
2018-07-16 13:00:00,9.05,9.06,9.01,9.02,759550.0,9.05,9.06,9.01,9.02,759550.0
2018-07-16 13:30:00,9.01,9.04,9.0,9.03,913150.0,9.01,9.04,9.0,9.03,913150.0
2018-07-16 14:00:00,9.03,9.03,8.98,9.0,1361900.0,9.03,9.03,8.98,9.0,1361900.0
2018-07-16 14:30:00,9.0,9.02,8.98,9.0,1058650.0,9.0,9.02,8.98,9.0,1058650.0
2018-07-16 15:00:00,8.99,9.01,8.98,9.01,1083300.0,8.99,9.01,8.98,9.01,1083300.0
2018-07-16 15:30:00,9.01,9.05,9.01,9.04,2773900.0,9.01,9.05,9.01,9.04,2773900.0
2018-07-17 09:30:00,9.03,9.2,9.0,9.14,2575400.0,9.03,9.2,9.0,9.14,2575400.0
2018-07-17 10:00:00,9.14,9.16,9.1,9.11,892850.0,9.14,9.16,9.1,9.11,892850.0
2018-07-17 10:30:00,9.11,9.13,9.09,9.09,1172700.0,9.11,9.13,9.09,9.09,1172700.0
2018-07-17 11:00:00,9.09,9.09,9.03,9.04,741100.0,9.09,9.09,9.03,9.04,741100.0
2018-07-17 11:30:00,9.04,9.06,9.01,9.02,674850.0,9.04,9.06,9.01,9.02,674850.0
2018-07-17 12:00:00,9.03,9.04,8.99,9.0,1127200.0,9.03,9.04,8.99,9.0,1127200.0
2018-07-17 12:30:00,9.0,9.01,8.98,8.98,1166700.0,9.0,9.01,8.98,8.98,1166700.0
2018-07-17 13:00:00,8.98,9.03,8.97,9.03,1442400.0,8.98,9.03,8.97,9.03,1442400.0
2018-07-17 13:30:00,9.03,9.08,9.02,9.07,1660600.0,9.03,9.08,9.02,9.07,1660600.0
2018-07-17 14:00:00,9.07,9.07,9.04,9.06,1053950.0,9.07,9.07,9.04,9.06,1053950.0
2018-07-17 14:30:00,9.06,9.07,9.05,9.07,572750.0,9.06,9.07,9.05,9.07,572750.0
2018-07-17 15:00:00,9.07,9.07,9.05,9.06,647000.0,9.07,9.07,9.05,9.06,647000.0
2018-07-17 15:30:00,9.06,9.06,9.03,9.05,2377350.0,9.06,9.06,9.03,9.05,2377350.0
2018-07-18 09:30:00,9.08,9.08,8.96,9.03,2097950.0,9.08,9.08,8.96,9.03,2097950.0
2018-07-18 10:00:00,9.04,9.05,9.02,9.03,1072750.0,9.04,9.05,9.02,9.03,1072750.0
2018-07-18 10:30:00,9.05,9.08,9.04,9.05,559000.0,9.05,9.08,9.04,9.05,559000.0
2018-07-18 11:00:00,9.05,9.05,9.03,9.04,919700.0,9.05,9.05,9.03,9.04,919700.0
2018-07-18 11:30:00,9.04,9.06,9.0,9.04,1006250.0,9.04,9.06,9.0,9.04,1006250.0
2018-07-18 12:00:00,9.04,9.05,9.03,9.04,491100.0,9.04,9.05,9.03,9.04,491100.0
2018-07-18 12:30:00,9.04,9.05,9.04,9.05,326700.0,9.04,9.05,9.04,9.05,326700.0
2018-07-18 13:00:00,9.05,9.05,9.04,9.05,247250.0,9.05,9.05,9.04,9.05,247250.0
2018-07-18 13:30:00,9.05,9.06,9.04,9.06,229500.0,9.05,9.06,9.04,9.06,229500.0
2018-07-18 14:00:00,9.06,9.07,9.06,9.07,167500.0,9.06,9.07,9.06,9.07,167500.0
2018-07-18 14:30:00,9.07,9.09,9.07,9.08,342450.0,9.07,9.09,9.07,9.08,342450.0
2018-07-18 15:00:00,9.09,9.09,9.08,9.08,460350.0,9.09,9.09,9.08,9.08,460350.0
2018-07-18 15:30:00,9.08,9.09,9.07,9.07,1295300.0,9.08,9.09,9.07,9.07,1295300.0
2018-07-19 09:30:00,9.06,9.13,9.04,9.12,1168250.0,9.06,9.13,9.04,9.12,1168250.0
2018-07-19 10:00:00,9.12,9.17,9.11,9.12,1284750.0,9.12,9.17,9.11,9.12,1284750.0
2018-07-19 10:30:00,9.11,9.15,9.1,9.15,561850.0,9.11,9.15,9.1,9.15,561850.0
2018-07-19 11:00:00,9.15,9.15,9.12,9.13,411400.0,9.15,9.15,9.12,9.13,411400.0
2018-07-19 11:30:00,9.13,9.13,9.1,9.1,288950.0,9.13,9.13,9.1,9.1,288950.0
2018-07-19 12:00:00,9.09,9.09,9.07,9.09,315000.0,9.09,9.09,9.07,9.09,315000.0
2018-07-19 12:30:00,9.08,9.09,9.07,9.09,661150.0,9.08,9.09,9.07,9.09,661150.0
2018-07-19 13:00:00,9.09,9.11,9.09,9.11,195000.0,9.09,9.11,9.09,9.11,195000.0
2018-07-19 13:30:00,9.12,9.13,9.09,9.1,219200.0,9.12,9.13,9.09,9.1,219200.0
2018-07-19 14:00:00,9.1,9.11,9.1,9.1,302100.0,9.1,9.11,9.1,9.1,302100.0
2018-07-19 14:30:00,9.1,9.1,9.08,9.1,350000.0,9.1,9.1,9.08,9.1,350000.0
2018-07-19 15:00:00,9.1,9.1,9.08,9.08,620700.0,9.1,9.1,9.08,9.08,620700.0
2018-07-19 15:30:00,9.08,9.11,9.08,9.1,1922950.0,9.08,9.11,9.08,9.1,1922950.0
2018-07-20 09:30:00,9.07,9.09,9.0,9.02,1733750.0,9.07,9.09,9.0,9.02,1733750.0
2018-07-20 10:00:00,9.03,9.03,8.98,8.99,1933200.0,9.03,9.03,8.98,8.99,1933200.0
2018-07-20 10:30:00,8.99,9.03,8.98,9.03,988050.0,8.99,9.03,8.98,9.03,988050.0
2018-07-20 11:00:00,9.03,9.07,9.01,9.02,905100.0,9.03,9.07,9.01,9.02,905100.0
2018-07-20 11:30:00,9.02,9.02,9.01,9.02,509200.0,9.02,9.02,9.01,9.02,509200.0
2018-07-20 12:00:00,9.02,9.03,9.01,9.02,508600.0,9.02,9.03,9.01,9.02,508600.0
2018-07-20 12:30:00,9.02,9.03,9.01,9.02,650650.0,9.02,9.03,9.01,9.02,650650.0
2018-07-20 13:00:00,9.03,9.06,9.02,9.04,1098350.0,9.03,9.06,9.02,9.04,1098350.0
2018-07-20 13:30:00,9.03,9.03,9.01,9.02,388900.0,9.03,9.03,9.01,9.02,388900.0
2018-07-20 14:00:00,9.01,9.02,9.0,9.0,703200.0,9.01,9.02,9.0,9.0,703200.0
2018-07-20 14:30:00,9.0,9.06,9.0,9.04,882950.0,9.0,9.06,9.0,9.04,882950.0
2018-07-20 15:00:00,9.04,9.04,9.02,9.03,672150.0,9.04,9.04,9.02,9.03,672150.0
2018-07-20 15:30:00,9.03,9.04,9.01,9.02,1937900.0,9.03,9.04,9.01,9.02,1937900.0
2018-07-23 09:30:00,9.02,9.07,8.98,9.0,1759100.0,9.02,9.07,8.98,9.0,1759100.0
2018-07-23 10:00:00,9.0,9.02,8.99,9.01,2258250.0,9.0,9.02,8.99,9.01,2258250.0
2018-07-23 10:30:00,9.01,9.01,9.0,9.0,807800.0,9.01,9.01,9.0,9.0,807800.0
2018-07-23 11:00:00,9.01,9.05,9.0,9.05,994900.0,9.01,9.05,9.0,9.05,994900.0
2018-07-23 11:30:00,9.05,9.09,9.04,9.09,1199450.0,9.05,9.09,9.04,9.09,1199450.0
2018-07-23 12:00:00,9.09,9.1,9.07,9.09,1063550.0,9.09,9.1,9.07,9.09,1063550.0
2018-07-23 12:30:00,9.09,9.09,9.08,9.09,383400.0,9.09,9.09,9.08,9.09,383400.0
2018-07-23 13:00:00,9.09,9.09,9.06,9.07,483900.0,9.09,9.09,9.06,9.07,483900.0
2018-07-23 13:30:00,9.07,9.11,9.07,9.11,480650.0,9.07,9.11,9.07,9.11,480650.0
2018-07-23 14:00:00,9.1,9.14,9.1,9.12,820550.0,9.1,9.14,9.1,9.12,820550.0
2018-07-23 14:30:00,9.11,9.13,9.1,9.1,1417550.0,9.11,9.13,9.1,9.1,1417550.0
2018-07-23 15:00:00,9.11,9.12,9.11,9.12,295900.0,9.11,9.12,9.11,9.12,295900.0
2018-07-23 15:30:00,9.12,9.14,9.09,9.13,2871800.0,9.12,9.14,9.09,9.13,2871800.0
2018-07-24 09:30:00,9.14,9.14,9.02,9.06,2958950.0,9.14,9.14,9.02,9.06,2958950.0
2018-07-24 10:00:00,9.05,9.08,9.03,9.06,2504350.0,9.05,9.08,9.03,9.06,2504350.0
2018-07-24 10:30:00,9.06,9.06,9.01,9.01,1476150.0,9.06,9.06,9.01,9.01,1476150.0
2018-07-24 11:00:00,9.01,9.02,8.94,8.97,2014750.0,9.01,9.02,8.94,8.97,2014750.0
2018-07-24 11:30:00,8.97,9.0,8.96,9.0,1272250.0,8.97,9.0,8.96,9.0,1272250.0
2018-07-24 12:00:00,9.0,9.01,8.99,8.99,350100.0,9.0,9.01,8.99,8.99,350100.0
2018-07-24 12:30:00,8.99,8.99,8.96,8.97,744950.0,8.99,8.99,8.96,8.97,744950.0
2018-07-24 13:00:00,8.97,9.0,8.97,8.97,560000.0,8.97,9.0,8.97,8.97,560000.0
2018-07-24 13:30:00,8.97,8.98,8.95,8.98,419450.0,8.97,8.98,8.95,8.98,419450.0
2018-07-24 14:00:00,8.97,8.98,8.95,8.96,794600.0,8.97,8.98,8.95,8.96,794600.0
2018-07-24 14:30:00,8.96,8.98,8.95,8.97,1228100.0,8.96,8.98,8.95,8.97,1228100.0
2018-07-24 15:00:00,8.98,8.99,8.97,8.98,528600.0,8.98,8.99,8.97,8.98,528600.0
2018-07-24 15:30:00,8.98,9.0,8.98,8.99,3667900.0,8.98,9.0,8.98,8.99,3667900.0
2018-07-25 09:30:00,8.92,9.14,8.92,9.04,2087850.0,8.92,9.14,8.92,9.04,2087850.0
2018-07-25 10:00:00,9.05,9.05,9.0,9.0,867300.0,9.05,9.05,9.0,9.0,867300.0
2018-07-25 10:30:00,9.0,9.0,8.94,8.94,1172500.0,9.0,9.0,8.94,8.94,1172500.0
2018-07-25 11:00:00,8.94,9.01,8.94,9.01,750400.0,8.94,9.01,8.94,9.01,750400.0
2018-07-25 11:30:00,9.01,9.01,8.97,8.98,493900.0,9.01,9.01,8.97,8.98,493900.0
2018-07-25 12:00:00,8.98,9.0,8.97,8.97,855300.0,8.98,9.0,8.97,8.97,855300.0
2018-07-25 12:30:00,8.97,8.98,8.97,8.98,521700.0,8.97,8.98,8.97,8.98,521700.0
2018-07-25 13:00:00,8.98,9.0,8.97,8.97,860300.0,8.98,9.0,8.97,8.97,860300.0
2018-07-25 13:30:00,8.98,8.99,8.96,8.97,963300.0,8.98,8.99,8.96,8.97,963300.0
2018-07-25 14:00:00,8.97,8.98,8.96,8.96,503550.0,8.97,8.98,8.96,8.96,503550.0
2018-07-25 14:30:00,8.97,8.99,8.96,8.97,729650.0,8.97,8.99,8.96,8.97,729650.0
2018-07-25 15:00:00,8.98,9.02,8.97,9.01,1389900.0,8.98,9.02,8.97,9.01,1389900.0
2018-07-25 15:30:00,9.0,9.05,8.99,9.03,2492900.0,9.0,9.05,8.99,9.03,2492900.0
2018-07-26 09:30:00,8.99,9.03,8.92,8.95,1625050.0,8.99,9.03,8.92,8.95,1625050.0
2018-07-26 10:00:00,8.95,9.01,8.95,8.95,1278350.0,8.95,9.01,8.95,8.95,1278350.0
2018-07-26 10:30:00,8.95,8.98,8.93,8.98,857400.0,8.95,8.98,8.93,8.98,857400.0
2018-07-26 11:00:00,8.97,8.99,8.96,8.98,1940000.0,8.97,8.99,8.96,8.98,1940000.0
2018-07-26 11:30:00,8.98,8.99,8.97,8.97,1677000.0,8.98,8.99,8.97,8.97,1677000.0
2018-07-26 12:00:00,8.97,8.98,8.95,8.95,1306650.0,8.97,8.98,8.95,8.95,1306650.0
2018-07-26 12:30:00,8.95,9.01,8.94,9.01,2439150.0,8.95,9.01,8.94,9.01,2439150.0
2018-07-26 13:00:00,9.0,9.0,8.97,8.97,970550.0,9.0,9.0,8.97,8.97,970550.0
2018-07-26 13:30:00,8.98,8.99,8.96,8.98,1157350.0,8.98,8.99,8.96,8.98,1157350.0
2018-07-26 14:00:00,8.98,9.01,8.96,8.98,1472950.0,8.98,9.01,8.96,8.98,1472950.0
2018-07-26 14:30:00,8.99,9.03,8.99,9.0,1373950.0,8.99,9.03,8.99,9.0,1373950.0
2018-07-26 15:00:00,9.01,9.01,8.97,8.97,1591250.0,9.01,9.01,8.97,8.97,1591250.0
2018-07-26 15:30:00,8.97,8.98,8.92,8.94,6379000.0,8.97,8.98,8.92,8.94,6379000.0
2018-07-27 09:30:00,9.48,9.62,9.44,9.52,16639650.0,9.48,9.62,9.44,9.52,16639650.0
2018-07-27 10:00:00,9.53,9.67,9.49,9.57,12047650.0,9.53,9.67,9.49,9.57,12047650.0
2018-07-27 10:30:00,9.57,9.65,9.45,9.47,6868600.0,9.57,9.65,9.45,9.47,6868600.0
2018-07-27 11:00:00,9.47,9.48,9.32,9.34,6528800.0,9.47,9.48,9.32,9.34,6528800.0
2018-07-27 11:30:00,9.33,9.48,9.32,9.47,4032950.0,9.33,9.48,9.32,9.47,4032950.0
2018-07-27 12:00:00,9.47,9.5,9.34,9.35,3727800.0,9.47,9.5,9.34,9.35,3727800.0
2018-07-27 12:30:00,9.35,9.41,9.31,9.36,3409450.0,9.35,9.41,9.31,9.36,3409450.0
2018-07-27 13:00:00,9.36,9.4,9.32,9.36,2227200.0,9.36,9.4,9.32,9.36,2227200.0
2018-07-27 13:30:00,9.36,9.47,9.35,9.42,3714550.0,9.36,9.47,9.35,9.42,3714550.0
2018-07-27 14:00:00,9.41,9.46,9.41,9.44,3502600.0,9.41,9.46,9.41,9.44,3502600.0
2018-07-27 14:30:00,9.44,9.46,9.39,9.42,3398050.0,9.44,9.46,9.39,9.42,3398050.0
2018-07-27 15:00:00,9.42,9.44,9.4,9.4,2402150.0,9.42,9.44,9.4,9.4,2402150.0
2018-07-27 15:30:00,9.4,9.45,9.39,9.45,9184050.0,9.4,9.45,9.39,9.45,9184050.0
2018-07-30 09:30:00,9.4,9.44,9.38,9.42,2794650.0,9.4,9.44,9.38,9.42,2794650.0
2018-07-30 10:00:00,9.41,9.46,9.38,9.4,1925500.0,9.41,9.46,9.38,9.4,1925500.0
2018-07-30 10:30:00,9.4,9.42,9.37,9.4,1826050.0,9.4,9.42,9.37,9.4,1826050.0
2018-07-30 11:00:00,9.4,9.4,9.35,9.36,2299000.0,9.4,9.4,9.35,9.36,2299000.0
2018-07-30 11:30:00,9.36,9.37,9.34,9.35,1049400.0,9.36,9.37,9.34,9.35,1049400.0
2018-07-30 12:00:00,9.34,9.35,9.3,9.33,1272200.0,9.34,9.35,9.3,9.33,1272200.0
2018-07-30 12:30:00,9.32,9.33,9.29,9.3,3060000.0,9.32,9.33,9.29,9.3,3060000.0
2018-07-30 13:00:00,9.3,9.34,9.29,9.33,637350.0,9.3,9.34,9.29,9.33,637350.0
2018-07-30 13:30:00,9.33,9.35,9.33,9.34,987100.0,9.33,9.35,9.33,9.34,987100.0
2018-07-30 14:00:00,9.34,9.35,9.32,9.32,705550.0,9.34,9.35,9.32,9.32,705550.0
2018-07-30 14:30:00,9.32,9.32,9.29,9.3,846600.0,9.32,9.32,9.29,9.3,846600.0
2018-07-30 15:00:00,9.3,9.32,9.29,9.31,1709200.0,9.3,9.32,9.29,9.31,1709200.0
2018-07-30 15:30:00,9.31,9.32,9.29,9.31,4239450.0,9.31,9.32,9.29,9.31,4239450.0
2018-07-31 09:30:00,8.96,9.06,8.76,8.84,29683650.0,8.96,9.06,8.76,8.84,29683650.0
2018-07-31 10:00:00,8.84,8.85,8.52,8.6,32611050.0,8.84,8.85,8.52,8.6,32611050.0
2018-07-31 10:30:00,8.61,8.69,8.53,8.58,18345750.0,8.61,8.69,8.53,8.58,18345750.0
2018-07-31 11:00:00,8.58,8.76,8.57,8.69,23436350.0,8.58,8.76,8.57,8.69,23436350.0
2018-07-31 11:30:00,8.7,8.77,8.69,8.76,8208900.0,8.7,8.77,8.69,8.76,8208900.0
2018-07-31 12:00:00,8.75,8.84,8.74,8.8,5998450.0,8.75,8.84,8.74,8.8,5998450.0
2018-07-31 12:30:00,8.8,8.81,8.72,8.73,4059350.0,8.8,8.81,8.72,8.73,4059350.0
2018-07-31 13:00:00,8.73,8.74,8.67,8.7,4708550.0,8.73,8.74,8.67,8.7,4708550.0
2018-07-31 13:30:00,8.71,8.73,8.58,8.63,12936150.0,8.71,8.73,8.58,8.63,12936150.0
2018-07-31 14:00:00,8.63,8.67,8.55,8.67,10403800.0,8.63,8.67,8.55,8.67,10403800.0
2018-07-31 14:30:00,8.68,8.71,8.65,8.66,4830200.0,8.68,8.71,8.65,8.66,4830200.0
2018-07-31 15:00:00,8.66,8.78,8.63,8.73,8860200.0,8.66,8.78,8.63,8.73,8860200.0
2018-07-31 15:30:00,8.73,8.73,8.64,8.67,9400700.0,8.73,8.73,8.64,8.67,9400700.0
2018-08-01 09:30:00,8.7,8.76,8.58,8.71,5136700.0,8.7,8.76,8.58,8.71,5136700.0
2018-08-01 10:00:00,8.7,8.76,8.68,8.73,2671750.0,8.7,8.76,8.68,8.73,2671750.0
2018-08-01 10:30:00,8.73,8.75,8.7,8.71,1238950.0,8.73,8.75,8.7,8.71,1238950.0
2018-08-01 11:00:00,8.72,8.72,8.64,8.65,2807300.0,8.72,8.72,8.64,8.65,2807300.0
2018-08-01 11:30:00,8.64,8.73,8.64,8.66,2442900.0,8.64,8.73,8.64,8.66,2442900.0
2018-08-01 12:00:00,8.66,8.72,8.66,8.68,1437350.0,8.66,8.72,8.66,8.68,1437350.0
2018-08-01 12:30:00,8.68,8.7,8.65,8.69,1019400.0,8.68,8.7,8.65,8.69,1019400.0
2018-08-01 13:00:00,8.69,8.78,8.69,8.73,3130650.0,8.69,8.78,8.69,8.73,3130650.0
2018-08-01 13:30:00,8.73,8.77,8.72,8.75,2844550.0,8.73,8.77,8.72,8.75,2844550.0
2018-08-01 14:00:00,8.76,8.87,8.75,8.85,3907600.0,8.76,8.87,8.75,8.85,3907600.0
2018-08-01 14:30:00,8.85,8.9,8.81,8.9,3960100.0,8.85,8.9,8.81,8.9,3960100.0
2018-08-01 15:00:00,8.89,8.9,8.83,8.86,2939950.0,8.89,8.9,8.83,8.86,2939950.0
2018-08-01 15:30:00,8.85,8.86,8.84,8.85,5805400.0,8.85,8.86,8.84,8.85,5805400.0
2018-08-02 09:30:00,8.8,8.91,8.79,8.9,2850800.0,8.8,8.91,8.79,8.9,2850800.0
2018-08-02 10:00:00,8.9,8.99,8.89,8.98,3746300.0,8.9,8.99,8.89,8.98,3746300.0
2018-08-02 10:30:00,8.98,9.02,8.94,8.97,3962200.0,8.98,9.02,8.94,8.97,3962200.0
2018-08-02 11:00:00,8.97,9.0,8.97,9.0,1954750.0,8.97,9.0,8.97,9.0,1954750.0
2018-08-02 11:30:00,9.0,9.03,8.95,8.97,2090500.0,9.0,9.03,8.95,8.97,2090500.0
2018-08-02 12:00:00,8.97,8.99,8.96,8.97,1602000.0,8.97,8.99,8.96,8.97,1602000.0
2018-08-02 12:30:00,8.97,9.0,8.97,8.99,3044000.0,8.97,9.0,8.97,8.99,3044000.0
2018-08-02 13:00:00,8.99,9.03,8.98,9.03,2945050.0,8.99,9.03,8.98,9.03,2945050.0
2018-08-02 13:30:00,9.03,9.09,9.03,9.06,2971400.0,9.03,9.09,9.03,9.06,2971400.0
2018-08-02 14:00:00,9.06,9.13,9.05,9.12,4578950.0,9.06,9.13,9.05,9.12,4578950.0
2018-08-02 14:30:00,9.12,9.15,9.11,9.14,2237600.0,9.12,9.15,9.11,9.14,2237600.0
2018-08-02 15:00:00,9.14,9.19,9.13,9.18,3100850.0,9.14,9.19,9.13,9.18,3100850.0
2018-08-02 15:30:00,9.18,9.22,9.18,9.21,9266750.0,9.18,9.22,9.18,9.21,9266750.0
2018-08-03 09:30:00,9.21,9.25,9.18,9.22,2722800.0,9.21,9.25,9.18,9.22,2722800.0
2018-08-03 10:00:00,9.23,9.25,9.21,9.25,1275250.0,9.23,9.25,9.21,9.25,1275250.0
2018-08-03 10:30:00,9.25,9.25,9.19,9.22,2245200.0,9.25,9.25,9.19,9.22,2245200.0
2018-08-03 11:00:00,9.22,9.25,9.2,9.24,1806000.0,9.22,9.25,9.2,9.24,1806000.0
2018-08-03 11:30:00,9.24,9.25,9.23,9.24,1714800.0,9.24,9.25,9.23,9.24,1714800.0
2018-08-03 12:00:00,9.24,9.28,9.24,9.26,2060650.0,9.24,9.28,9.24,9.26,2060650.0
2018-08-03 12:30:00,9.26,9.28,9.25,9.28,1252200.0,9.26,9.28,9.25,9.28,1252200.0
2018-08-03 13:00:00,9.28,9.31,9.27,9.3,1575650.0,9.28,9.31,9.27,9.3,1575650.0
2018-08-03 13:30:00,9.3,9.35,9.3,9.34,3659600.0,9.3,9.35,9.3,9.34,3659600.0
2018-08-03 14:00:00,9.33,9.37,9.33,9.34,6193900.0,9.33,9.37,9.33,9.34,6193900.0
2018-08-03 14:30:00,9.34,9.36,9.32,9.33,3907150.0,9.34,9.36,9.32,9.33,3907150.0
2018-08-03 15:00:00,9.33,9.34,9.31,9.32,1610350.0,9.33,9.34,9.31,9.32,1610350.0
2018-08-03 15:30:00,9.32,9.32,9.26,9.27,7611600.0,9.32,9.32,9.26,9.27,7611600.0
2018-08-06 09:30:00,9.3,9.42,9.24,9.41,4798550.0,9.3,9.42,9.24,9.41,4798550.0
2018-08-06 10:00:00,9.4,9.51,9.38,9.49,5925600.0,9.4,9.51,9.38,9.49,5925600.0
2018-08-06 10:30:00,9.49,9.5,9.44,9.47,2923000.0,9.49,9.5,9.44,9.47,2923000.0
2018-08-06 11:00:00,9.47,9.53,9.47,9.53,2942750.0,9.47,9.53,9.47,9.53,2942750.0
2018-08-06 11:30:00,9.52,9.57,9.52,9.57,2635850.0,9.52,9.57,9.52,9.57,2635850.0
2018-08-06 12:00:00,9.56,9.58,9.56,9.58,1838900.0,9.56,9.58,9.56,9.58,1838900.0
2018-08-06 12:30:00,9.58,9.6,9.56,9.58,4405050.0,9.58,9.6,9.56,9.58,4405050.0
2018-08-06 13:00:00,9.58,9.58,9.53,9.54,2014400.0,9.58,9.58,9.53,9.54,2014400.0
2018-08-06 13:30:00,9.54,9.55,9.49,9.49,2022750.0,9.54,9.55,9.49,9.49,2022750.0
2018-08-06 14:00:00,9.5,9.53,9.49,9.5,1284800.0,9.5,9.53,9.49,9.5,1284800.0
2018-08-06 14:30:00,9.5,9.51,9.47,9.47,1969450.0,9.5,9.51,9.47,9.47,1969450.0
2018-08-06 15:00:00,9.47,9.5,9.47,9.5,1044050.0,9.47,9.5,9.47,9.5,1044050.0
2018-08-06 15:30:00,9.5,9.51,9.48,9.51,4252950.0,9.5,9.51,9.48,9.51,4252950.0
2018-08-07 09:30:00,9.53,9.56,9.42,9.49,2801000.0,9.53,9.56,9.42,9.49,2801000.0
2018-08-07 10:00:00,9.49,9.49,9.43,9.49,1406400.0,9.49,9.49,9.43,9.49,1406400.0
2018-08-07 10:30:00,9.49,9.5,9.45,9.46,820500.0,9.49,9.5,9.45,9.46,820500.0
2018-08-07 11:00:00,9.46,9.52,9.46,9.51,1244300.0,9.46,9.52,9.46,9.51,1244300.0
2018-08-07 11:30:00,9.51,9.56,9.5,9.54,1185800.0,9.51,9.56,9.5,9.54,1185800.0
2018-08-07 12:00:00,9.54,9.54,9.51,9.52,797500.0,9.54,9.54,9.51,9.52,797500.0
2018-08-07 12:30:00,9.52,9.54,9.52,9.53,773150.0,9.52,9.54,9.52,9.53,773150.0
2018-08-07 13:00:00,9.53,9.55,9.53,9.55,490250.0,9.53,9.55,9.53,9.55,490250.0
2018-08-07 13:30:00,9.55,9.57,9.54,9.56,488300.0,9.55,9.57,9.54,9.56,488300.0
2018-08-07 14:00:00,9.56,9.57,9.54,9.55,602500.0,9.56,9.57,9.54,9.55,602500.0
2018-08-07 14:30:00,9.55,9.64,9.55,9.58,2192150.0,9.55,9.64,9.55,9.58,2192150.0
2018-08-07 15:00:00,9.58,9.6,9.57,9.57,1301050.0,9.58,9.6,9.57,9.57,1301050.0
2018-08-07 15:30:00,9.56,9.57,9.55,9.56,2917500.0,9.56,9.57,9.55,9.56,2917500.0
2018-08-08 09:30:00,9.58,9.69,9.56,9.67,3181750.0,9.58,9.69,9.56,9.67,3181750.0
2018-08-08 10:00:00,9.67,9.69,9.65,9.67,1383450.0,9.67,9.69,9.65,9.67,1383450.0
2018-08-08 10:30:00,9.67,9.68,9.61,9.62,1346650.0,9.67,9.68,9.61,9.62,1346650.0
2018-08-08 11:00:00,9.62,9.63,9.57,9.58,1911900.0,9.62,9.63,9.57,9.58,1911900.0
2018-08-08 11:30:00,9.58,9.66,9.58,9.66,1048600.0,9.58,9.66,9.58,9.66,1048600.0
2018-08-08 12:00:00,9.67,9.67,9.64,9.64,838300.0,9.67,9.67,9.64,9.64,838300.0
2018-08-08 12:30:00,9.65,9.67,9.65,9.66,689900.0,9.65,9.67,9.65,9.66,689900.0
2018-08-08 13:00:00,9.66,9.68,9.66,9.67,1167000.0,9.66,9.68,9.66,9.67,1167000.0
2018-08-08 13:30:00,9.67,9.7,9.67,9.68,939750.0,9.67,9.7,9.67,9.68,939750.0
2018-08-08 14:00:00,9.68,9.74,9.68,9.73,3832100.0,9.68,9.74,9.68,9.73,3832100.0
2018-08-08 14:30:00,9.72,9.74,9.71,9.73,1628550.0,9.72,9.74,9.71,9.73,1628550.0
2018-08-08 15:00:00,9.73,9.76,9.73,9.75,3039650.0,9.73,9.76,9.73,9.75,3039650.0
2018-08-08 15:30:00,9.75,9.76,9.74,9.75,5218400.0,9.75,9.76,9.74,9.75,5218400.0
2018-08-09 09:30:00,9.77,9.86,9.75,9.81,3299300.0,9.77,9.86,9.75,9.81,3299300.0
2018-08-09 10:00:00,9.81,9.86,9.79,9.85,1682650.0,9.81,9.86,9.79,9.85,1682650.0
2018-08-09 10:30:00,9.84,9.86,9.83,9.84,1306700.0,9.84,9.86,9.83,9.84,1306700.0
2018-08-09 11:00:00,9.84,9.85,9.79,9.79,1553700.0,9.84,9.85,9.79,9.79,1553700.0
2018-08-09 11:30:00,9.79,9.79,9.74,9.78,1972650.0,9.79,9.79,9.74,9.78,1972650.0
2018-08-09 12:00:00,9.78,9.84,9.78,9.8,2035600.0,9.78,9.84,9.78,9.8,2035600.0
2018-08-09 12:30:00,9.8,9.83,9.8,9.82,780600.0,9.8,9.83,9.8,9.82,780600.0
2018-08-09 13:00:00,9.82,9.83,9.79,9.8,813600.0,9.82,9.83,9.79,9.8,813600.0
2018-08-09 13:30:00,9.8,9.81,9.78,9.78,627550.0,9.8,9.81,9.78,9.78,627550.0
2018-08-09 14:00:00,9.79,9.81,9.78,9.79,1714450.0,9.79,9.81,9.78,9.79,1714450.0
2018-08-09 14:30:00,9.79,9.79,9.76,9.76,448900.0,9.79,9.79,9.76,9.76,448900.0
2018-08-09 15:00:00,9.77,9.8,9.77,9.78,819800.0,9.77,9.8,9.77,9.78,819800.0
2018-08-09 15:30:00,9.78,9.78,9.73,9.75,3010650.0,9.78,9.78,9.73,9.75,3010650.0
2018-08-10 09:30:00,9.7,9.74,9.67,9.7,2005650.0,9.7,9.74,9.67,9.7,2005650.0
2018-08-10 10:00:00,9.69,9.79,9.65,9.78,1927600.0,9.69,9.79,9.65,9.78,1927600.0
2018-08-10 10:30:00,9.78,9.82,9.76,9.78,2169400.0,9.78,9.82,9.76,9.78,2169400.0
2018-08-10 11:00:00,9.79,9.81,9.77,9.8,1467350.0,9.79,9.81,9.77,9.8,1467350.0
2018-08-10 11:30:00,9.79,9.81,9.77,9.79,959500.0,9.79,9.81,9.77,9.79,959500.0
2018-08-10 12:00:00,9.79,9.81,9.78,9.79,1978250.0,9.79,9.81,9.78,9.79,1978250.0
2018-08-10 12:30:00,9.79,9.8,9.77,9.78,956550.0,9.79,9.8,9.77,9.78,956550.0
2018-08-10 13:00:00,9.78,9.78,9.75,9.75,736100.0,9.78,9.78,9.75,9.75,736100.0
2018-08-10 13:30:00,9.75,9.76,9.71,9.72,1176050.0,9.75,9.76,9.71,9.72,1176050.0
2018-08-10 14:00:00,9.72,9.72,9.69,9.7,1148100.0,9.72,9.72,9.69,9.7,1148100.0
2018-08-10 14:30:00,9.69,9.73,9.69,9.71,1086200.0,9.69,9.73,9.69,9.71,1086200.0
2018-08-10 15:00:00,9.72,9.73,9.7,9.72,1006600.0,9.72,9.73,9.7,9.72,1006600.0
2018-08-10 15:30:00,9.72,9.74,9.7,9.71,3530800.0,9.72,9.74,9.7,9.71,3530800.0
2018-08-13 09:30:00,9.73,9.8,9.71,9.76,1642700.0,9.73,9.8,9.71,9.76,1642700.0
2018-08-13 10:00:00,9.75,9.77,9.72,9.72,669000.0,9.75,9.77,9.72,9.72,669000.0
2018-08-13 10:30:00,9.71,9.72,9.65,9.67,1072450.0,9.71,9.72,9.65,9.67,1072450.0
2018-08-13 11:00:00,9.67,9.68,9.63,9.64,983900.0,9.67,9.68,9.63,9.64,983900.0
2018-08-13 11:30:00,9.65,9.66,9.64,9.64,570650.0,9.65,9.66,9.64,9.64,570650.0
2018-08-13 12:00:00,9.64,9.64,9.63,9.64,442750.0,9.64,9.64,9.63,9.64,442750.0
2018-08-13 12:30:00,9.65,9.66,9.64,9.66,534100.0,9.65,9.66,9.64,9.66,534100.0
2018-08-13 13:00:00,9.65,9.69,9.65,9.69,472050.0,9.65,9.69,9.65,9.69,472050.0
2018-08-13 13:30:00,9.69,9.74,9.68,9.72,1070000.0,9.69,9.74,9.68,9.72,1070000.0
2018-08-13 14:00:00,9.71,9.73,9.71,9.71,1049600.0,9.71,9.73,9.71,9.71,1049600.0
2018-08-13 14:30:00,9.71,9.72,9.7,9.71,572250.0,9.71,9.72,9.7,9.71,572250.0
2018-08-13 15:00:00,9.72,9.72,9.7,9.7,363450.0,9.72,9.72,9.7,9.7,363450.0
2018-08-13 15:30:00,9.7,9.71,9.68,9.69,2014750.0,9.7,9.71,9.68,9.69,2014750.0
2018-08-14 09:30:00,9.74,9.78,9.7,9.76,2277000.0,9.74,9.78,9.7,9.76,2277000.0
2018-08-14 10:00:00,9.77,9.81,9.76,9.79,2582850.0,9.77,9.81,9.76,9.79,2582850.0
2018-08-14 10:30:00,9.79,9.8,9.77,9.79,1420050.0,9.79,9.8,9.77,9.79,1420050.0
2018-08-14 11:00:00,9.79,9.83,9.79,9.82,4068150.0,9.79,9.83,9.79,9.82,4068150.0
2018-08-14 11:30:00,9.82,9.83,9.81,9.82,1666100.0,9.82,9.83,9.81,9.82,1666100.0
2018-08-14 12:00:00,9.82,9.85,9.81,9.84,2774900.0,9.82,9.85,9.81,9.84,2774900.0
2018-08-14 12:30:00,9.84,9.87,9.84,9.87,1894500.0,9.84,9.87,9.84,9.87,1894500.0
2018-08-14 13:00:00,9.86,9.9,9.86,9.89,2171500.0,9.86,9.9,9.86,9.89,2171500.0
2018-08-14 13:30:00,9.89,9.9,9.85,9.87,1044800.0,9.89,9.9,9.85,9.87,1044800.0
2018-08-14 14:00:00,9.87,9.88,9.84,9.86,927550.0,9.87,9.88,9.84,9.86,927550.0
2018-08-14 14:30:00,9.86,9.87,9.86,9.86,1274100.0,9.86,9.87,9.86,9.86,1274100.0
2018-08-14 15:00:00,9.87,9.9,9.86,9.88,2471050.0,9.87,9.9,9.86,9.88,2471050.0
2018-08-14 15:30:00,9.88,9.89,9.85,9.87,4620400.0,9.88,9.89,9.85,9.87,4620400.0
2018-08-15 09:30:00,10.1,10.31,10.09,10.2,13460000.0,10.1,10.31,10.09,10.2,13460000.0
2018-08-15 10:00:00,10.2,10.22,10.13,10.16,6935900.0,10.2,10.22,10.13,10.16,6935900.0
2018-08-15 10:30:00,10.16,10.28,10.15,10.26,3503950.0,10.16,10.28,10.15,10.26,3503950.0
2018-08-15 11:00:00,10.26,10.39,10.25,10.37,3961200.0,10.26,10.39,10.25,10.37,3961200.0
2018-08-15 11:30:00,10.36,10.43,10.34,10.39,4543200.0,10.36,10.43,10.34,10.39,4543200.0
2018-08-15 12:00:00,10.39,10.48,10.39,10.44,4446950.0,10.39,10.48,10.39,10.44,4446950.0
2018-08-15 12:30:00,10.44,10.47,10.44,10.44,2356500.0,10.44,10.47,10.44,10.44,2356500.0
2018-08-15 13:00:00,10.44,10.46,10.42,10.45,4731750.0,10.44,10.46,10.42,10.45,4731750.0
2018-08-15 13:30:00,10.44,10.45,10.42,10.43,3954200.0,10.44,10.45,10.42,10.43,3954200.0
2018-08-15 14:00:00,10.43,10.43,10.36,10.39,5326500.0,10.43,10.43,10.36,10.39,5326500.0
2018-08-15 14:30:00,10.39,10.45,10.38,10.44,3420450.0,10.39,10.45,10.38,10.44,3420450.0
2018-08-15 15:00:00,10.44,10.48,10.44,10.48,1840950.0,10.44,10.48,10.44,10.48,1840950.0
2018-08-15 15:30:00,10.48,10.53,10.48,10.52,7034450.0,10.48,10.53,10.48,10.52,7034450.0
2018-08-16 09:30:00,10.53,10.61,10.32,10.44,7435950.0,10.53,10.61,10.32,10.44,7435950.0
2018-08-16 10:00:00,10.45,10.48,10.37,10.4,3801500.0,10.45,10.48,10.37,10.4,3801500.0
2018-08-16 10:30:00,10.4,10.46,10.37,10.45,2517800.0,10.4,10.46,10.37,10.45,2517800.0
2018-08-16 11:00:00,10.46,10.49,10.44,10.49,1386450.0,10.46,10.49,10.44,10.49,1386450.0
2018-08-16 11:30:00,10.49,10.52,10.47,10.51,2127900.0,10.49,10.52,10.47,10.51,2127900.0
2018-08-16 12:00:00,10.51,10.52,10.33,10.34,5164900.0,10.51,10.52,10.33,10.34,5164900.0
2018-08-16 12:30:00,10.33,10.35,10.02,10.15,17025750.0,10.33,10.35,10.02,10.15,17025750.0
2018-08-16 13:00:00,10.15,10.18,10.05,10.12,6371800.0,10.15,10.18,10.05,10.12,6371800.0
2018-08-16 13:30:00,10.11,10.14,10.06,10.07,3464900.0,10.11,10.14,10.06,10.07,3464900.0
2018-08-16 14:00:00,10.07,10.1,9.99,10.08,5390550.0,10.07,10.1,9.99,10.08,5390550.0
2018-08-16 14:30:00,10.09,10.1,10.05,10.07,5515700.0,10.09,10.1,10.05,10.07,5515700.0
2018-08-16 15:00:00,10.08,10.09,10.04,10.06,3151450.0,10.08,10.09,10.04,10.06,3151450.0
2018-08-16 15:30:00,10.06,10.08,10.02,10.05,9047250.0,10.06,10.08,10.02,10.05,9047250.0
2018-08-17 09:30:00,10.1,10.22,10.07,10.08,4161500.0,10.1,10.22,10.07,10.08,4161500.0
2018-08-17 10:00:00,10.07,10.08,10.01,10.04,1720300.0,10.07,10.08,10.01,10.04,1720300.0
2018-08-17 10:30:00,10.03,10.13,10.02,10.13,2731500.0,10.03,10.13,10.02,10.13,2731500.0
2018-08-17 11:00:00,10.12,10.2,10.1,10.17,1467850.0,10.12,10.2,10.1,10.17,1467850.0
2018-08-17 11:30:00,10.17,10.17,10.13,10.14,1093350.0,10.17,10.17,10.13,10.14,1093350.0
2018-08-17 12:00:00,10.14,10.2,10.14,10.17,1227850.0,10.14,10.2,10.14,10.17,1227850.0
2018-08-17 12:30:00,10.17,10.22,10.15,10.21,1167300.0,10.17,10.22,10.15,10.21,1167300.0
2018-08-17 13:00:00,10.21,10.25,10.2,10.22,1626050.0,10.21,10.25,10.2,10.22,1626050.0
2018-08-17 13:30:00,10.22,10.24,10.21,10.23,1020950.0,10.22,10.24,10.21,10.23,1020950.0
2018-08-17 14:00:00,10.23,10.27,10.23,10.27,1996250.0,10.23,10.27,10.23,10.27,1996250.0
2018-08-17 14:30:00,10.26,10.26,10.22,10.24,1457150.0,10.26,10.26,10.22,10.24,1457150.0
2018-08-17 15:00:00,10.24,10.24,10.22,10.23,1526350.0,10.24,10.24,10.22,10.23,1526350.0
2018-08-17 15:30:00,10.22,10.22,10.19,10.21,3709700.0,10.22,10.22,10.19,10.21,3709700.0
2018-08-20 09:30:00,10.21,10.21,10.08,10.15,2827750.0,10.21,10.21,10.08,10.15,2827750.0
2018-08-20 10:00:00,10.15,10.2,10.14,10.2,1137250.0,10.15,10.2,10.14,10.2,1137250.0
2018-08-20 10:30:00,10.2,10.23,10.18,10.22,1249850.0,10.2,10.23,10.18,10.22,1249850.0
2018-08-20 11:00:00,10.23,10.32,10.21,10.31,1559550.0,10.23,10.32,10.21,10.31,1559550.0
2018-08-20 11:30:00,10.3,10.31,10.28,10.3,1654600.0,10.3,10.31,10.28,10.3,1654600.0
2018-08-20 12:00:00,10.3,10.32,10.3,10.31,755450.0,10.3,10.32,10.3,10.31,755450.0
2018-08-20 12:30:00,10.3,10.33,10.3,10.31,487200.0,10.3,10.33,10.3,10.31,487200.0
2018-08-20 13:00:00,10.31,10.32,10.3,10.31,874300.0,10.31,10.32,10.3,10.31,874300.0
2018-08-20 13:30:00,10.31,10.31,10.3,10.3,373650.0,10.31,10.31,10.3,10.3,373650.0
2018-08-20 14:00:00,10.3,10.31,10.29,10.3,1731350.0,10.3,10.31,10.29,10.3,1731350.0
2018-08-20 14:30:00,10.3,10.31,10.3,10.31,644900.0,10.3,10.31,10.3,10.31,644900.0
2018-08-20 15:00:00,10.31,10.32,10.29,10.32,1879000.0,10.31,10.32,10.29,10.32,1879000.0
2018-08-20 15:30:00,10.31,10.34,10.3,10.31,3855800.0,10.31,10.34,10.3,10.31,3855800.0
2018-08-21 09:30:00,10.31,10.35,10.24,10.32,1335300.0,10.31,10.35,10.24,10.32,1335300.0
2018-08-21 10:00:00,10.33,10.35,10.28,10.34,2892650.0,10.33,10.35,10.28,10.34,2892650.0
2018-08-21 10:30:00,10.34,10.43,10.34,10.41,1172600.0,10.34,10.43,10.34,10.41,1172600.0
2018-08-21 11:00:00,10.4,10.41,10.39,10.4,448750.0,10.4,10.41,10.39,10.4,448750.0
2018-08-21 11:30:00,10.4,10.43,10.39,10.43,795450.0,10.4,10.43,10.39,10.43,795450.0
2018-08-21 12:00:00,10.43,10.44,10.43,10.43,882450.0,10.43,10.44,10.43,10.43,882450.0
2018-08-21 12:30:00,10.43,10.43,10.39,10.41,1304400.0,10.43,10.43,10.39,10.41,1304400.0
2018-08-21 13:00:00,10.41,10.43,10.37,10.38,1009200.0,10.41,10.43,10.37,10.38,1009200.0
2018-08-21 13:30:00,10.38,10.39,10.36,10.36,537200.0,10.38,10.39,10.36,10.36,537200.0
2018-08-21 14:00:00,10.37,10.41,10.36,10.41,605950.0,10.37,10.41,10.36,10.41,605950.0
2018-08-21 14:30:00,10.4,10.42,10.37,10.38,822150.0,10.4,10.42,10.37,10.38,822150.0
2018-08-21 15:00:00,10.39,10.4,10.38,10.4,699000.0,10.39,10.4,10.38,10.4,699000.0
2018-08-21 15:30:00,10.4,10.41,10.37,10.38,2160100.0,10.4,10.41,10.37,10.38,2160100.0
2018-08-22 09:30:00,10.38,10.51,10.36,10.45,4284050.0,10.38,10.51,10.36,10.45,4284050.0
2018-08-22 10:00:00,10.47,10.54,10.46,10.5,2909850.0,10.47,10.54,10.46,10.5,2909850.0
2018-08-22 10:30:00,10.5,10.54,10.48,10.52,1096000.0,10.5,10.54,10.48,10.52,1096000.0
2018-08-22 11:00:00,10.52,10.52,10.49,10.51,717900.0,10.52,10.52,10.49,10.51,717900.0
2018-08-22 11:30:00,10.51,10.54,10.5,10.53,525750.0,10.51,10.54,10.5,10.53,525750.0
2018-08-22 12:00:00,10.52,10.53,10.51,10.52,464150.0,10.52,10.53,10.51,10.52,464150.0
2018-08-22 12:30:00,10.52,10.52,10.5,10.51,440050.0,10.52,10.52,10.5,10.51,440050.0
2018-08-22 13:00:00,10.51,10.53,10.5,10.53,634400.0,10.51,10.53,10.5,10.53,634400.0
2018-08-22 13:30:00,10.52,10.54,10.52,10.54,812850.0,10.52,10.54,10.52,10.54,812850.0
2018-08-22 14:00:00,10.53,10.54,10.49,10.5,685700.0,10.53,10.54,10.49,10.5,685700.0
2018-08-22 14:30:00,10.5,10.51,10.49,10.51,399550.0,10.5,10.51,10.49,10.51,399550.0
2018-08-22 15:00:00,10.51,10.51,10.49,10.5,298350.0,10.51,10.51,10.49,10.5,298350.0
2018-08-22 15:30:00,10.5,10.5,10.47,10.47,2502000.0,10.5,10.5,10.47,10.47,2502000.0
2018-08-23 09:30:00,10.29,10.33,10.22,10.28,9113450.0,10.29,10.33,10.22,10.28,9113450.0
2018-08-23 10:00:00,10.28,10.4,10.25,10.39,3111550.0,10.28,10.4,10.25,10.39,3111550.0
2018-08-23 10:30:00,10.4,10.41,10.36,10.37,1598700.0,10.4,10.41,10.36,10.37,1598700.0
2018-08-23 11:00:00,10.37,10.4,10.36,10.39,1280500.0,10.37,10.4,10.36,10.39,1280500.0
2018-08-23 11:30:00,10.38,10.44,10.38,10.44,1255450.0,10.38,10.44,10.38,10.44,1255450.0
2018-08-23 12:00:00,10.43,10.45,10.41,10.45,794300.0,10.43,10.45,10.41,10.45,794300.0
2018-08-23 12:30:00,10.45,10.45,10.42,10.43,744200.0,10.45,10.45,10.42,10.43,744200.0
2018-08-23 13:00:00,10.42,10.43,10.39,10.4,381450.0,10.42,10.43,10.39,10.4,381450.0
2018-08-23 13:30:00,10.4,10.42,10.39,10.4,762300.0,10.4,10.42,10.39,10.4,762300.0
2018-08-23 14:00:00,10.41,10.42,10.37,10.38,895200.0,10.41,10.42,10.37,10.38,895200.0
2018-08-23 14:30:00,10.38,10.39,10.37,10.38,573500.0,10.38,10.39,10.37,10.38,573500.0
2018-08-23 15:00:00,10.38,10.41,10.37,10.39,1111700.0,10.38,10.41,10.37,10.39,1111700.0
2018-08-23 15:30:00,10.39,10.39,10.34,10.36,2679150.0,10.39,10.39,10.34,10.36,2679150.0
2018-08-24 09:30:00,10.41,10.46,10.4,10.42,3214100.0,10.41,10.46,10.4,10.42,3214100.0
2018-08-24 10:00:00,10.42,10.44,10.41,10.42,1400100.0,10.42,10.44,10.41,10.42,1400100.0
2018-08-24 10:30:00,10.42,10.45,10.42,10.44,992250.0,10.42,10.45,10.42,10.44,992250.0
2018-08-24 11:00:00,10.44,10.44,10.42,10.44,639050.0,10.44,10.44,10.42,10.44,639050.0
2018-08-24 11:30:00,10.44,10.44,10.41,10.41,975750.0,10.44,10.44,10.41,10.41,975750.0
2018-08-24 12:00:00,10.42,10.43,10.4,10.41,1280850.0,10.42,10.43,10.4,10.41,1280850.0
2018-08-24 12:30:00,10.4,10.42,10.4,10.4,655500.0,10.4,10.42,10.4,10.4,655500.0
2018-08-24 13:00:00,10.4,10.42,10.39,10.4,569000.0,10.4,10.42,10.39,10.4,569000.0
2018-08-24 13:30:00,10.4,10.41,10.39,10.41,276450.0,10.4,10.41,10.39,10.41,276450.0
2018-08-24 14:00:00,10.41,10.42,10.39,10.42,606700.0,10.41,10.42,10.39,10.42,606700.0
2018-08-24 14:30:00,10.42,10.42,10.4,10.42,1017500.0,10.42,10.42,10.4,10.42,1017500.0
2018-08-24 15:00:00,10.42,10.43,10.42,10.42,473400.0,10.42,10.43,10.42,10.42,473400.0
2018-08-24 15:30:00,10.42,10.42,10.41,10.42,2430250.0,10.42,10.42,10.41,10.42,2430250.0
2018-08-27 09:30:00,10.24,10.26,10.06,10.08,7292050.0,10.24,10.26,10.06,10.08,7292050.0
2018-08-27 10:00:00,10.08,10.13,10.04,10.04,4215850.0,10.08,10.13,10.04,10.04,4215850.0
2018-08-27 10:30:00,10.04,10.04,9.96,10.01,5450750.0,10.04,10.04,9.96,10.01,5450750.0
2018-08-27 11:00:00,10.0,10.04,9.94,9.96,4187200.0,10.0,10.04,9.94,9.96,4187200.0
2018-08-27 11:30:00,9.96,10.01,9.96,9.96,2386550.0,9.96,10.01,9.96,9.96,2386550.0
2018-08-27 12:00:00,9.96,9.98,9.94,9.95,1797200.0,9.96,9.98,9.94,9.95,1797200.0
2018-08-27 12:30:00,9.95,9.96,9.93,9.95,2124550.0,9.95,9.96,9.93,9.95,2124550.0
2018-08-27 13:00:00,9.95,9.95,9.87,9.91,4976400.0,9.95,9.95,9.87,9.91,4976400.0
2018-08-27 13:30:00,9.91,10.01,9.89,9.99,4308000.0,9.91,10.01,9.89,9.99,4308000.0
2018-08-27 14:00:00,10.0,10.0,9.91,9.95,2651650.0,10.0,10.0,9.91,9.95,2651650.0
2018-08-27 14:30:00,9.95,9.95,9.9,9.91,979400.0,9.95,9.95,9.9,9.91,979400.0
2018-08-27 15:00:00,9.91,9.95,9.91,9.94,2794400.0,9.91,9.95,9.91,9.94,2794400.0
2018-08-27 15:30:00,9.94,9.94,9.9,9.91,5502550.0,9.94,9.94,9.9,9.91,5502550.0
2018-08-28 09:30:00,9.93,10.06,9.89,9.91,3625550.0,9.93,10.06,9.89,9.91,3625550.0
2018-08-28 10:00:00,9.91,9.95,9.91,9.94,1550400.0,9.91,9.95,9.91,9.94,1550400.0
2018-08-28 10:30:00,9.94,9.94,9.9,9.92,1123400.0,9.94,9.94,9.9,9.92,1123400.0
2018-08-28 11:00:00,9.91,9.94,9.91,9.93,1235300.0,9.91,9.94,9.91,9.93,1235300.0
2018-08-28 11:30:00,9.93,9.93,9.9,9.9,988050.0,9.93,9.93,9.9,9.9,988050.0
2018-08-28 12:00:00,9.9,9.93,9.89,9.91,824350.0,9.9,9.93,9.89,9.91,824350.0
2018-08-28 12:30:00,9.92,9.94,9.91,9.91,557050.0,9.92,9.94,9.91,9.91,557050.0
2018-08-28 13:00:00,9.91,9.94,9.9,9.9,797500.0,9.91,9.94,9.9,9.9,797500.0
2018-08-28 13:30:00,9.9,9.91,9.88,9.89,937900.0,9.9,9.91,9.88,9.89,937900.0
2018-08-28 14:00:00,9.88,9.9,9.88,9.88,1072500.0,9.88,9.9,9.88,9.88,1072500.0
2018-08-28 14:30:00,9.88,9.89,9.88,9.89,444500.0,9.88,9.89,9.88,9.89,444500.0
2018-08-28 15:00:00,9.88,9.9,9.88,9.89,760000.0,9.88,9.9,9.88,9.89,760000.0
2018-08-28 15:30:00,9.89,9.9,9.87,9.88,2502250.0,9.89,9.9,9.87,9.88,2502250.0
2018-08-29 09:30:00,9.95,9.95,9.82,9.84,2102450.0,9.95,9.95,9.82,9.84,2102450.0
2018-08-29 10:00:00,9.85,9.85,9.71,9.8,4774200.0,9.85,9.85,9.71,9.8,4774200.0
2018-08-29 10:30:00,9.8,9.86,9.78,9.81,1442750.0,9.8,9.86,9.78,9.81,1442750.0
2018-08-29 11:00:00,9.8,9.82,9.77,9.78,1000200.0,9.8,9.82,9.77,9.78,1000200.0
2018-08-29 11:30:00,9.78,9.8,9.77,9.77,709050.0,9.78,9.8,9.77,9.77,709050.0
2018-08-29 12:00:00,9.76,9.8,9.76,9.79,799650.0,9.76,9.8,9.76,9.79,799650.0
2018-08-29 12:30:00,9.79,9.79,9.73,9.75,3022500.0,9.79,9.79,9.73,9.75,3022500.0
2018-08-29 13:00:00,9.75,9.77,9.73,9.75,1047850.0,9.75,9.77,9.73,9.75,1047850.0
2018-08-29 13:30:00,9.76,9.77,9.75,9.75,988350.0,9.76,9.77,9.75,9.75,988350.0
2018-08-29 14:00:00,9.75,9.78,9.75,9.78,1638500.0,9.75,9.78,9.75,9.78,1638500.0
2018-08-29 14:30:00,9.78,9.78,9.74,9.76,733000.0,9.78,9.78,9.74,9.76,733000.0
2018-08-29 15:00:00,9.76,9.76,9.75,9.76,929900.0,9.76,9.76,9.75,9.76,929900.0
2018-08-29 15:30:00,9.76,9.77,9.74,9.75,3243500.0,9.76,9.77,9.74,9.75,3243500.0
2018-08-30 09:30:00,9.73,9.81,9.69,9.7,1664450.0,9.73,9.81,9.69,9.7,1664450.0
2018-08-30 10:00:00,9.71,9.78,9.71,9.75,1810750.0,9.71,9.78,9.71,9.75,1810750.0
2018-08-30 10:30:00,9.75,9.76,9.72,9.72,977950.0,9.75,9.76,9.72,9.72,977950.0
2018-08-30 11:00:00,9.73,9.75,9.71,9.73,875600.0,9.73,9.75,9.71,9.73,875600.0
2018-08-30 11:30:00,9.73,9.73,9.69,9.72,1221800.0,9.73,9.73,9.69,9.72,1221800.0
2018-08-30 12:00:00,9.71,9.72,9.69,9.7,966500.0,9.71,9.72,9.69,9.7,966500.0
2018-08-30 12:30:00,9.7,9.71,9.69,9.71,722650.0,9.7,9.71,9.69,9.71,722650.0
2018-08-30 13:00:00,9.71,9.74,9.71,9.72,923950.0,9.71,9.74,9.71,9.72,923950.0
2018-08-30 13:30:00,9.73,9.74,9.71,9.71,706250.0,9.73,9.74,9.71,9.71,706250.0
2018-08-30 14:00:00,9.71,9.72,9.65,9.66,1402200.0,9.71,9.72,9.65,9.66,1402200.0
2018-08-30 14:30:00,9.66,9.7,9.66,9.69,2048300.0,9.66,9.7,9.66,9.69,2048300.0
2018-08-30 15:00:00,9.69,9.69,9.64,9.66,2249450.0,9.69,9.69,9.64,9.66,2249450.0
2018-08-30 15:30:00,9.66,9.69,9.66,9.68,3509150.0,9.66,9.69,9.66,9.68,3509150.0
2018-08-31 09:30:00,9.6,9.63,9.49,9.49,6137200.0,9.6,9.63,9.49,9.49,6137200.0
2018-08-31 10:00:00,9.51,9.55,9.47,9.54,3266900.0,9.51,9.55,9.47,9.54,3266900.0
2018-08-31 10:30:00,9.54,9.57,9.5,9.57,1293950.0,9.54,9.57,9.5,9.57,1293950.0
2018-08-31 11:00:00,9.56,9.59,9.55,9.56,1128500.0,9.56,9.59,9.55,9.56,1128500.0
2018-08-31 11:30:00,9.56,9.56,9.51,9.53,897800.0,9.56,9.56,9.51,9.53,897800.0
2018-08-31 12:00:00,9.52,9.53,9.49,9.5,1617450.0,9.52,9.53,9.49,9.5,1617450.0
2018-08-31 12:30:00,9.5,9.51,9.48,9.48,1464200.0,9.5,9.51,9.48,9.48,1464200.0
2018-08-31 13:00:00,9.48,9.52,9.44,9.49,2635900.0,9.48,9.52,9.44,9.49,2635900.0
2018-08-31 13:30:00,9.49,9.52,9.49,9.51,605950.0,9.49,9.52,9.49,9.51,605950.0
2018-08-31 14:00:00,9.51,9.51,9.49,9.5,850100.0,9.51,9.51,9.49,9.5,850100.0
2018-08-31 14:30:00,9.5,9.51,9.48,9.5,1233750.0,9.5,9.51,9.48,9.5,1233750.0
2018-08-31 15:00:00,9.5,9.51,9.49,9.5,1163950.0,9.5,9.51,9.49,9.5,1163950.0
2018-08-31 15:30:00,9.51,9.52,9.5,9.5,3651000.0,9.51,9.52,9.5,9.5,3651000.0
2018-09-04 09:30:00,9.52,9.53,9.43,9.43,2285900.0,9.52,9.53,9.43,9.43,2285900.0
2018-09-04 10:00:00,9.44,9.49,9.43,9.45,1066050.0,9.44,9.49,9.43,9.45,1066050.0
2018-09-04 10:30:00,9.45,9.54,9.45,9.52,1568300.0,9.45,9.54,9.45,9.52,1568300.0
2018-09-04 11:00:00,9.52,9.55,9.49,9.51,2108250.0,9.52,9.55,9.49,9.51,2108250.0
2018-09-04 11:30:00,9.51,9.51,9.47,9.48,1072350.0,9.51,9.51,9.47,9.48,1072350.0
2018-09-04 12:00:00,9.48,9.5,9.47,9.49,890850.0,9.48,9.5,9.47,9.49,890850.0
2018-09-04 12:30:00,9.49,9.51,9.47,9.51,735900.0,9.49,9.51,9.47,9.51,735900.0
2018-09-04 13:00:00,9.51,9.54,9.5,9.53,1527000.0,9.51,9.54,9.5,9.53,1527000.0
2018-09-04 13:30:00,9.53,9.55,9.52,9.54,1287450.0,9.53,9.55,9.52,9.54,1287450.0
2018-09-04 14:00:00,9.54,9.58,9.54,9.57,1030700.0,9.54,9.58,9.54,9.57,1030700.0
2018-09-04 14:30:00,9.57,9.59,9.55,9.55,1191300.0,9.57,9.59,9.55,9.55,1191300.0
2018-09-04 15:00:00,9.56,9.57,9.55,9.56,1259800.0,9.56,9.57,9.55,9.56,1259800.0
2018-09-04 15:30:00,9.56,9.56,9.52,9.55,4065200.0,9.56,9.56,9.52,9.55,4065200.0
2018-09-05 09:30:00,9.58,9.58,9.53,9.53,796900.0,9.58,9.58,9.53,9.53,796900.0
2018-09-05 10:00:00,9.54,9.59,9.51,9.52,1577650.0,9.54,9.59,9.51,9.52,1577650.0
2018-09-05 10:30:00,9.51,9.56,9.47,9.55,2386450.0,9.51,9.56,9.47,9.55,2386450.0
2018-09-05 11:00:00,9.56,9.56,9.49,9.5,1374250.0,9.56,9.56,9.49,9.5,1374250.0
2018-09-05 11:30:00,9.51,9.55,9.51,9.52,1257600.0,9.51,9.55,9.51,9.52,1257600.0
2018-09-05 12:00:00,9.52,9.6,9.52,9.58,2286400.0,9.52,9.6,9.52,9.58,2286400.0
2018-09-05 12:30:00,9.58,9.63,9.58,9.61,2474350.0,9.58,9.63,9.58,9.61,2474350.0
2018-09-05 13:00:00,9.62,9.62,9.56,9.57,1144200.0,9.62,9.62,9.56,9.57,1144200.0
2018-09-05 13:30:00,9.57,9.58,9.55,9.56,683850.0,9.57,9.58,9.55,9.56,683850.0
2018-09-05 14:00:00,9.56,9.56,9.53,9.53,1488400.0,9.56,9.56,9.53,9.53,1488400.0
2018-09-05 14:30:00,9.54,9.54,9.52,9.52,860350.0,9.54,9.54,9.52,9.52,860350.0
2018-09-05 15:00:00,9.53,9.56,9.52,9.56,3466900.0,9.53,9.56,9.52,9.56,3466900.0
2018-09-05 15:30:00,9.55,9.56,9.52,9.56,4552350.0,9.55,9.56,9.52,9.56,4552350.0
2018-09-06 09:30:00,9.59,9.64,9.57,9.62,3198600.0,9.59,9.64,9.57,9.62,3198600.0
2018-09-06 10:00:00,9.63,9.64,9.58,9.62,3483450.0,9.63,9.64,9.58,9.62,3483450.0
2018-09-06 10:30:00,9.62,9.65,9.59,9.61,4338350.0,9.62,9.65,9.59,9.61,4338350.0
2018-09-06 11:00:00,9.61,9.62,9.53,9.61,2201100.0,9.61,9.62,9.53,9.61,2201100.0
2018-09-06 11:30:00,9.6,9.64,9.59,9.62,1878850.0,9.6,9.64,9.59,9.62,1878850.0
2018-09-06 12:00:00,9.62,9.63,9.59,9.61,1461650.0,9.62,9.63,9.59,9.61,1461650.0
2018-09-06 12:30:00,9.61,9.62,9.58,9.58,1133900.0,9.61,9.62,9.58,9.58,1133900.0
2018-09-06 13:00:00,9.58,9.58,9.53,9.56,1512450.0,9.58,9.58,9.53,9.56,1512450.0
2018-09-06 13:30:00,9.56,9.59,9.54,9.56,556150.0,9.56,9.59,9.54,9.56,556150.0
2018-09-06 14:00:00,9.56,9.59,9.55,9.58,510700.0,9.56,9.59,9.55,9.58,510700.0
2018-09-06 14:30:00,9.58,9.61,9.58,9.59,1697200.0,9.58,9.61,9.58,9.59,1697200.0
2018-09-06 15:00:00,9.58,9.62,9.58,9.62,1755400.0,9.58,9.62,9.58,9.62,1755400.0
2018-09-06 15:30:00,9.62,9.63,9.61,9.62,4385350.0,9.62,9.63,9.61,9.62,4385350.0
2018-09-07 09:30:00,9.5,9.59,9.36,9.59,5216050.0,9.5,9.59,9.36,9.59,5216050.0
2018-09-07 10:00:00,9.59,9.65,9.58,9.65,3074600.0,9.59,9.65,9.58,9.65,3074600.0
2018-09-07 10:30:00,9.65,9.65,9.62,9.64,979800.0,9.65,9.65,9.62,9.64,979800.0
2018-09-07 11:00:00,9.64,9.66,9.63,9.63,1462200.0,9.64,9.66,9.63,9.63,1462200.0
2018-09-07 11:30:00,9.63,9.65,9.62,9.63,2705050.0,9.63,9.65,9.62,9.63,2705050.0
2018-09-07 12:00:00,9.63,9.64,9.58,9.59,1033950.0,9.63,9.64,9.58,9.59,1033950.0
2018-09-07 12:30:00,9.59,9.63,9.57,9.62,1411200.0,9.59,9.63,9.57,9.62,1411200.0
2018-09-07 13:00:00,9.62,9.63,9.6,9.63,655300.0,9.62,9.63,9.6,9.63,655300.0
2018-09-07 13:30:00,9.63,9.64,9.57,9.61,1222050.0,9.63,9.64,9.57,9.61,1222050.0
2018-09-07 14:00:00,9.61,9.65,9.6,9.64,2078800.0,9.61,9.65,9.6,9.64,2078800.0
2018-09-07 14:30:00,9.64,9.67,9.62,9.64,852550.0,9.64,9.67,9.62,9.64,852550.0
2018-09-07 15:00:00,9.65,9.65,9.61,9.63,1744200.0,9.65,9.65,9.61,9.63,1744200.0
2018-09-07 15:30:00,9.62,9.67,9.62,9.64,5728750.0,9.62,9.67,9.62,9.64,5728750.0
2018-09-10 09:30:00,9.66,9.67,9.56,9.66,2461700.0,9.66,9.67,9.56,9.66,2461700.0
2018-09-10 10:00:00,9.66,9.67,9.58,9.61,2957800.0,9.66,9.67,9.58,9.61,2957800.0
2018-09-10 10:30:00,9.62,9.65,9.6,9.63,1441700.0,9.62,9.65,9.6,9.63,1441700.0
2018-09-10 11:00:00,9.62,9.66,9.62,9.65,1073100.0,9.62,9.66,9.62,9.65,1073100.0
2018-09-10 11:30:00,9.65,9.7,9.65,9.69,2270750.0,9.65,9.7,9.65,9.69,2270750.0
2018-09-10 12:00:00,9.69,9.74,9.68,9.71,2732700.0,9.69,9.74,9.68,9.71,2732700.0
2018-09-10 12:30:00,9.71,9.78,9.71,9.76,1917400.0,9.71,9.78,9.71,9.76,1917400.0
2018-09-10 13:00:00,9.75,9.79,9.74,9.79,1803700.0,9.75,9.79,9.74,9.79,1803700.0
2018-09-10 13:30:00,9.79,9.8,9.78,9.79,1164300.0,9.79,9.8,9.78,9.79,1164300.0
2018-09-10 14:00:00,9.79,9.8,9.77,9.79,1806900.0,9.79,9.8,9.77,9.79,1806900.0
2018-09-10 14:30:00,9.79,9.81,9.79,9.79,1415000.0,9.79,9.81,9.79,9.79,1415000.0
2018-09-10 15:00:00,9.8,9.81,9.78,9.8,1486650.0,9.8,9.81,9.78,9.8,1486650.0
2018-09-10 15:30:00,9.79,9.8,9.78,9.78,3731800.0,9.79,9.8,9.78,9.78,3731800.0
2018-09-11 09:30:00,9.78,9.87,9.77,9.84,2468200.0,9.78,9.87,9.77,9.84,2468200.0
2018-09-11 10:00:00,9.85,9.85,9.81,9.83,1057800.0,9.85,9.85,9.81,9.83,1057800.0
2018-09-11 10:30:00,9.84,9.86,9.79,9.79,758600.0,9.84,9.86,9.79,9.79,758600.0
2018-09-11 11:00:00,9.8,9.8,9.75,9.78,778900.0,9.8,9.8,9.75,9.78,778900.0
2018-09-11 11:30:00,9.78,9.79,9.76,9.79,1029700.0,9.78,9.79,9.76,9.79,1029700.0
2018-09-11 12:00:00,9.79,9.84,9.78,9.83,2117750.0,9.79,9.84,9.78,9.83,2117750.0
2018-09-11 12:30:00,9.83,9.85,9.82,9.85,277650.0,9.83,9.85,9.82,9.85,277650.0
2018-09-11 13:00:00,9.85,9.85,9.83,9.83,230950.0,9.85,9.85,9.83,9.83,230950.0
2018-09-11 13:30:00,9.83,9.84,9.82,9.83,386150.0,9.83,9.84,9.82,9.83,386150.0
2018-09-11 14:00:00,9.83,9.84,9.81,9.83,355000.0,9.83,9.84,9.81,9.83,355000.0
2018-09-11 14:30:00,9.82,9.82,9.77,9.78,711400.0,9.82,9.82,9.77,9.78,711400.0
2018-09-11 15:00:00,9.78,9.79,9.77,9.77,879950.0,9.78,9.79,9.77,9.77,879950.0
2018-09-11 15:30:00,9.77,9.77,9.76,9.76,1682650.0,9.77,9.77,9.76,9.76,1682650.0
2018-09-12 09:30:00,9.76,9.86,9.69,9.81,2425750.0,9.76,9.86,9.69,9.81,2425750.0
2018-09-12 10:00:00,9.8,9.83,9.79,9.8,1005600.0,9.8,9.83,9.79,9.8,1005600.0
2018-09-12 10:30:00,9.8,9.89,9.8,9.86,2109350.0,9.8,9.89,9.8,9.86,2109350.0
2018-09-12 11:00:00,9.86,9.9,9.84,9.87,2122200.0,9.86,9.9,9.84,9.87,2122200.0
2018-09-12 11:30:00,9.88,9.88,9.85,9.86,372800.0,9.88,9.88,9.85,9.86,372800.0
2018-09-12 12:00:00,9.86,9.89,9.85,9.89,559450.0,9.86,9.89,9.85,9.89,559450.0
2018-09-12 12:30:00,9.89,9.91,9.88,9.9,884200.0,9.89,9.91,9.88,9.9,884200.0
2018-09-12 13:00:00,9.9,9.91,9.89,9.9,982500.0,9.9,9.91,9.89,9.9,982500.0
2018-09-12 13:30:00,9.9,9.9,9.89,9.9,386700.0,9.9,9.9,9.89,9.9,386700.0
2018-09-12 14:00:00,9.9,9.9,9.89,9.9,703850.0,9.9,9.9,9.89,9.9,703850.0
2018-09-12 14:30:00,9.9,9.9,9.88,9.89,489550.0,9.9,9.9,9.88,9.89,489550.0
2018-09-12 15:00:00,9.89,9.91,9.89,9.91,641900.0,9.89,9.91,9.89,9.91,641900.0
2018-09-12 15:30:00,9.91,9.92,9.89,9.9,2792950.0,9.91,9.92,9.89,9.9,2792950.0
2018-09-13 09:30:00,9.9,9.96,9.84,9.92,1316550.0,9.9,9.96,9.84,9.92,1316550.0
2018-09-13 10:00:00,9.92,9.95,9.88,9.88,1233150.0,9.92,9.95,9.88,9.88,1233150.0
2018-09-13 10:30:00,9.88,9.94,9.87,9.9,1252600.0,9.88,9.94,9.87,9.9,1252600.0
2018-09-13 11:00:00,9.89,9.92,9.88,9.91,584950.0,9.89,9.92,9.88,9.91,584950.0
2018-09-13 11:30:00,9.91,9.92,9.89,9.9,389050.0,9.91,9.92,9.89,9.9,389050.0
2018-09-13 12:00:00,9.9,9.93,9.89,9.93,837350.0,9.9,9.93,9.89,9.93,837350.0
2018-09-13 12:30:00,9.92,9.92,9.9,9.9,519150.0,9.92,9.92,9.9,9.9,519150.0
2018-09-13 13:00:00,9.9,9.91,9.89,9.9,546550.0,9.9,9.91,9.89,9.9,546550.0
2018-09-13 13:30:00,9.9,9.92,9.9,9.9,409500.0,9.9,9.92,9.9,9.9,409500.0
2018-09-13 14:00:00,9.91,9.91,9.88,9.9,777500.0,9.91,9.91,9.88,9.9,777500.0
2018-09-13 14:30:00,9.9,9.91,9.89,9.91,705600.0,9.9,9.91,9.89,9.91,705600.0
2018-09-13 15:00:00,9.91,9.92,9.9,9.9,673050.0,9.91,9.92,9.9,9.9,673050.0
2018-09-13 15:30:00,9.9,9.93,9.89,9.92,3142900.0,9.9,9.93,9.89,9.92,3142900.0
2018-09-14 09:30:00,9.94,9.94,9.78,9.8,3128800.0,9.94,9.94,9.78,9.8,3128800.0
2018-09-14 10:00:00,9.79,9.85,9.77,9.84,2206550.0,9.79,9.85,9.77,9.84,2206550.0
2018-09-14 10:30:00,9.85,9.87,9.83,9.84,803050.0,9.85,9.87,9.83,9.84,803050.0
2018-09-14 11:00:00,9.84,9.85,9.8,9.84,1112750.0,9.84,9.85,9.8,9.84,1112750.0
2018-09-14 11:30:00,9.84,9.86,9.83,9.85,612500.0,9.84,9.86,9.83,9.85,612500.0
2018-09-14 12:00:00,9.85,9.9,9.84,9.88,1225600.0,9.85,9.9,9.84,9.88,1225600.0
2018-09-14 12:30:00,9.88,9.89,9.86,9.86,439150.0,9.88,9.89,9.86,9.86,439150.0
2018-09-14 13:00:00,9.85,9.85,9.82,9.83,257500.0,9.85,9.85,9.82,9.83,257500.0
2018-09-14 13:30:00,9.83,9.84,9.82,9.82,202400.0,9.83,9.84,9.82,9.82,202400.0
2018-09-14 14:00:00,9.83,9.83,9.8,9.8,1338850.0,9.83,9.83,9.8,9.8,1338850.0
2018-09-14 14:30:00,9.8,9.83,9.79,9.83,518250.0,9.8,9.83,9.79,9.83,518250.0
2018-09-14 15:00:00,9.84,9.84,9.82,9.82,704850.0,9.84,9.84,9.82,9.82,704850.0
2018-09-14 15:30:00,9.82,9.85,9.82,9.83,3013200.0,9.82,9.85,9.82,9.83,3013200.0
2018-09-17 09:30:00,9.83,9.83,9.66,9.72,1842700.0,9.83,9.83,9.66,9.72,1842700.0
2018-09-17 10:00:00,9.73,9.73,9.67,9.69,1354450.0,9.73,9.73,9.67,9.69,1354450.0
2018-09-17 10:30:00,9.7,9.7,9.64,9.65,1007050.0,9.7,9.7,9.64,9.65,1007050.0
2018-09-17 11:00:00,9.65,9.72,9.65,9.7,1695200.0,9.65,9.72,9.65,9.7,1695200.0
2018-09-17 11:30:00,9.7,9.74,9.69,9.73,829000.0,9.7,9.74,9.69,9.73,829000.0
2018-09-17 12:00:00,9.73,9.78,9.73,9.77,834350.0,9.73,9.78,9.73,9.77,834350.0
2018-09-17 12:30:00,9.77,9.78,9.74,9.76,487250.0,9.77,9.78,9.74,9.76,487250.0
2018-09-17 13:00:00,9.77,9.77,9.74,9.75,363300.0,9.77,9.77,9.74,9.75,363300.0
2018-09-17 13:30:00,9.75,9.76,9.74,9.76,340550.0,9.75,9.76,9.74,9.76,340550.0
2018-09-17 14:00:00,9.75,9.78,9.74,9.77,1466650.0,9.75,9.78,9.74,9.77,1466650.0
2018-09-17 14:30:00,9.76,9.76,9.74,9.75,836700.0,9.76,9.76,9.74,9.75,836700.0
2018-09-17 15:00:00,9.75,9.76,9.75,9.76,738900.0,9.75,9.76,9.75,9.76,738900.0
2018-09-17 15:30:00,9.76,9.77,9.75,9.76,2218100.0,9.76,9.77,9.75,9.76,2218100.0
2018-09-18 09:30:00,9.75,9.87,9.75,9.82,908700.0,9.75,9.87,9.75,9.82,908700.0
2018-09-18 10:00:00,9.82,9.85,9.79,9.83,2293650.0,9.82,9.85,9.79,9.83,2293650.0
2018-09-18 10:30:00,9.83,9.88,9.8,9.87,2497600.0,9.83,9.88,9.8,9.87,2497600.0
2018-09-18 11:00:00,9.87,9.87,9.83,9.84,1057200.0,9.87,9.87,9.83,9.84,1057200.0
2018-09-18 11:30:00,9.84,9.85,9.79,9.79,764350.0,9.84,9.85,9.79,9.79,764350.0
2018-09-18 12:00:00,9.8,9.82,9.79,9.81,757200.0,9.8,9.82,9.79,9.81,757200.0
2018-09-18 12:30:00,9.81,9.82,9.78,9.79,489150.0,9.81,9.82,9.78,9.79,489150.0
2018-09-18 13:00:00,9.79,9.83,9.79,9.83,509550.0,9.79,9.83,9.79,9.83,509550.0
2018-09-18 13:30:00,9.82,9.83,9.8,9.82,1303400.0,9.82,9.83,9.8,9.82,1303400.0
2018-09-18 14:00:00,9.83,9.83,9.82,9.83,470450.0,9.83,9.83,9.82,9.83,470450.0
2018-09-18 14:30:00,9.83,9.84,9.81,9.82,410850.0,9.83,9.84,9.81,9.82,410850.0
2018-09-18 15:00:00,9.82,9.83,9.81,9.82,1145400.0,9.82,9.83,9.81,9.82,1145400.0
2018-09-18 15:30:00,9.82,9.84,9.81,9.83,1950050.0,9.82,9.84,9.81,9.83,1950050.0
2018-09-19 09:30:00,9.82,9.86,9.78,9.79,619950.0,9.82,9.86,9.78,9.79,619950.0
2018-09-19 10:00:00,9.79,9.81,9.79,9.79,883750.0,9.79,9.81,9.79,9.79,883750.0
2018-09-19 10:30:00,9.8,9.83,9.8,9.82,575100.0,9.8,9.83,9.8,9.82,575100.0
2018-09-19 11:00:00,9.82,9.83,9.8,9.82,625500.0,9.82,9.83,9.8,9.82,625500.0
2018-09-19 11:30:00,9.82,9.85,9.81,9.84,1523300.0,9.82,9.85,9.81,9.84,1523300.0
2018-09-19 12:00:00,9.84,9.84,9.82,9.83,1018700.0,9.84,9.84,9.82,9.83,1018700.0
2018-09-19 12:30:00,9.84,9.84,9.81,9.83,257350.0,9.84,9.84,9.81,9.83,257350.0
2018-09-19 13:00:00,9.83,9.83,9.8,9.8,605800.0,9.83,9.83,9.8,9.8,605800.0
2018-09-19 13:30:00,9.8,9.8,9.78,9.8,463150.0,9.8,9.8,9.78,9.8,463150.0
2018-09-19 14:00:00,9.81,9.82,9.8,9.81,506950.0,9.81,9.82,9.8,9.81,506950.0
2018-09-19 14:30:00,9.81,9.82,9.8,9.81,340150.0,9.81,9.82,9.8,9.81,340150.0
2018-09-19 15:00:00,9.81,9.83,9.81,9.83,614200.0,9.81,9.83,9.81,9.83,614200.0
2018-09-19 15:30:00,9.83,9.84,9.8,9.81,3280400.0,9.83,9.84,9.8,9.81,3280400.0
2018-09-20 09:30:00,9.85,9.94,9.82,9.84,2751400.0,9.85,9.94,9.82,9.84,2751400.0
2018-09-20 10:00:00,9.84,9.86,9.77,9.78,857400.0,9.84,9.86,9.77,9.78,857400.0
2018-09-20 10:30:00,9.79,9.79,9.71,9.72,695100.0,9.79,9.79,9.71,9.72,695100.0
2018-09-20 11:00:00,9.71,9.73,9.68,9.69,1955100.0,9.71,9.73,9.68,9.69,1955100.0
2018-09-20 11:30:00,9.69,9.69,9.63,9.64,907750.0,9.69,9.69,9.63,9.64,907750.0
2018-09-20 12:00:00,9.64,9.66,9.62,9.63,1601950.0,9.64,9.66,9.62,9.63,1601950.0
2018-09-20 12:30:00,9.63,9.63,9.6,9.61,639650.0,9.63,9.63,9.6,9.61,639650.0
2018-09-20 13:00:00,9.61,9.61,9.55,9.57,2072700.0,9.61,9.61,9.55,9.57,2072700.0
2018-09-20 13:30:00,9.58,9.6,9.55,9.58,1350400.0,9.58,9.6,9.55,9.58,1350400.0
2018-09-20 14:00:00,9.57,9.6,9.56,9.56,774250.0,9.57,9.6,9.56,9.56,774250.0
2018-09-20 14:30:00,9.57,9.61,9.57,9.61,1598150.0,9.57,9.61,9.57,9.61,1598150.0
2018-09-20 15:00:00,9.61,9.62,9.57,9.58,1207650.0,9.61,9.62,9.57,9.58,1207650.0
2018-09-20 15:30:00,9.58,9.61,9.58,9.6,4110700.0,9.58,9.61,9.58,9.6,4110700.0
2018-09-21 09:30:00,9.61,9.62,9.46,9.47,3167950.0,9.61,9.62,9.46,9.47,3167950.0
2018-09-21 10:00:00,9.47,9.51,9.45,9.49,2083200.0,9.47,9.51,9.45,9.49,2083200.0
2018-09-21 10:30:00,9.49,9.5,9.46,9.47,1149450.0,9.49,9.5,9.46,9.47,1149450.0
2018-09-21 11:00:00,9.47,9.52,9.46,9.51,1283550.0,9.47,9.52,9.46,9.51,1283550.0
2018-09-21 11:30:00,9.51,9.53,9.51,9.52,1275400.0,9.51,9.53,9.51,9.52,1275400.0
2018-09-21 12:00:00,9.52,9.53,9.51,9.52,533100.0,9.52,9.53,9.51,9.52,533100.0
2018-09-21 12:30:00,9.52,9.52,9.5,9.52,647650.0,9.52,9.52,9.5,9.52,647650.0
2018-09-21 13:00:00,9.52,9.52,9.47,9.48,988350.0,9.52,9.52,9.47,9.48,988350.0
2018-09-21 13:30:00,9.48,9.49,9.45,9.46,1105350.0,9.48,9.49,9.45,9.46,1105350.0
2018-09-21 14:00:00,9.46,9.47,9.4,9.41,1715400.0,9.46,9.47,9.4,9.41,1715400.0
2018-09-21 14:30:00,9.41,9.42,9.3,9.31,3611150.0,9.41,9.42,9.3,9.31,3611150.0
2018-09-21 15:00:00,9.32,9.34,9.31,9.33,3738650.0,9.32,9.34,9.31,9.33,3738650.0
2018-09-21 15:30:00,9.32,9.35,9.32,9.35,7618400.0,9.32,9.35,9.32,9.35,7618400.0
2018-09-24 09:30:00,9.3,9.3,9.2,9.24,2295400.0,9.3,9.3,9.2,9.24,2295400.0
2018-09-24 10:00:00,9.24,9.28,9.21,9.24,1967000.0,9.24,9.28,9.21,9.24,1967000.0
2018-09-24 10:30:00,9.24,9.24,9.16,9.21,2540800.0,9.24,9.24,9.16,9.21,2540800.0
2018-09-24 11:00:00,9.21,9.27,9.21,9.23,923050.0,9.21,9.27,9.21,9.23,923050.0
2018-09-24 11:30:00,9.24,9.25,9.22,9.22,847900.0,9.24,9.25,9.22,9.22,847900.0
2018-09-24 12:00:00,9.23,9.24,9.21,9.23,1462000.0,9.23,9.24,9.21,9.23,1462000.0
2018-09-24 12:30:00,9.23,9.25,9.22,9.25,787950.0,9.23,9.25,9.22,9.25,787950.0
2018-09-24 13:00:00,9.26,9.3,9.25,9.3,689700.0,9.26,9.3,9.25,9.3,689700.0
2018-09-24 13:30:00,9.31,9.32,9.28,9.31,1097100.0,9.31,9.32,9.28,9.31,1097100.0
2018-09-24 14:00:00,9.31,9.33,9.29,9.29,1148300.0,9.31,9.33,9.29,9.29,1148300.0
2018-09-24 14:30:00,9.29,9.33,9.28,9.3,964250.0,9.29,9.33,9.28,9.3,964250.0
2018-09-24 15:00:00,9.3,9.35,9.3,9.33,900950.0,9.3,9.35,9.3,9.33,900950.0
2018-09-24 15:30:00,9.34,9.35,9.31,9.32,4300850.0,9.34,9.35,9.31,9.32,4300850.0
2018-09-25 09:30:00,9.36,9.38,9.28,9.31,971800.0,9.36,9.38,9.28,9.31,971800.0
2018-09-25 10:00:00,9.3,9.32,9.27,9.31,629600.0,9.3,9.32,9.27,9.31,629600.0
2018-09-25 10:30:00,9.32,9.33,9.31,9.32,560950.0,9.32,9.33,9.31,9.32,560950.0
2018-09-25 11:00:00,9.32,9.37,9.31,9.37,445850.0,9.32,9.37,9.31,9.37,445850.0
2018-09-25 11:30:00,9.36,9.37,9.35,9.36,937650.0,9.36,9.37,9.35,9.36,937650.0
2018-09-25 12:00:00,9.36,9.37,9.34,9.35,352550.0,9.36,9.37,9.34,9.35,352550.0
2018-09-25 12:30:00,9.35,9.35,9.33,9.34,350450.0,9.35,9.35,9.33,9.34,350450.0
2018-09-25 13:00:00,9.34,9.34,9.32,9.34,516000.0,9.34,9.34,9.32,9.34,516000.0
2018-09-25 13:30:00,9.33,9.34,9.32,9.33,670750.0,9.33,9.34,9.32,9.33,670750.0
2018-09-25 14:00:00,9.33,9.34,9.32,9.32,608650.0,9.33,9.34,9.32,9.32,608650.0
2018-09-25 14:30:00,9.32,9.32,9.29,9.3,965200.0,9.32,9.32,9.29,9.3,965200.0
2018-09-25 15:00:00,9.3,9.3,9.28,9.29,649900.0,9.3,9.3,9.28,9.29,649900.0
2018-09-25 15:30:00,9.29,9.33,9.29,9.31,2563300.0,9.29,9.33,9.29,9.31,2563300.0
2018-09-26 09:30:00,9.35,9.35,9.26,9.32,1472850.0,9.35,9.35,9.26,9.32,1472850.0
2018-09-26 10:00:00,9.33,9.35,9.31,9.35,2470750.0,9.33,9.35,9.31,9.35,2470750.0
2018-09-26 10:30:00,9.35,9.35,9.29,9.3,2864950.0,9.35,9.35,9.29,9.3,2864950.0
2018-09-26 11:00:00,9.3,9.31,9.28,9.29,685550.0,9.3,9.31,9.28,9.29,685550.0
2018-09-26 11:30:00,9.3,9.33,9.3,9.32,841550.0,9.3,9.33,9.3,9.32,841550.0
2018-09-26 12:00:00,9.32,9.34,9.3,9.34,1259800.0,9.32,9.34,9.3,9.34,1259800.0
2018-09-26 12:30:00,9.35,9.38,9.34,9.37,2300650.0,9.35,9.38,9.34,9.37,2300650.0
2018-09-26 13:00:00,9.37,9.4,9.36,9.39,867250.0,9.37,9.4,9.36,9.39,867250.0
2018-09-26 13:30:00,9.39,9.4,9.37,9.39,345200.0,9.39,9.4,9.37,9.39,345200.0
2018-09-26 14:00:00,9.39,9.42,9.38,9.41,829300.0,9.39,9.42,9.38,9.41,829300.0
2018-09-26 14:30:00,9.42,9.43,9.38,9.4,734500.0,9.42,9.43,9.38,9.4,734500.0
2018-09-26 15:00:00,9.4,9.41,9.37,9.4,1011900.0,9.4,9.41,9.37,9.4,1011900.0
2018-09-26 15:30:00,9.4,9.4,9.33,9.36,2462350.0,9.4,9.4,9.33,9.36,2462350.0
2018-09-27 09:30:00,9.38,9.48,9.32,9.33,1840000.0,9.38,9.48,9.32,9.33,1840000.0
2018-09-27 10:00:00,9.33,9.39,9.29,9.3,2461300.0,9.33,9.39,9.29,9.3,2461300.0
2018-09-27 10:30:00,9.3,9.35,9.3,9.34,1082100.0,9.3,9.35,9.3,9.34,1082100.0
2018-09-27 11:00:00,9.35,9.38,9.34,9.35,663900.0,9.35,9.38,9.34,9.35,663900.0
2018-09-27 11:30:00,9.35,9.39,9.34,9.39,357600.0,9.35,9.39,9.34,9.39,357600.0
2018-09-27 12:00:00,9.4,9.4,9.35,9.35,723500.0,9.4,9.4,9.35,9.35,723500.0
2018-09-27 12:30:00,9.35,9.36,9.34,9.35,631500.0,9.35,9.36,9.34,9.35,631500.0
2018-09-27 13:00:00,9.34,9.35,9.33,9.33,704650.0,9.34,9.35,9.33,9.33,704650.0
2018-09-27 13:30:00,9.33,9.35,9.32,9.33,985800.0,9.33,9.35,9.32,9.33,985800.0
2018-09-27 14:00:00,9.33,9.35,9.33,9.34,483450.0,9.33,9.35,9.33,9.34,483450.0
2018-09-27 14:30:00,9.34,9.34,9.32,9.32,826250.0,9.34,9.34,9.32,9.32,826250.0
2018-09-27 15:00:00,9.32,9.33,9.32,9.32,1011250.0,9.32,9.33,9.32,9.32,1011250.0
2018-09-27 15:30:00,9.32,9.32,9.3,9.31,2337300.0,9.32,9.32,9.3,9.31,2337300.0
2018-09-28 09:30:00,9.24,9.25,9.13,9.18,4180600.0,9.24,9.25,9.13,9.18,4180600.0
2018-09-28 10:00:00,9.18,9.2,9.17,9.19,1279500.0,9.18,9.2,9.17,9.19,1279500.0
2018-09-28 10:30:00,9.19,9.19,9.16,9.16,1831200.0,9.19,9.19,9.16,9.16,1831200.0
2018-09-28 11:00:00,9.17,9.18,9.13,9.15,2494600.0,9.17,9.18,9.13,9.15,2494600.0
2018-09-28 11:30:00,9.15,9.15,9.13,9.13,1629800.0,9.15,9.15,9.13,9.13,1629800.0
2018-09-28 12:00:00,9.13,9.13,9.1,9.11,2541600.0,9.13,9.13,9.1,9.11,2541600.0
2018-09-28 12:30:00,9.12,9.12,9.1,9.11,2272500.0,9.12,9.12,9.1,9.11,2272500.0
2018-09-28 13:00:00,9.11,9.13,9.11,9.13,1659250.0,9.11,9.13,9.11,9.13,1659250.0
2018-09-28 13:30:00,9.13,9.16,9.12,9.14,2943150.0,9.13,9.16,9.12,9.14,2943150.0
2018-09-28 14:00:00,9.14,9.14,9.11,9.11,1276050.0,9.14,9.14,9.11,9.11,1276050.0
2018-09-28 14:30:00,9.11,9.11,9.1,9.1,1348150.0,9.11,9.11,9.1,9.1,1348150.0
2018-09-28 15:00:00,9.1,9.11,9.08,9.1,1427000.0,9.1,9.11,9.08,9.1,1427000.0
2018-09-28 15:30:00,9.1,9.11,9.07,9.09,5683150.0,9.1,9.11,9.07,9.09,5683150.0
2018-10-01 09:30:00,8.94,9.18,8.93,9.01,6798000.0,8.94,9.18,8.93,9.01,6798000.0
2018-10-01 10:00:00,9.01,9.08,9.01,9.04,1813050.0,9.01,9.08,9.01,9.04,1813050.0
2018-10-01 10:30:00,9.06,9.08,8.92,8.93,2986700.0,9.06,9.08,8.92,8.93,2986700.0
2018-10-01 11:00:00,8.92,9.03,8.92,9.03,2273850.0,8.92,9.03,8.92,9.03,2273850.0
2018-10-01 11:30:00,9.02,9.04,8.98,9.02,1702200.0,9.02,9.04,8.98,9.02,1702200.0
2018-10-01 12:00:00,9.02,9.04,8.99,8.99,848250.0,9.02,9.04,8.99,8.99,848250.0
2018-10-01 12:30:00,8.98,8.99,8.94,8.97,1355400.0,8.98,8.99,8.94,8.97,1355400.0
2018-10-01 13:00:00,8.97,9.0,8.96,8.98,2047350.0,8.97,9.0,8.96,8.98,2047350.0
2018-10-01 13:30:00,8.98,8.99,8.97,8.97,668700.0,8.98,8.99,8.97,8.97,668700.0
2018-10-01 14:00:00,8.98,8.99,8.95,8.99,1710050.0,8.98,8.99,8.95,8.99,1710050.0
2018-10-01 14:30:00,8.99,9.0,8.96,8.96,1050350.0,8.99,9.0,8.96,8.96,1050350.0
2018-10-01 15:00:00,8.96,8.96,8.93,8.93,1284250.0,8.96,8.96,8.93,8.93,1284250.0
2018-10-01 15:30:00,8.93,8.95,8.93,8.94,4522050.0,8.93,8.95,8.93,8.94,4522050.0
2018-10-02 09:30:00,8.96,9.01,8.82,8.83,3590550.0,8.96,9.01,8.82,8.83,3590550.0
2018-10-02 10:00:00,8.83,8.83,8.74,8.8,5318900.0,8.83,8.83,8.74,8.8,5318900.0
2018-10-02 10:30:00,8.81,8.81,8.77,8.78,2469350.0,8.81,8.81,8.77,8.78,2469350.0
2018-10-02 11:00:00,8.78,8.8,8.77,8.78,916550.0,8.78,8.8,8.77,8.78,916550.0
2018-10-02 11:30:00,8.78,8.8,8.76,8.76,555750.0,8.78,8.8,8.76,8.76,555750.0
2018-10-02 12:00:00,8.76,8.8,8.75,8.78,2638600.0,8.76,8.8,8.75,8.78,2638600.0
2018-10-02 12:30:00,8.78,8.8,8.77,8.78,1360250.0,8.78,8.8,8.77,8.78,1360250.0
2018-10-02 13:00:00,8.79,8.8,8.77,8.78,988600.0,8.79,8.8,8.77,8.78,988600.0
2018-10-02 13:30:00,8.78,8.78,8.76,8.76,1124350.0,8.78,8.78,8.76,8.76,1124350.0
2018-10-02 14:00:00,8.76,8.79,8.76,8.78,1336850.0,8.76,8.79,8.76,8.78,1336850.0
2018-10-02 14:30:00,8.78,8.8,8.76,8.77,1481600.0,8.78,8.8,8.76,8.77,1481600.0
2018-10-02 15:00:00,8.77,8.78,8.72,8.72,2668500.0,8.77,8.78,8.72,8.72,2668500.0
2018-10-02 15:30:00,8.73,8.75,8.72,8.72,4772200.0,8.73,8.75,8.72,8.72,4772200.0
2018-10-03 09:30:00,8.72,8.8,8.66,8.71,3192100.0,8.72,8.8,8.66,8.71,3192100.0
2018-10-03 10:00:00,8.71,8.78,8.7,8.72,3271300.0,8.71,8.78,8.7,8.72,3271300.0
2018-10-03 10:30:00,8.72,8.74,8.67,8.68,1892850.0,8.72,8.74,8.67,8.68,1892850.0
2018-10-03 11:00:00,8.68,8.71,8.65,8.67,3427650.0,8.68,8.71,8.65,8.67,3427650.0
2018-10-03 11:30:00,8.67,8.68,8.63,8.64,1300800.0,8.67,8.68,8.63,8.64,1300800.0
2018-10-03 12:00:00,8.64,8.67,8.63,8.67,1264100.0,8.64,8.67,8.63,8.67,1264100.0
2018-10-03 12:30:00,8.68,8.69,8.66,8.69,1039400.0,8.68,8.69,8.66,8.69,1039400.0
2018-10-03 13:00:00,8.69,8.7,8.67,8.68,745400.0,8.69,8.7,8.67,8.68,745400.0
2018-10-03 13:30:00,8.68,8.72,8.68,8.7,751850.0,8.68,8.72,8.68,8.7,751850.0
2018-10-03 14:00:00,8.7,8.73,8.69,8.72,1222250.0,8.7,8.73,8.69,8.72,1222250.0
2018-10-03 14:30:00,8.71,8.74,8.71,8.73,1863300.0,8.71,8.74,8.71,8.73,1863300.0
2018-10-03 15:00:00,8.73,8.74,8.72,8.72,1442400.0,8.73,8.74,8.72,8.72,1442400.0
2018-10-03 15:30:00,8.72,8.74,8.72,8.73,2695950.0,8.72,8.74,8.72,8.73,2695950.0
2018-10-04 09:30:00,8.8,8.96,8.78,8.91,4671550.0,8.8,8.96,8.78,8.91,4671550.0
2018-10-04 10:00:00,8.9,8.95,8.86,8.87,3382950.0,8.9,8.95,8.86,8.87,3382950.0
2018-10-04 10:30:00,8.87,8.9,8.83,8.9,1405300.0,8.87,8.9,8.83,8.9,1405300.0
2018-10-04 11:00:00,8.89,8.93,8.88,8.91,2176350.0,8.89,8.93,8.88,8.91,2176350.0
2018-10-04 11:30:00,8.91,8.92,8.88,8.88,1120000.0,8.91,8.92,8.88,8.88,1120000.0
2018-10-04 12:00:00,8.88,8.89,8.84,8.85,836250.0,8.88,8.89,8.84,8.85,836250.0
2018-10-04 12:30:00,8.86,8.9,8.85,8.85,1198700.0,8.86,8.9,8.85,8.85,1198700.0
2018-10-04 13:00:00,8.85,8.89,8.85,8.88,614950.0,8.85,8.89,8.85,8.88,614950.0
2018-10-04 13:30:00,8.88,8.89,8.86,8.88,1109500.0,8.88,8.89,8.86,8.88,1109500.0
2018-10-04 14:00:00,8.88,8.93,8.88,8.92,1852900.0,8.88,8.93,8.88,8.92,1852900.0
2018-10-04 14:30:00,8.92,8.95,8.91,8.94,1957500.0,8.92,8.95,8.91,8.94,1957500.0
2018-10-04 15:00:00,8.94,8.96,8.92,8.93,2762200.0,8.94,8.96,8.92,8.93,2762200.0
2018-10-04 15:30:00,8.94,8.96,8.91,8.96,5421200.0,8.94,8.96,8.91,8.96,5421200.0
2018-10-05 09:30:00,8.94,9.05,8.9,8.95,5317900.0,8.94,9.05,8.9,8.95,5317900.0
2018-10-05 10:00:00,8.95,9.08,8.92,9.03,3054450.0,8.95,9.08,8.92,9.03,3054450.0
2018-10-05 10:30:00,9.03,9.1,9.01,9.07,3157050.0,9.03,9.1,9.01,9.07,3157050.0
2018-10-05 11:00:00,9.07,9.09,9.01,9.01,2641600.0,9.07,9.09,9.01,9.01,2641600.0
2018-10-05 11:30:00,9.01,9.01,8.88,8.89,1645450.0,9.01,9.01,8.88,8.89,1645450.0
2018-10-05 12:00:00,8.9,8.96,8.88,8.91,1676600.0,8.9,8.96,8.88,8.91,1676600.0
2018-10-05 12:30:00,8.91,8.93,8.88,8.92,898000.0,8.91,8.93,8.88,8.92,898000.0
2018-10-05 13:00:00,8.92,8.95,8.91,8.93,1038100.0,8.92,8.95,8.91,8.93,1038100.0
2018-10-05 13:30:00,8.93,8.97,8.92,8.97,907150.0,8.93,8.97,8.92,8.97,907150.0
2018-10-05 14:00:00,8.97,9.01,8.97,9.01,1339950.0,8.97,9.01,8.97,9.01,1339950.0
2018-10-05 14:30:00,9.01,9.02,8.96,8.97,1275250.0,9.01,9.02,8.96,8.97,1275250.0
2018-10-05 15:00:00,8.97,9.0,8.97,8.99,2321500.0,8.97,9.0,8.97,8.99,2321500.0
2018-10-05 15:30:00,8.98,9.0,8.96,8.98,5028000.0,8.98,9.0,8.96,8.98,5028000.0
2018-10-08 09:30:00,8.97,9.07,8.9,9.06,1545000.0,8.97,9.07,8.9,9.06,1545000.0
2018-10-08 10:00:00,9.05,9.08,8.98,9.05,3003350.0,9.05,9.08,8.98,9.05,3003350.0
2018-10-08 10:30:00,9.05,9.1,9.04,9.06,3458000.0,9.05,9.1,9.04,9.06,3458000.0
2018-10-08 11:00:00,9.06,9.08,8.98,8.99,2597000.0,9.06,9.08,8.98,8.99,2597000.0
2018-10-08 11:30:00,8.98,8.99,8.91,8.94,1468050.0,8.98,8.99,8.91,8.94,1468050.0
2018-10-08 12:00:00,8.95,8.99,8.95,8.97,690400.0,8.95,8.99,8.95,8.97,690400.0
2018-10-08 12:30:00,8.97,8.97,8.93,8.94,860700.0,8.97,8.97,8.93,8.94,860700.0
2018-10-08 13:00:00,8.93,8.97,8.89,8.89,986350.0,8.93,8.97,8.89,8.89,986350.0
2018-10-08 13:30:00,8.89,8.93,8.88,8.89,1664900.0,8.89,8.93,8.88,8.89,1664900.0
2018-10-08 14:00:00,8.9,8.92,8.88,8.9,1066300.0,8.9,8.92,8.88,8.9,1066300.0
2018-10-08 14:30:00,8.9,8.97,8.9,8.95,1895100.0,8.9,8.97,8.9,8.95,1895100.0
2018-10-08 15:00:00,8.95,8.97,8.93,8.94,1822800.0,8.95,8.97,8.93,8.94,1822800.0
2018-10-08 15:30:00,8.95,8.99,8.94,8.97,3261000.0,8.95,8.99,8.94,8.97,3261000.0
2018-10-09 09:30:00,8.98,9.09,8.92,9.08,1690500.0,8.98,9.09,8.92,9.08,1690500.0
2018-10-09 10:00:00,9.09,9.12,9.07,9.09,1457400.0,9.09,9.12,9.07,9.09,1457400.0
2018-10-09 10:30:00,9.08,9.09,9.03,9.04,1143800.0,9.08,9.09,9.03,9.04,1143800.0
2018-10-09 11:00:00,9.05,9.06,9.01,9.05,1569200.0,9.05,9.06,9.01,9.05,1569200.0
2018-10-09 11:30:00,9.05,9.06,9.0,9.02,1739550.0,9.05,9.06,9.0,9.02,1739550.0
2018-10-09 12:00:00,9.02,9.02,9.0,9.02,1056050.0,9.02,9.02,9.0,9.02,1056050.0
2018-10-09 12:30:00,9.01,9.06,9.01,9.04,793950.0,9.01,9.06,9.01,9.04,793950.0
2018-10-09 13:00:00,9.05,9.05,8.98,8.98,802450.0,9.05,9.05,8.98,8.98,802450.0
2018-10-09 13:30:00,8.99,9.0,8.93,8.96,968250.0,8.99,9.0,8.93,8.96,968250.0
2018-10-09 14:00:00,8.96,8.98,8.95,8.98,597800.0,8.96,8.98,8.95,8.98,597800.0
2018-10-09 14:30:00,8.98,9.0,8.98,8.98,566350.0,8.98,9.0,8.98,8.98,566350.0
2018-10-09 15:00:00,8.98,9.0,8.95,8.96,590000.0,8.98,9.0,8.95,8.96,590000.0
2018-10-09 15:30:00,8.96,8.96,8.94,8.94,2014950.0,8.96,8.96,8.94,8.94,2014950.0
2018-10-10 09:30:00,8.92,8.93,8.72,8.73,2470400.0,8.92,8.93,8.72,8.73,2470400.0
2018-10-10 10:00:00,8.74,8.82,8.69,8.8,1615850.0,8.74,8.82,8.69,8.8,1615850.0
2018-10-10 10:30:00,8.81,8.83,8.79,8.81,1978700.0,8.81,8.83,8.79,8.81,1978700.0
2018-10-10 11:00:00,8.81,8.85,8.79,8.81,1927400.0,8.81,8.85,8.79,8.81,1927400.0
2018-10-10 11:30:00,8.81,8.86,8.78,8.84,986400.0,8.81,8.86,8.78,8.84,986400.0
2018-10-10 12:00:00,8.83,8.85,8.79,8.83,1553300.0,8.83,8.85,8.79,8.83,1553300.0
2018-10-10 12:30:00,8.82,8.86,8.82,8.82,522100.0,8.82,8.86,8.82,8.82,522100.0
2018-10-10 13:00:00,8.82,8.83,8.79,8.8,671300.0,8.82,8.83,8.79,8.8,671300.0
2018-10-10 13:30:00,8.8,8.84,8.8,8.82,994350.0,8.8,8.84,8.8,8.82,994350.0
2018-10-10 14:00:00,8.82,8.83,8.78,8.82,898150.0,8.82,8.83,8.78,8.82,898150.0
2018-10-10 14:30:00,8.82,8.82,8.77,8.79,1488150.0,8.82,8.82,8.77,8.79,1488150.0
2018-10-10 15:00:00,8.78,8.79,8.73,8.75,1902250.0,8.78,8.79,8.73,8.75,1902250.0
2018-10-10 15:30:00,8.76,8.76,8.67,8.68,3264650.0,8.76,8.76,8.67,8.68,3264650.0
2018-10-11 09:30:00,8.64,8.81,8.61,8.79,2330350.0,8.64,8.81,8.61,8.79,2330350.0
2018-10-11 10:00:00,8.79,8.8,8.71,8.78,2717200.0,8.79,8.8,8.71,8.78,2717200.0
2018-10-11 10:30:00,8.79,8.85,8.76,8.76,1583650.0,8.79,8.85,8.76,8.76,1583650.0
2018-10-11 11:00:00,8.75,8.8,8.72,8.78,1395000.0,8.75,8.8,8.72,8.78,1395000.0
2018-10-11 11:30:00,8.77,8.78,8.73,8.75,883200.0,8.77,8.78,8.73,8.75,883200.0
2018-10-11 12:00:00,8.75,8.84,8.75,8.81,1946800.0,8.75,8.84,8.75,8.81,1946800.0
2018-10-11 12:30:00,8.81,8.82,8.76,8.78,746050.0,8.81,8.82,8.76,8.78,746050.0
2018-10-11 13:00:00,8.78,8.81,8.74,8.78,582350.0,8.78,8.81,8.74,8.78,582350.0
2018-10-11 13:30:00,8.79,8.81,8.76,8.79,587600.0,8.79,8.81,8.76,8.79,587600.0
2018-10-11 14:00:00,8.78,8.8,8.76,8.76,979400.0,8.78,8.8,8.76,8.76,979400.0
2018-10-11 14:30:00,8.76,8.76,8.61,8.64,1585100.0,8.76,8.76,8.61,8.64,1585100.0
2018-10-11 15:00:00,8.65,8.75,8.63,8.72,1679950.0,8.65,8.75,8.63,8.72,1679950.0
2018-10-11 15:30:00,8.72,8.73,8.67,8.68,2715750.0,8.72,8.73,8.67,8.68,2715750.0
2018-10-12 09:30:00,8.79,8.89,8.75,8.89,1991000.0,8.79,8.89,8.75,8.89,1991000.0
2018-10-12 10:00:00,8.89,8.89,8.79,8.79,1312400.0,8.89,8.89,8.79,8.79,1312400.0
2018-10-12 10:30:00,8.79,8.8,8.77,8.77,1387600.0,8.79,8.8,8.77,8.77,1387600.0
2018-10-12 11:00:00,8.77,8.8,8.72,8.72,1592200.0,8.77,8.8,8.72,8.72,1592200.0
2018-10-12 11:30:00,8.73,8.76,8.68,8.72,1021300.0,8.73,8.76,8.68,8.72,1021300.0
2018-10-12 12:00:00,8.71,8.71,8.61,8.62,1454900.0,8.71,8.71,8.61,8.62,1454900.0
2018-10-12 12:30:00,8.61,8.61,8.5,8.54,2762350.0,8.61,8.61,8.5,8.54,2762350.0
2018-10-12 13:00:00,8.55,8.62,8.54,8.61,2417550.0,8.55,8.62,8.54,8.61,2417550.0
2018-10-12 13:30:00,8.6,8.64,8.57,8.62,1927700.0,8.6,8.64,8.57,8.62,1927700.0
2018-10-12 14:00:00,8.63,8.63,8.58,8.62,841250.0,8.63,8.63,8.58,8.62,841250.0
2018-10-12 14:30:00,8.62,8.68,8.61,8.67,1212250.0,8.62,8.68,8.61,8.67,1212250.0
2018-10-12 15:00:00,8.67,8.72,8.64,8.71,1658350.0,8.67,8.72,8.64,8.71,1658350.0
2018-10-12 15:30:00,8.7,8.73,8.7,8.71,3059700.0,8.7,8.73,8.7,8.71,3059700.0
2018-10-15 09:30:00,8.69,8.71,8.61,8.65,1610800.0,8.69,8.71,8.61,8.65,1610800.0
2018-10-15 10:00:00,8.66,8.67,8.58,8.62,2396900.0,8.66,8.67,8.58,8.62,2396900.0
2018-10-15 10:30:00,8.63,8.69,8.63,8.68,1046000.0,8.63,8.69,8.63,8.68,1046000.0
2018-10-15 11:00:00,8.68,8.73,8.67,8.71,2640600.0,8.68,8.73,8.67,8.71,2640600.0
2018-10-15 11:30:00,8.72,8.72,8.69,8.7,851800.0,8.72,8.72,8.69,8.7,851800.0
2018-10-15 12:00:00,8.7,8.7,8.66,8.68,490200.0,8.7,8.7,8.66,8.68,490200.0
2018-10-15 12:30:00,8.68,8.7,8.65,8.65,692000.0,8.68,8.7,8.65,8.65,692000.0
2018-10-15 13:00:00,8.65,8.7,8.64,8.7,471000.0,8.65,8.7,8.64,8.7,471000.0
2018-10-15 13:30:00,8.7,8.71,8.68,8.7,446050.0,8.7,8.71,8.68,8.7,446050.0
2018-10-15 14:00:00,8.69,8.71,8.69,8.69,577700.0,8.69,8.71,8.69,8.69,577700.0
2018-10-15 14:30:00,8.68,8.72,8.67,8.71,553400.0,8.68,8.72,8.67,8.71,553400.0
2018-10-15 15:00:00,8.71,8.72,8.67,8.68,881400.0,8.71,8.72,8.67,8.68,881400.0
2018-10-15 15:30:00,8.68,8.68,8.63,8.63,3363750.0,8.68,8.68,8.63,8.63,3363750.0
2018-10-16 09:30:00,8.64,8.66,8.51,8.53,1796450.0,8.64,8.66,8.51,8.53,1796450.0
2018-10-16 10:00:00,8.53,8.56,8.48,8.5,1726250.0,8.53,8.56,8.48,8.5,1726250.0
2018-10-16 10:30:00,8.5,8.57,8.49,8.56,2168000.0,8.5,8.57,8.49,8.56,2168000.0
2018-10-16 11:00:00,8.56,8.59,8.54,8.56,2071300.0,8.56,8.59,8.54,8.56,2071300.0
2018-10-16 11:30:00,8.56,8.57,8.5,8.54,1539150.0,8.56,8.57,8.5,8.54,1539150.0
2018-10-16 12:00:00,8.54,8.56,8.53,8.56,614000.0,8.54,8.56,8.53,8.56,614000.0
2018-10-16 12:30:00,8.55,8.64,8.55,8.63,1192150.0,8.55,8.64,8.55,8.63,1192150.0
2018-10-16 13:00:00,8.62,8.63,8.58,8.59,974700.0,8.62,8.63,8.58,8.59,974700.0
2018-10-16 13:30:00,8.59,8.62,8.58,8.62,903700.0,8.59,8.62,8.58,8.62,903700.0
2018-10-16 14:00:00,8.62,8.67,8.61,8.67,1420950.0,8.62,8.67,8.61,8.67,1420950.0
2018-10-16 14:30:00,8.67,8.69,8.66,8.66,1055150.0,8.67,8.69,8.66,8.66,1055150.0
2018-10-16 15:00:00,8.66,8.69,8.65,8.67,1106900.0,8.66,8.69,8.65,8.67,1106900.0
2018-10-16 15:30:00,8.67,8.71,8.66,8.68,4585950.0,8.67,8.71,8.66,8.68,4585950.0
2018-10-17 09:30:00,8.67,8.69,8.54,8.6,3858800.0,8.67,8.69,8.54,8.6,3858800.0
2018-10-17 10:00:00,8.6,8.6,8.43,8.5,5395300.0,8.6,8.6,8.43,8.5,5395300.0
2018-10-17 10:30:00,8.5,8.5,8.45,8.46,1212250.0,8.5,8.5,8.45,8.46,1212250.0
2018-10-17 11:00:00,8.46,8.55,8.46,8.55,960800.0,8.46,8.55,8.46,8.55,960800.0
2018-10-17 11:30:00,8.55,8.57,8.51,8.57,1074250.0,8.55,8.57,8.51,8.57,1074250.0
2018-10-17 12:00:00,8.57,8.61,8.56,8.6,1287600.0,8.57,8.61,8.56,8.6,1287600.0
2018-10-17 12:30:00,8.6,8.61,8.57,8.6,847650.0,8.6,8.61,8.57,8.6,847650.0
2018-10-17 13:00:00,8.59,8.64,8.59,8.64,480000.0,8.59,8.64,8.59,8.64,480000.0
2018-10-17 13:30:00,8.63,8.66,8.63,8.64,341200.0,8.63,8.66,8.63,8.64,341200.0
2018-10-17 14:00:00,8.63,8.66,8.6,8.61,566000.0,8.63,8.66,8.6,8.61,566000.0
2018-10-17 14:30:00,8.6,8.65,8.59,8.64,742650.0,8.6,8.65,8.59,8.64,742650.0
2018-10-17 15:00:00,8.64,8.65,8.61,8.64,650750.0,8.64,8.65,8.61,8.64,650750.0
2018-10-17 15:30:00,8.64,8.64,8.59,8.6,3222700.0,8.64,8.64,8.59,8.6,3222700.0
2018-10-18 09:30:00,8.48,8.59,8.45,8.51,3166100.0,8.48,8.59,8.45,8.51,3166100.0
2018-10-18 10:00:00,8.5,8.52,8.47,8.52,1468950.0,8.5,8.52,8.47,8.52,1468950.0
2018-10-18 10:30:00,8.53,8.55,8.49,8.51,1186000.0,8.53,8.55,8.49,8.51,1186000.0
2018-10-18 11:00:00,8.52,8.52,8.46,8.46,1220150.0,8.52,8.52,8.46,8.46,1220150.0
2018-10-18 11:30:00,8.46,8.47,8.42,8.44,1028300.0,8.46,8.47,8.42,8.44,1028300.0
2018-10-18 12:00:00,8.43,8.5,8.42,8.5,651000.0,8.43,8.5,8.42,8.5,651000.0
2018-10-18 12:30:00,8.49,8.53,8.49,8.5,607650.0,8.49,8.53,8.49,8.5,607650.0
2018-10-18 13:00:00,8.51,8.51,8.46,8.47,719450.0,8.51,8.51,8.46,8.47,719450.0
2018-10-18 13:30:00,8.47,8.48,8.45,8.48,895650.0,8.47,8.48,8.45,8.48,895650.0
2018-10-18 14:00:00,8.48,8.55,8.48,8.52,1514700.0,8.48,8.55,8.48,8.52,1514700.0
2018-10-18 14:30:00,8.52,8.6,8.52,8.59,2589800.0,8.52,8.6,8.52,8.59,2589800.0
2018-10-18 15:00:00,8.59,8.61,8.55,8.6,2682350.0,8.59,8.61,8.55,8.6,2682350.0
2018-10-18 15:30:00,8.6,8.65,8.59,8.63,4871050.0,8.6,8.65,8.59,8.63,4871050.0
2018-10-19 09:30:00,8.66,8.71,8.61,8.69,1577500.0,8.66,8.71,8.61,8.69,1577500.0
2018-10-19 10:00:00,8.68,8.73,8.64,8.65,1192600.0,8.68,8.73,8.64,8.65,1192600.0
2018-10-19 10:30:00,8.64,8.65,8.61,8.64,655450.0,8.64,8.65,8.61,8.64,655450.0
2018-10-19 11:00:00,8.64,8.68,8.63,8.66,542950.0,8.64,8.68,8.63,8.66,542950.0
2018-10-19 11:30:00,8.66,8.67,8.63,8.66,619800.0,8.66,8.67,8.63,8.66,619800.0
2018-10-19 12:00:00,8.66,8.66,8.55,8.57,1448800.0,8.66,8.66,8.55,8.57,1448800.0
2018-10-19 12:30:00,8.56,8.61,8.55,8.6,955000.0,8.56,8.61,8.55,8.6,955000.0
2018-10-19 13:00:00,8.6,8.62,8.58,8.61,779350.0,8.6,8.62,8.58,8.61,779350.0
2018-10-19 13:30:00,8.61,8.63,8.59,8.59,686800.0,8.61,8.63,8.59,8.59,686800.0
2018-10-19 14:00:00,8.59,8.59,8.55,8.57,1031500.0,8.59,8.59,8.55,8.57,1031500.0
2018-10-19 14:30:00,8.57,8.58,8.56,8.57,593850.0,8.57,8.58,8.56,8.57,593850.0
2018-10-19 15:00:00,8.57,8.6,8.55,8.6,1153300.0,8.57,8.6,8.55,8.6,1153300.0
2018-10-19 15:30:00,8.59,8.59,8.57,8.57,2810400.0,8.59,8.59,8.57,8.57,2810400.0
2018-10-22 09:30:00,8.72,8.73,8.55,8.55,2818000.0,8.72,8.73,8.55,8.55,2818000.0
2018-10-22 10:00:00,8.57,8.59,8.53,8.54,1118200.0,8.57,8.59,8.53,8.54,1118200.0
2018-10-22 10:30:00,8.55,8.64,8.55,8.64,1114100.0,8.55,8.64,8.55,8.64,1114100.0
2018-10-22 11:00:00,8.63,8.69,8.62,8.66,933250.0,8.63,8.69,8.62,8.66,933250.0
2018-10-22 11:30:00,8.67,8.69,8.65,8.68,1276400.0,8.67,8.69,8.65,8.68,1276400.0
2018-10-22 12:00:00,8.68,8.73,8.68,8.73,2480200.0,8.68,8.73,8.68,8.73,2480200.0
2018-10-22 12:30:00,8.72,8.74,8.66,8.69,1345900.0,8.72,8.74,8.66,8.69,1345900.0
2018-10-22 13:00:00,8.68,8.69,8.66,8.66,632500.0,8.68,8.69,8.66,8.66,632500.0
2018-10-22 13:30:00,8.67,8.7,8.66,8.67,608950.0,8.67,8.7,8.66,8.67,608950.0
2018-10-22 14:00:00,8.67,8.67,8.59,8.6,1181450.0,8.67,8.67,8.59,8.6,1181450.0
2018-10-22 14:30:00,8.6,8.63,8.59,8.63,790900.0,8.6,8.63,8.59,8.63,790900.0
2018-10-22 15:00:00,8.62,8.65,8.62,8.63,864550.0,8.62,8.65,8.62,8.63,864550.0
2018-10-22 15:30:00,8.64,8.65,8.63,8.63,2607600.0,8.64,8.65,8.63,8.63,2607600.0
2018-10-23 09:30:00,8.61,8.68,8.57,8.61,1935250.0,8.61,8.68,8.57,8.61,1935250.0
2018-10-23 10:00:00,8.61,8.64,8.57,8.64,1734800.0,8.61,8.64,8.57,8.64,1734800.0
2018-10-23 10:30:00,8.63,8.69,8.61,8.66,1604500.0,8.63,8.69,8.61,8.66,1604500.0
2018-10-23 11:00:00,8.66,8.69,8.65,8.67,1235750.0,8.66,8.69,8.65,8.67,1235750.0
2018-10-23 11:30:00,8.68,8.68,8.64,8.64,601950.0,8.68,8.68,8.64,8.64,601950.0
2018-10-23 12:00:00,8.65,8.68,8.64,8.67,646100.0,8.65,8.68,8.64,8.67,646100.0
2018-10-23 12:30:00,8.67,8.71,8.67,8.68,1285000.0,8.67,8.71,8.67,8.68,1285000.0
2018-10-23 13:00:00,8.68,8.69,8.66,8.66,1020200.0,8.68,8.69,8.66,8.66,1020200.0
2018-10-23 13:30:00,8.67,8.67,8.57,8.58,658250.0,8.67,8.67,8.57,8.58,658250.0
2018-10-23 14:00:00,8.58,8.62,8.58,8.61,476450.0,8.58,8.62,8.58,8.61,476450.0
2018-10-23 14:30:00,8.62,8.65,8.61,8.64,745800.0,8.62,8.65,8.61,8.64,745800.0
2018-10-23 15:00:00,8.65,8.69,8.64,8.68,1057150.0,8.65,8.69,8.64,8.68,1057150.0
2018-10-23 15:30:00,8.68,8.69,8.65,8.68,3413050.0,8.68,8.69,8.65,8.68,3413050.0
2018-10-24 09:30:00,8.65,8.69,8.56,8.56,1600350.0,8.65,8.69,8.56,8.56,1600350.0
2018-10-24 10:00:00,8.57,8.57,8.49,8.5,1467050.0,8.57,8.57,8.49,8.5,1467050.0
2018-10-24 10:30:00,8.5,8.52,8.47,8.51,1118750.0,8.5,8.52,8.47,8.51,1118750.0
2018-10-24 11:00:00,8.51,8.51,8.43,8.43,1820100.0,8.51,8.51,8.43,8.43,1820100.0
2018-10-24 11:30:00,8.43,8.48,8.4,8.48,1396700.0,8.43,8.48,8.4,8.48,1396700.0
2018-10-24 12:00:00,8.48,8.48,8.44,8.47,1092050.0,8.48,8.48,8.44,8.47,1092050.0
2018-10-24 12:30:00,8.47,8.47,8.43,8.45,557450.0,8.47,8.47,8.43,8.45,557450.0
2018-10-24 13:00:00,8.45,8.45,8.34,8.35,1050150.0,8.45,8.45,8.34,8.35,1050150.0
2018-10-24 13:30:00,8.35,8.37,8.3,8.36,1244700.0,8.35,8.37,8.3,8.36,1244700.0
2018-10-24 14:00:00,8.36,8.36,8.29,8.33,1144100.0,8.36,8.36,8.29,8.33,1144100.0
2018-10-24 14:30:00,8.33,8.35,8.29,8.32,1017400.0,8.33,8.35,8.29,8.32,1017400.0
2018-10-24 15:00:00,8.31,8.32,8.26,8.28,2181300.0,8.31,8.32,8.26,8.28,2181300.0
2018-10-24 15:30:00,8.27,8.29,8.23,8.26,6307900.0,8.27,8.29,8.23,8.26,6307900.0
2018-10-25 09:30:00,8.35,8.4,8.26,8.36,1925600.0,8.35,8.4,8.26,8.36,1925600.0
2018-10-25 10:00:00,8.36,8.41,8.33,8.37,1790000.0,8.36,8.41,8.33,8.37,1790000.0
2018-10-25 10:30:00,8.38,8.41,8.36,8.36,1329050.0,8.38,8.41,8.36,8.36,1329050.0
2018-10-25 11:00:00,8.37,8.37,8.32,8.37,1097100.0,8.37,8.37,8.32,8.37,1097100.0
2018-10-25 11:30:00,8.38,8.39,8.34,8.37,2025250.0,8.38,8.39,8.34,8.37,2025250.0
2018-10-25 12:00:00,8.37,8.41,8.37,8.41,1311350.0,8.37,8.41,8.37,8.41,1311350.0
2018-10-25 12:30:00,8.4,8.42,8.36,8.39,1756950.0,8.4,8.42,8.36,8.39,1756950.0
2018-10-25 13:00:00,8.39,8.45,8.39,8.44,1465700.0,8.39,8.45,8.39,8.44,1465700.0
2018-10-25 13:30:00,8.44,8.51,8.43,8.5,3769700.0,8.44,8.51,8.43,8.5,3769700.0
2018-10-25 14:00:00,8.5,8.54,8.48,8.48,4037750.0,8.5,8.54,8.48,8.48,4037750.0
2018-10-25 14:30:00,8.48,8.56,8.47,8.51,3772600.0,8.48,8.56,8.47,8.51,3772600.0
2018-10-25 15:00:00,8.51,8.52,8.46,8.48,3664900.0,8.51,8.52,8.46,8.48,3664900.0
2018-10-25 15:30:00,8.48,8.51,8.45,8.49,8134100.0,8.48,8.51,8.45,8.49,8134100.0
2018-10-26 09:30:00,8.66,8.7,8.49,8.56,6556600.0,8.66,8.7,8.49,8.56,6556600.0
2018-10-26 10:00:00,8.54,8.72,8.41,8.71,6037700.0,8.54,8.72,8.41,8.71,6037700.0
2018-10-26 10:30:00,8.71,8.79,8.66,8.67,6535500.0,8.71,8.79,8.66,8.67,6535500.0
2018-10-26 11:00:00,8.68,8.68,8.51,8.65,4114550.0,8.68,8.68,8.51,8.65,4114550.0
2018-10-26 11:30:00,8.66,8.69,8.54,8.6,2710350.0,8.66,8.69,8.54,8.6,2710350.0
2018-10-26 12:00:00,8.6,8.64,8.56,8.64,1666250.0,8.6,8.64,8.56,8.64,1666250.0
2018-10-26 12:30:00,8.63,8.7,8.61,8.63,2004450.0,8.63,8.7,8.61,8.63,2004450.0
2018-10-26 13:00:00,8.63,8.71,8.63,8.65,2191750.0,8.63,8.71,8.63,8.65,2191750.0
2018-10-26 13:30:00,8.64,8.69,8.61,8.68,1143600.0,8.64,8.69,8.61,8.68,1143600.0
2018-10-26 14:00:00,8.68,8.78,8.67,8.78,3983000.0,8.68,8.78,8.67,8.78,3983000.0
2018-10-26 14:30:00,8.77,8.84,8.75,8.77,5525400.0,8.77,8.84,8.75,8.77,5525400.0
2018-10-26 15:00:00,8.76,8.79,8.71,8.76,3862900.0,8.76,8.79,8.71,8.76,3862900.0
2018-10-26 15:30:00,8.75,8.83,8.73,8.77,7218650.0,8.75,8.83,8.73,8.77,7218650.0
2018-10-29 09:30:00,8.87,8.99,8.85,8.95,2500700.0,8.87,8.99,8.85,8.95,2500700.0
2018-10-29 10:00:00,8.95,9.08,8.95,9.06,5085250.0,8.95,9.08,8.95,9.06,5085250.0
2018-10-29 10:30:00,9.06,9.06,8.99,9.02,1604550.0,9.06,9.06,8.99,9.02,1604550.0
2018-10-29 11:00:00,9.02,9.04,8.95,8.97,2254850.0,9.02,9.04,8.95,8.97,2254850.0
2018-10-29 11:30:00,8.96,9.0,8.95,9.0,1644550.0,8.96,9.0,8.95,9.0,1644550.0
2018-10-29 12:00:00,8.99,9.01,8.95,8.96,2074600.0,8.99,9.01,8.95,8.96,2074600.0
2018-10-29 12:30:00,8.96,9.01,8.94,8.95,1584950.0,8.96,9.01,8.94,8.95,1584950.0
2018-10-29 13:00:00,8.95,8.97,8.91,8.92,1215300.0,8.95,8.97,8.91,8.92,1215300.0
2018-10-29 13:30:00,8.92,8.93,8.85,8.9,2318550.0,8.92,8.93,8.85,8.9,2318550.0
2018-10-29 14:00:00,8.9,8.9,8.84,8.85,1038200.0,8.9,8.9,8.84,8.85,1038200.0
2018-10-29 14:30:00,8.85,8.87,8.82,8.84,1452250.0,8.85,8.87,8.82,8.84,1452250.0
2018-10-29 15:00:00,8.84,8.84,8.78,8.8,1673800.0,8.84,8.84,8.78,8.8,1673800.0
2018-10-29 15:30:00,8.8,8.82,8.73,8.82,4256150.0,8.8,8.82,8.73,8.82,4256150.0
2018-10-30 09:30:00,8.77,9.01,8.76,9.01,2387350.0,8.77,9.01,8.76,9.01,2387350.0
2018-10-30 10:00:00,9.01,9.09,8.97,9.08,2828200.0,9.01,9.09,8.97,9.08,2828200.0
2018-10-30 10:30:00,9.08,9.09,9.04,9.05,1839150.0,9.08,9.09,9.04,9.05,1839150.0
2018-10-30 11:00:00,9.07,9.17,9.05,9.16,2230150.0,9.07,9.17,9.05,9.16,2230150.0
2018-10-30 11:30:00,9.17,9.18,9.13,9.15,2783400.0,9.17,9.18,9.13,9.15,2783400.0
2018-10-30 12:00:00,9.15,9.15,9.09,9.1,1276050.0,9.15,9.15,9.09,9.1,1276050.0
2018-10-30 12:30:00,9.1,9.17,9.09,9.13,1490400.0,9.1,9.17,9.09,9.13,1490400.0
2018-10-30 13:00:00,9.12,9.13,9.09,9.1,1020200.0,9.12,9.13,9.09,9.1,1020200.0
2018-10-30 13:30:00,9.09,9.11,9.06,9.11,1327800.0,9.09,9.11,9.06,9.11,1327800.0
2018-10-30 14:00:00,9.11,9.13,9.08,9.11,3813700.0,9.11,9.13,9.08,9.11,3813700.0
2018-10-30 14:30:00,9.12,9.18,9.11,9.18,1790300.0,9.12,9.18,9.11,9.18,1790300.0
2018-10-30 15:00:00,9.18,9.23,9.15,9.22,3571800.0,9.18,9.23,9.15,9.22,3571800.0
2018-10-30 15:30:00,9.23,9.25,9.21,9.24,4176200.0,9.23,9.25,9.21,9.24,4176200.0
2018-10-31 09:30:00,9.31,9.42,9.24,9.3,5557050.0,9.31,9.42,9.24,9.3,5557050.0
2018-10-31 10:00:00,9.31,9.31,9.21,9.24,4701350.0,9.31,9.31,9.21,9.24,4701350.0
2018-10-31 10:30:00,9.24,9.28,9.18,9.2,1963750.0,9.24,9.28,9.18,9.2,1963750.0
2018-10-31 11:00:00,9.19,9.21,9.15,9.19,1855100.0,9.19,9.21,9.15,9.19,1855100.0
2018-10-31 11:30:00,9.18,9.19,9.12,9.12,1067800.0,9.18,9.19,9.12,9.12,1067800.0
2018-10-31 12:00:00,9.12,9.27,9.11,9.26,3986650.0,9.12,9.27,9.11,9.26,3986650.0
2018-10-31 12:30:00,9.27,9.33,9.24,9.32,7494300.0,9.27,9.33,9.24,9.32,7494300.0
2018-10-31 13:00:00,9.32,9.34,9.31,9.32,2680650.0,9.32,9.34,9.31,9.32,2680650.0
2018-10-31 13:30:00,9.32,9.4,9.31,9.36,3685500.0,9.32,9.4,9.31,9.36,3685500.0
2018-10-31 14:00:00,9.36,9.38,9.34,9.36,882800.0,9.36,9.38,9.34,9.36,882800.0
2018-10-31 14:30:00,9.35,9.35,9.32,9.34,981600.0,9.35,9.35,9.32,9.34,981600.0
2018-10-31 15:00:00,9.33,9.34,9.3,9.32,1493150.0,9.33,9.34,9.3,9.32,1493150.0
2018-10-31 15:30:00,9.32,9.32,9.2,9.21,5512500.0,9.32,9.32,9.2,9.21,5512500.0
2018-11-01 09:30:00,9.24,9.32,9.15,9.29,2015750.0,9.24,9.32,9.15,9.29,2015750.0
2018-11-01 10:00:00,9.28,9.43,9.23,9.43,3835400.0,9.28,9.43,9.23,9.43,3835400.0
2018-11-01 10:30:00,9.43,9.46,9.38,9.46,4060200.0,9.43,9.46,9.38,9.46,4060200.0
2018-11-01 11:00:00,9.46,9.5,9.42,9.47,2216300.0,9.46,9.5,9.42,9.47,2216300.0
2018-11-01 11:30:00,9.46,9.53,9.41,9.51,1989600.0,9.46,9.53,9.41,9.51,1989600.0
2018-11-01 12:00:00,9.51,9.56,9.5,9.55,2240350.0,9.51,9.56,9.5,9.55,2240350.0
2018-11-01 12:30:00,9.55,9.56,9.53,9.56,1262500.0,9.55,9.56,9.53,9.56,1262500.0
2018-11-01 13:00:00,9.56,9.57,9.52,9.53,808550.0,9.56,9.57,9.52,9.53,808550.0
2018-11-01 13:30:00,9.53,9.53,9.47,9.49,1283900.0,9.53,9.53,9.47,9.49,1283900.0
2018-11-01 14:00:00,9.49,9.52,9.46,9.47,1155200.0,9.49,9.52,9.46,9.47,1155200.0
2018-11-01 14:30:00,9.47,9.47,9.42,9.45,916300.0,9.47,9.47,9.42,9.45,916300.0
2018-11-01 15:00:00,9.45,9.45,9.42,9.45,1119400.0,9.45,9.45,9.42,9.45,1119400.0
2018-11-01 15:30:00,9.44,9.48,9.43,9.46,2463350.0,9.44,9.48,9.43,9.46,2463350.0
2018-11-02 09:30:00,9.52,9.64,9.51,9.59,2597650.0,9.52,9.64,9.51,9.59,2597650.0
2018-11-02 10:00:00,9.59,9.63,9.52,9.59,2122200.0,9.59,9.63,9.52,9.59,2122200.0
2018-11-02 10:30:00,9.59,9.59,9.49,9.53,2205850.0,9.59,9.59,9.49,9.53,2205850.0
2018-11-02 11:00:00,9.55,9.55,9.45,9.47,2060200.0,9.55,9.55,9.45,9.47,2060200.0
2018-11-02 11:30:00,9.48,9.49,9.42,9.46,1061500.0,9.48,9.49,9.42,9.46,1061500.0
2018-11-02 12:00:00,9.47,9.49,9.45,9.49,868950.0,9.47,9.49,9.45,9.49,868950.0
2018-11-02 12:30:00,9.5,9.51,9.45,9.48,982200.0,9.5,9.51,9.45,9.48,982200.0
2018-11-02 13:00:00,9.48,9.52,9.46,9.49,962850.0,9.48,9.52,9.46,9.49,962850.0
2018-11-02 13:30:00,9.49,9.57,9.49,9.55,1488950.0,9.49,9.57,9.49,9.55,1488950.0
2018-11-02 14:00:00,9.54,9.57,9.48,9.57,832350.0,9.54,9.57,9.48,9.57,832350.0
2018-11-02 14:30:00,9.56,9.56,9.53,9.54,980500.0,9.56,9.56,9.53,9.54,980500.0
2018-11-02 15:00:00,9.53,9.54,9.51,9.53,1082800.0,9.53,9.54,9.51,9.53,1082800.0
2018-11-02 15:30:00,9.53,9.54,9.51,9.52,3030000.0,9.53,9.54,9.51,9.52,3030000.0
2018-11-05 09:30:00,9.54,9.62,9.47,9.48,1146500.0,9.54,9.62,9.47,9.48,1146500.0
2018-11-05 10:00:00,9.51,9.52,9.4,9.49,3967400.0,9.51,9.52,9.4,9.49,3967400.0
2018-11-05 10:30:00,9.49,9.51,9.47,9.48,4562600.0,9.49,9.51,9.47,9.48,4562600.0
2018-11-05 11:00:00,9.48,9.48,9.41,9.43,844850.0,9.48,9.48,9.41,9.43,844850.0
2018-11-05 11:30:00,9.42,9.46,9.36,9.43,1944400.0,9.42,9.46,9.36,9.43,1944400.0
2018-11-05 12:00:00,9.43,9.45,9.42,9.43,814800.0,9.43,9.45,9.42,9.43,814800.0
2018-11-05 12:30:00,9.43,9.44,9.4,9.4,905550.0,9.43,9.44,9.4,9.4,905550.0
2018-11-05 13:00:00,9.4,9.43,9.4,9.41,890300.0,9.4,9.43,9.4,9.41,890300.0
2018-11-05 13:30:00,9.41,9.42,9.39,9.41,999800.0,9.41,9.42,9.39,9.41,999800.0
2018-11-05 14:00:00,9.41,9.45,9.4,9.45,802250.0,9.41,9.45,9.4,9.45,802250.0
2018-11-05 14:30:00,9.45,9.45,9.43,9.43,1554000.0,9.45,9.45,9.43,9.43,1554000.0
2018-11-05 15:00:00,9.43,9.45,9.4,9.4,632250.0,9.43,9.45,9.4,9.4,632250.0
2018-11-05 15:30:00,9.4,9.4,9.36,9.39,3029250.0,9.4,9.4,9.36,9.39,3029250.0
2018-11-06 09:30:00,9.39,9.45,9.33,9.41,4542450.0,9.39,9.45,9.33,9.41,4542450.0
2018-11-06 10:00:00,9.41,9.48,9.4,9.43,3346600.0,9.41,9.48,9.4,9.43,3346600.0
2018-11-06 10:30:00,9.42,9.44,9.37,9.39,627900.0,9.42,9.44,9.37,9.39,627900.0
2018-11-06 11:00:00,9.38,9.4,9.35,9.39,2888100.0,9.38,9.4,9.35,9.39,2888100.0
2018-11-06 11:30:00,9.39,9.44,9.39,9.42,1376000.0,9.39,9.44,9.39,9.42,1376000.0
2018-11-06 12:00:00,9.42,9.44,9.41,9.44,2992700.0,9.42,9.44,9.41,9.44,2992700.0
2018-11-06 12:30:00,9.44,9.45,9.43,9.44,1468650.0,9.44,9.45,9.43,9.44,1468650.0
2018-11-06 13:00:00,9.44,9.45,9.43,9.44,601950.0,9.44,9.45,9.43,9.44,601950.0
2018-11-06 13:30:00,9.44,9.51,9.43,9.51,1839450.0,9.44,9.51,9.43,9.51,1839450.0
2018-11-06 14:00:00,9.5,9.51,9.46,9.47,725550.0,9.5,9.51,9.46,9.47,725550.0
2018-11-06 14:30:00,9.46,9.49,9.46,9.48,754850.0,9.46,9.49,9.46,9.48,754850.0
2018-11-06 15:00:00,9.48,9.5,9.48,9.48,766850.0,9.48,9.5,9.48,9.48,766850.0
2018-11-06 15:30:00,9.48,9.49,9.46,9.48,2462700.0,9.48,9.49,9.46,9.48,2462700.0
2018-11-07 09:30:00,9.52,9.6,9.49,9.54,2238100.0,9.52,9.6,9.49,9.54,2238100.0
2018-11-07 10:00:00,9.54,9.56,9.51,9.53,1014550.0,9.54,9.56,9.51,9.53,1014550.0
2018-11-07 10:30:00,9.53,9.55,9.53,9.54,556200.0,9.53,9.55,9.53,9.54,556200.0
2018-11-07 11:00:00,9.54,9.59,9.54,9.59,706800.0,9.54,9.59,9.54,9.59,706800.0
2018-11-07 11:30:00,9.58,9.6,9.55,9.56,1041050.0,9.58,9.6,9.55,9.56,1041050.0
2018-11-07 12:00:00,9.56,9.57,9.54,9.56,427850.0,9.56,9.57,9.54,9.56,427850.0
2018-11-07 12:30:00,9.54,9.57,9.54,9.57,729900.0,9.54,9.57,9.54,9.57,729900.0
2018-11-07 13:00:00,9.56,9.59,9.56,9.57,1533750.0,9.56,9.59,9.56,9.57,1533750.0
2018-11-07 13:30:00,9.58,9.58,9.54,9.57,424600.0,9.58,9.58,9.54,9.57,424600.0
2018-11-07 14:00:00,9.57,9.6,9.56,9.56,945000.0,9.57,9.6,9.56,9.56,945000.0
2018-11-07 14:30:00,9.56,9.56,9.53,9.55,1055950.0,9.56,9.56,9.53,9.55,1055950.0
2018-11-07 15:00:00,9.55,9.55,9.54,9.54,1100850.0,9.55,9.55,9.54,9.54,1100850.0
2018-11-07 15:30:00,9.54,9.56,9.54,9.55,3171700.0,9.54,9.56,9.54,9.55,3171700.0
2018-11-08 09:30:00,9.54,9.64,9.54,9.64,1655350.0,9.54,9.64,9.54,9.64,1655350.0
2018-11-08 10:00:00,9.64,9.67,9.58,9.6,1303600.0,9.64,9.67,9.58,9.6,1303600.0
2018-11-08 10:30:00,9.61,9.61,9.57,9.6,1117950.0,9.61,9.61,9.57,9.6,1117950.0
2018-11-08 11:00:00,9.6,9.62,9.57,9.6,864550.0,9.6,9.62,9.57,9.6,864550.0
2018-11-08 11:30:00,9.59,9.62,9.58,9.62,518950.0,9.59,9.62,9.58,9.62,518950.0
2018-11-08 12:00:00,9.62,9.63,9.61,9.62,675050.0,9.62,9.63,9.61,9.62,675050.0
2018-11-08 12:30:00,9.61,9.61,9.58,9.58,388700.0,9.61,9.61,9.58,9.58,388700.0
2018-11-08 13:00:00,9.57,9.6,9.56,9.56,535400.0,9.57,9.6,9.56,9.56,535400.0
2018-11-08 13:30:00,9.57,9.58,9.56,9.58,262350.0,9.57,9.58,9.56,9.58,262350.0
2018-11-08 14:00:00,9.57,9.63,9.57,9.61,1172850.0,9.57,9.63,9.57,9.61,1172850.0
2018-11-08 14:30:00,9.61,9.61,9.53,9.54,1088800.0,9.61,9.61,9.53,9.54,1088800.0
2018-11-08 15:00:00,9.53,9.56,9.52,9.55,1183100.0,9.53,9.56,9.52,9.55,1183100.0
2018-11-08 15:30:00,9.55,9.57,9.52,9.56,2789500.0,9.55,9.57,9.52,9.56,2789500.0
2018-11-09 09:30:00,9.54,9.66,9.52,9.64,3045100.0,9.54,9.66,9.52,9.64,3045100.0
2018-11-09 10:00:00,9.64,9.64,9.56,9.64,3244800.0,9.64,9.64,9.56,9.64,3244800.0
2018-11-09 10:30:00,9.65,9.74,9.63,9.74,3105850.0,9.65,9.74,9.63,9.74,3105850.0
2018-11-09 11:00:00,9.74,9.78,9.73,9.78,2824450.0,9.74,9.78,9.73,9.78,2824450.0
2018-11-09 11:30:00,9.78,9.81,9.76,9.76,1748100.0,9.78,9.81,9.76,9.76,1748100.0
2018-11-09 12:00:00,9.77,9.77,9.69,9.72,2360250.0,9.77,9.77,9.69,9.72,2360250.0
2018-11-09 12:30:00,9.72,9.73,9.7,9.72,1127000.0,9.72,9.73,9.7,9.72,1127000.0
2018-11-09 13:00:00,9.71,9.73,9.67,9.69,1049700.0,9.71,9.73,9.67,9.69,1049700.0
2018-11-09 13:30:00,9.69,9.71,9.67,9.67,785850.0,9.69,9.71,9.67,9.67,785850.0
2018-11-09 14:00:00,9.68,9.73,9.67,9.71,932850.0,9.68,9.73,9.67,9.71,932850.0
2018-11-09 14:30:00,9.7,9.78,9.7,9.77,1909400.0,9.7,9.78,9.7,9.77,1909400.0
2018-11-09 15:00:00,9.77,9.81,9.74,9.8,2269300.0,9.77,9.81,9.74,9.8,2269300.0
2018-11-09 15:30:00,9.79,9.84,9.79,9.82,5753250.0,9.79,9.84,9.79,9.82,5753250.0
2018-11-12 09:30:00,9.81,9.98,9.8,9.95,4195000.0,9.81,9.98,9.8,9.95,4195000.0
2018-11-12 10:00:00,9.95,10.02,9.87,9.96,4796950.0,9.95,10.02,9.87,9.96,4796950.0
2018-11-12 10:30:00,9.96,9.99,9.83,9.84,5518900.0,9.96,9.99,9.83,9.84,5518900.0
2018-11-12 11:00:00,9.84,9.85,9.77,9.79,3350450.0,9.84,9.85,9.77,9.79,3350450.0
2018-11-12 11:30:00,9.79,9.86,9.78,9.85,1651000.0,9.79,9.86,9.78,9.85,1651000.0
2018-11-12 12:00:00,9.85,9.93,9.85,9.89,2043300.0,9.85,9.93,9.85,9.89,2043300.0
2018-11-12 12:30:00,9.89,9.9,9.85,9.85,699050.0,9.89,9.9,9.85,9.85,699050.0
2018-11-12 13:00:00,9.86,9.87,9.83,9.87,844300.0,9.86,9.87,9.83,9.87,844300.0
2018-11-12 13:30:00,9.86,9.88,9.84,9.87,584900.0,9.86,9.88,9.84,9.87,584900.0
2018-11-12 14:00:00,9.87,9.9,9.85,9.86,895450.0,9.87,9.9,9.85,9.86,895450.0
2018-11-12 14:30:00,9.86,9.89,9.83,9.83,1666800.0,9.86,9.89,9.83,9.83,1666800.0
2018-11-12 15:00:00,9.83,9.86,9.82,9.85,735250.0,9.83,9.86,9.82,9.85,735250.0
2018-11-12 15:30:00,9.85,9.85,9.78,9.79,2989800.0,9.85,9.85,9.78,9.79,2989800.0
2018-11-13 09:30:00,9.82,9.88,9.73,9.77,2169200.0,9.82,9.88,9.73,9.77,2169200.0
2018-11-13 10:00:00,9.77,9.85,9.73,9.73,1839850.0,9.77,9.85,9.73,9.73,1839850.0
2018-11-13 10:30:00,9.74,9.81,9.74,9.76,2062200.0,9.74,9.81,9.74,9.76,2062200.0
2018-11-13 11:00:00,9.77,9.84,9.76,9.8,937300.0,9.77,9.84,9.76,9.8,937300.0
2018-11-13 11:30:00,9.81,9.83,9.78,9.8,648450.0,9.81,9.83,9.78,9.8,648450.0
2018-11-13 12:00:00,9.81,9.82,9.78,9.82,1382450.0,9.81,9.82,9.78,9.82,1382450.0
2018-11-13 12:30:00,9.81,9.82,9.74,9.75,856400.0,9.81,9.82,9.74,9.75,856400.0
2018-11-13 13:00:00,9.75,9.76,9.72,9.73,554500.0,9.75,9.76,9.72,9.73,554500.0
2018-11-13 13:30:00,9.75,9.77,9.75,9.75,623000.0,9.75,9.77,9.75,9.75,623000.0
2018-11-13 14:00:00,9.74,9.75,9.7,9.73,630000.0,9.74,9.75,9.7,9.73,630000.0
2018-11-13 14:30:00,9.72,9.74,9.71,9.74,705350.0,9.72,9.74,9.71,9.74,705350.0
2018-11-13 15:00:00,9.74,9.75,9.68,9.69,883150.0,9.74,9.75,9.68,9.69,883150.0
2018-11-13 15:30:00,9.69,9.71,9.67,9.69,2377250.0,9.69,9.71,9.67,9.69,2377250.0
2018-11-14 09:30:00,9.67,9.75,9.64,9.7,2052900.0,9.67,9.75,9.64,9.7,2052900.0
2018-11-14 10:00:00,9.7,9.71,9.62,9.67,1202950.0,9.7,9.71,9.62,9.67,1202950.0
2018-11-14 10:30:00,9.68,9.78,9.65,9.72,2904900.0,9.68,9.78,9.65,9.72,2904900.0
2018-11-14 11:00:00,9.7,9.7,9.62,9.64,1724050.0,9.7,9.7,9.62,9.64,1724050.0
2018-11-14 11:30:00,9.64,9.64,9.53,9.59,3209550.0,9.64,9.64,9.53,9.59,3209550.0
2018-11-14 12:00:00,9.59,9.61,9.53,9.58,1710900.0,9.59,9.61,9.53,9.58,1710900.0
2018-11-14 12:30:00,9.57,9.59,9.55,9.57,1053650.0,9.57,9.59,9.55,9.57,1053650.0
2018-11-14 13:00:00,9.56,9.58,9.55,9.57,704050.0,9.56,9.58,9.55,9.57,704050.0
2018-11-14 13:30:00,9.57,9.59,9.52,9.53,896550.0,9.57,9.59,9.52,9.53,896550.0
2018-11-14 14:00:00,9.54,9.6,9.51,9.59,1532200.0,9.54,9.6,9.51,9.59,1532200.0
2018-11-14 14:30:00,9.59,9.65,9.58,9.65,1231450.0,9.59,9.65,9.58,9.65,1231450.0
2018-11-14 15:00:00,9.65,9.66,9.63,9.64,1179300.0,9.65,9.66,9.63,9.64,1179300.0
2018-11-14 15:30:00,9.64,9.64,9.58,9.59,5682250.0,9.64,9.64,9.58,9.59,5682250.0
2018-11-15 09:30:00,9.56,9.56,9.43,9.49,2867100.0,9.56,9.56,9.43,9.49,2867100.0
2018-11-15 10:00:00,9.5,9.51,9.38,9.45,3149350.0,9.5,9.51,9.38,9.45,3149350.0
2018-11-15 10:30:00,9.45,9.45,9.37,9.43,2305700.0,9.45,9.45,9.37,9.43,2305700.0
2018-11-15 11:00:00,9.44,9.47,9.42,9.42,1534000.0,9.44,9.47,9.42,9.42,1534000.0
2018-11-15 11:30:00,9.42,9.46,9.4,9.45,1791050.0,9.42,9.46,9.4,9.45,1791050.0
2018-11-15 12:00:00,9.44,9.44,9.34,9.36,1873250.0,9.44,9.44,9.34,9.36,1873250.0
2018-11-15 12:30:00,9.36,9.38,9.33,9.34,759200.0,9.36,9.38,9.33,9.34,759200.0
2018-11-15 13:00:00,9.35,9.44,9.34,9.43,863600.0,9.35,9.44,9.34,9.43,863600.0
2018-11-15 13:30:00,9.42,9.45,9.41,9.44,1044700.0,9.42,9.45,9.41,9.44,1044700.0
2018-11-15 14:00:00,9.43,9.47,9.42,9.47,588050.0,9.43,9.47,9.42,9.47,588050.0
2018-11-15 14:30:00,9.47,9.52,9.47,9.48,1001300.0,9.47,9.52,9.47,9.48,1001300.0
2018-11-15 15:00:00,9.47,9.47,9.42,9.44,982800.0,9.47,9.47,9.42,9.44,982800.0
2018-11-15 15:30:00,9.44,9.46,9.43,9.45,3332100.0,9.44,9.46,9.43,9.45,3332100.0
2018-11-16 09:30:00,9.44,9.5,9.39,9.49,1857950.0,9.44,9.5,9.39,9.49,1857950.0
2018-11-16 10:00:00,9.48,9.51,9.45,9.45,1354550.0,9.48,9.51,9.45,9.45,1354550.0
2018-11-16 10:30:00,9.45,9.48,9.45,9.45,899850.0,9.45,9.48,9.45,9.45,899850.0
2018-11-16 11:00:00,9.44,9.47,9.43,9.47,725450.0,9.44,9.47,9.43,9.47,725450.0
2018-11-16 11:30:00,9.46,9.47,9.37,9.38,1737000.0,9.46,9.47,9.37,9.38,1737000.0
2018-11-16 12:00:00,9.39,9.44,9.37,9.43,1424700.0,9.39,9.44,9.37,9.43,1424700.0
2018-11-16 12:30:00,9.44,9.52,9.44,9.48,1218300.0,9.44,9.52,9.44,9.48,1218300.0
2018-11-16 13:00:00,9.49,9.5,9.47,9.47,786850.0,9.49,9.5,9.47,9.47,786850.0
2018-11-16 13:30:00,9.47,9.48,9.44,9.46,430000.0,9.47,9.48,9.44,9.46,430000.0
2018-11-16 14:00:00,9.46,9.47,9.42,9.44,392800.0,9.46,9.47,9.42,9.44,392800.0
2018-11-16 14:30:00,9.44,9.45,9.41,9.42,785950.0,9.44,9.45,9.41,9.42,785950.0
2018-11-16 15:00:00,9.42,9.45,9.42,9.45,899900.0,9.42,9.45,9.42,9.45,899900.0
2018-11-16 15:30:00,9.45,9.47,9.42,9.45,4837800.0,9.45,9.47,9.42,9.45,4837800.0
2018-11-19 09:30:00,9.45,9.49,9.38,9.39,1629950.0,9.45,9.49,9.38,9.39,1629950.0
2018-11-19 10:00:00,9.41,9.41,9.32,9.33,1934750.0,9.41,9.41,9.32,9.33,1934750.0
2018-11-19 10:30:00,9.33,9.38,9.3,9.37,1418250.0,9.33,9.38,9.3,9.37,1418250.0
2018-11-19 11:00:00,9.37,9.39,9.31,9.32,1376250.0,9.37,9.39,9.31,9.32,1376250.0
2018-11-19 11:30:00,9.31,9.32,9.23,9.24,1864700.0,9.31,9.32,9.23,9.24,1864700.0
2018-11-19 12:00:00,9.23,9.24,9.18,9.2,3346100.0,9.23,9.24,9.18,9.2,3346100.0
2018-11-19 12:30:00,9.2,9.28,9.19,9.27,1585900.0,9.2,9.28,9.19,9.27,1585900.0
2018-11-19 13:00:00,9.28,9.3,9.25,9.3,783150.0,9.28,9.3,9.25,9.3,783150.0
2018-11-19 13:30:00,9.29,9.31,9.25,9.25,425350.0,9.29,9.31,9.25,9.25,425350.0
2018-11-19 14:00:00,9.24,9.29,9.23,9.26,1262050.0,9.24,9.29,9.23,9.26,1262050.0
2018-11-19 14:30:00,9.26,9.32,9.25,9.31,1594800.0,9.26,9.32,9.25,9.31,1594800.0
2018-11-19 15:00:00,9.32,9.36,9.3,9.33,1574450.0,9.32,9.36,9.3,9.33,1574450.0
2018-11-19 15:30:00,9.33,9.33,9.31,9.32,3305150.0,9.33,9.33,9.31,9.32,3305150.0
2018-11-20 09:30:00,9.12,9.28,9.09,9.13,3561550.0,9.12,9.28,9.09,9.13,3561550.0
2018-11-20 10:00:00,9.12,9.19,9.12,9.17,2363150.0,9.12,9.19,9.12,9.17,2363150.0
2018-11-20 10:30:00,9.17,9.3,9.17,9.3,2121900.0,9.17,9.3,9.17,9.3,2121900.0
2018-11-20 11:00:00,9.29,9.32,9.27,9.3,1624600.0,9.29,9.32,9.27,9.3,1624600.0
2018-11-20 11:30:00,9.3,9.36,9.29,9.35,1084050.0,9.3,9.36,9.29,9.35,1084050.0
2018-11-20 12:00:00,9.36,9.41,9.33,9.34,3445850.0,9.36,9.41,9.33,9.34,3445850.0
2018-11-20 12:30:00,9.34,9.35,9.25,9.27,3011800.0,9.34,9.35,9.25,9.27,3011800.0
2018-11-20 13:00:00,9.27,9.29,9.21,9.24,1314350.0,9.27,9.29,9.21,9.24,1314350.0
2018-11-20 13:30:00,9.23,9.27,9.21,9.24,465500.0,9.23,9.27,9.21,9.24,465500.0
2018-11-20 14:00:00,9.23,9.25,9.19,9.19,2055100.0,9.23,9.25,9.19,9.19,2055100.0
2018-11-20 14:30:00,9.19,9.23,9.19,9.21,468550.0,9.19,9.23,9.19,9.21,468550.0
2018-11-20 15:00:00,9.2,9.25,9.17,9.25,846950.0,9.2,9.25,9.17,9.25,846950.0
2018-11-20 15:30:00,9.25,9.27,9.22,9.23,2695250.0,9.25,9.27,9.22,9.23,2695250.0
2018-11-21 09:30:00,9.24,9.35,9.24,9.31,926100.0,9.24,9.35,9.24,9.31,926100.0
2018-11-21 10:00:00,9.31,9.4,9.31,9.38,1505100.0,9.31,9.4,9.31,9.38,1505100.0
2018-11-21 10:30:00,9.38,9.42,9.36,9.4,1078300.0,9.38,9.42,9.36,9.4,1078300.0
2018-11-21 11:00:00,9.41,9.48,9.4,9.48,1577300.0,9.41,9.48,9.4,9.48,1577300.0
2018-11-21 11:30:00,9.48,9.52,9.43,9.45,1332650.0,9.48,9.52,9.43,9.45,1332650.0
2018-11-21 12:00:00,9.45,9.48,9.44,9.45,535550.0,9.45,9.48,9.44,9.45,535550.0
2018-11-21 12:30:00,9.46,9.48,9.44,9.47,844600.0,9.46,9.48,9.44,9.47,844600.0
2018-11-21 13:00:00,9.47,9.47,9.44,9.45,357250.0,9.47,9.47,9.44,9.45,357250.0
2018-11-21 13:30:00,9.45,9.49,9.45,9.49,523950.0,9.45,9.49,9.45,9.49,523950.0
2018-11-21 14:00:00,9.48,9.5,9.47,9.49,653700.0,9.48,9.5,9.47,9.49,653700.0
2018-11-21 14:30:00,9.49,9.51,9.46,9.46,989850.0,9.49,9.51,9.46,9.46,989850.0
2018-11-21 15:00:00,9.46,9.51,9.46,9.46,1341100.0,9.46,9.51,9.46,9.46,1341100.0
2018-11-21 15:30:00,9.46,9.46,9.42,9.43,2609450.0,9.46,9.46,9.42,9.43,2609450.0
2018-11-23 09:30:00,9.38,9.48,9.34,9.46,824100.0,9.38,9.48,9.34,9.46,824100.0
2018-11-23 10:00:00,9.45,9.48,9.42,9.43,1349250.0,9.45,9.48,9.42,9.43,1349250.0
2018-11-23 10:30:00,9.43,9.52,9.43,9.49,1812350.0,9.43,9.52,9.43,9.49,1812350.0
2018-11-23 11:00:00,9.48,9.51,9.46,9.48,571200.0,9.48,9.51,9.46,9.48,571200.0
2018-11-23 11:30:00,9.46,9.48,9.44,9.44,663100.0,9.46,9.48,9.44,9.44,663100.0
2018-11-23 12:00:00,9.45,9.49,9.44,9.47,445000.0,9.45,9.49,9.44,9.47,445000.0
2018-11-23 12:30:00,9.47,9.49,9.42,9.43,1431100.0,9.47,9.49,9.42,9.43,1431100.0
2018-11-26 09:30:00,9.49,9.49,9.43,9.43,1511700.0,9.49,9.49,9.43,9.43,1511700.0
2018-11-26 10:00:00,9.43,9.46,9.39,9.42,1657350.0,9.43,9.46,9.39,9.42,1657350.0
2018-11-26 10:30:00,9.43,9.44,9.35,9.36,865650.0,9.43,9.44,9.35,9.36,865650.0
2018-11-26 11:00:00,9.36,9.4,9.35,9.37,749850.0,9.36,9.4,9.35,9.37,749850.0
2018-11-26 11:30:00,9.37,9.37,9.3,9.33,965750.0,9.37,9.37,9.3,9.33,965750.0
2018-11-26 12:00:00,9.33,9.36,9.28,9.28,1038150.0,9.33,9.36,9.28,9.28,1038150.0
2018-11-26 12:30:00,9.28,9.28,9.25,9.26,688700.0,9.28,9.28,9.25,9.26,688700.0
2018-11-26 13:00:00,9.26,9.26,9.22,9.25,671450.0,9.26,9.26,9.22,9.25,671450.0
2018-11-26 13:30:00,9.26,9.28,9.25,9.28,666900.0,9.26,9.28,9.25,9.28,666900.0
2018-11-26 14:00:00,9.28,9.31,9.27,9.29,874550.0,9.28,9.31,9.27,9.29,874550.0
2018-11-26 14:30:00,9.29,9.33,9.28,9.32,1046750.0,9.29,9.33,9.28,9.32,1046750.0
2018-11-26 15:00:00,9.32,9.34,9.29,9.29,824950.0,9.32,9.34,9.29,9.29,824950.0
2018-11-26 15:30:00,9.29,9.32,9.28,9.32,2386600.0,9.29,9.32,9.28,9.32,2386600.0
2018-11-27 09:30:00,9.27,9.44,9.27,9.44,1330150.0,9.27,9.44,9.27,9.44,1330150.0
2018-11-27 10:00:00,9.43,9.43,9.38,9.38,859550.0,9.43,9.43,9.38,9.38,859550.0
2018-11-27 10:30:00,9.37,9.43,9.35,9.42,808500.0,9.37,9.43,9.35,9.42,808500.0
2018-11-27 11:00:00,9.43,9.46,9.42,9.44,1648950.0,9.43,9.46,9.42,9.44,1648950.0
2018-11-27 11:30:00,9.44,9.45,9.41,9.43,1018200.0,9.44,9.45,9.41,9.43,1018200.0
2018-11-27 12:00:00,9.43,9.43,9.4,9.41,502300.0,9.43,9.43,9.4,9.41,502300.0
2018-11-27 12:30:00,9.41,9.42,9.39,9.4,385000.0,9.41,9.42,9.39,9.4,385000.0
2018-11-27 13:00:00,9.4,9.42,9.39,9.42,229150.0,9.4,9.42,9.39,9.42,229150.0
2018-11-27 13:30:00,9.42,9.46,9.41,9.46,357200.0,9.42,9.46,9.41,9.46,357200.0
2018-11-27 14:00:00,9.46,9.47,9.43,9.44,575050.0,9.46,9.47,9.43,9.44,575050.0
2018-11-27 14:30:00,9.45,9.48,9.44,9.47,490000.0,9.45,9.48,9.44,9.47,490000.0
2018-11-27 15:00:00,9.47,9.47,9.44,9.46,820250.0,9.47,9.47,9.44,9.46,820250.0
2018-11-27 15:30:00,9.46,9.49,9.44,9.48,2545500.0,9.46,9.49,9.44,9.48,2545500.0
2018-11-28 09:30:00,9.52,9.62,9.5,9.6,2290700.0,9.52,9.62,9.5,9.6,2290700.0
2018-11-28 10:00:00,9.6,9.68,9.58,9.67,1319800.0,9.6,9.68,9.58,9.67,1319800.0
2018-11-28 10:30:00,9.67,9.73,9.66,9.71,1257750.0,9.67,9.73,9.66,9.71,1257750.0
2018-11-28 11:00:00,9.71,9.74,9.66,9.73,1618450.0,9.71,9.74,9.66,9.73,1618450.0
2018-11-28 11:30:00,9.72,9.8,9.72,9.8,2180150.0,9.72,9.8,9.72,9.8,2180150.0
2018-11-28 12:00:00,9.8,9.84,9.79,9.82,1537650.0,9.8,9.84,9.79,9.82,1537650.0
2018-11-28 12:30:00,9.82,9.88,9.81,9.88,1740050.0,9.82,9.88,9.81,9.88,1740050.0
2018-11-28 13:00:00,9.87,9.88,9.77,9.78,1235000.0,9.87,9.88,9.77,9.78,1235000.0
2018-11-28 13:30:00,9.79,9.79,9.73,9.74,1589500.0,9.79,9.79,9.73,9.74,1589500.0
2018-11-28 14:00:00,9.73,9.79,9.73,9.79,746000.0,9.73,9.79,9.73,9.79,746000.0
2018-11-28 14:30:00,9.79,9.81,9.78,9.8,576800.0,9.79,9.81,9.78,9.8,576800.0
2018-11-28 15:00:00,9.8,9.8,9.75,9.79,960750.0,9.8,9.8,9.75,9.79,960750.0
2018-11-28 15:30:00,9.8,9.85,9.79,9.81,3934000.0,9.8,9.85,9.79,9.81,3934000.0
2018-11-29 09:30:00,9.8,9.88,9.72,9.72,2239900.0,9.8,9.88,9.72,9.72,2239900.0
2018-11-29 10:00:00,9.73,9.74,9.68,9.69,1798500.0,9.73,9.74,9.68,9.69,1798500.0
2018-11-29 10:30:00,9.69,9.7,9.65,9.67,721350.0,9.69,9.7,9.65,9.67,721350.0
2018-11-29 11:00:00,9.67,9.71,9.64,9.71,813850.0,9.67,9.71,9.64,9.71,813850.0
2018-11-29 11:30:00,9.69,9.71,9.69,9.7,453950.0,9.69,9.71,9.69,9.7,453950.0
2018-11-29 12:00:00,9.7,9.71,9.69,9.7,620000.0,9.7,9.71,9.69,9.7,620000.0
2018-11-29 12:30:00,9.7,9.71,9.68,9.69,769900.0,9.7,9.71,9.68,9.69,769900.0
2018-11-29 13:00:00,9.69,9.69,9.65,9.68,652700.0,9.69,9.69,9.65,9.68,652700.0
2018-11-29 13:30:00,9.67,9.7,9.66,9.69,305100.0,9.67,9.7,9.66,9.69,305100.0
2018-11-29 14:00:00,9.69,9.7,9.67,9.69,424500.0,9.69,9.7,9.67,9.69,424500.0
2018-11-29 14:30:00,9.68,9.71,9.68,9.71,917550.0,9.68,9.71,9.68,9.71,917550.0
2018-11-29 15:00:00,9.7,9.71,9.65,9.67,845650.0,9.7,9.71,9.65,9.67,845650.0
2018-11-29 15:30:00,9.67,9.69,9.65,9.65,2332450.0,9.67,9.69,9.65,9.65,2332450.0
2018-11-30 09:30:00,9.61,9.65,9.37,9.38,4441050.0,9.61,9.65,9.37,9.38,4441050.0
2018-11-30 10:00:00,9.38,9.39,9.26,9.27,4804050.0,9.38,9.39,9.26,9.27,4804050.0
2018-11-30 10:30:00,9.28,9.45,9.27,9.42,4204750.0,9.28,9.45,9.27,9.42,4204750.0
2018-11-30 11:00:00,9.42,9.46,9.41,9.46,1061850.0,9.42,9.46,9.41,9.46,1061850.0
2018-11-30 11:30:00,9.46,9.53,9.45,9.53,2159550.0,9.46,9.53,9.45,9.53,2159550.0
2018-11-30 12:00:00,9.53,9.53,9.48,9.52,1755550.0,9.53,9.53,9.48,9.52,1755550.0
2018-11-30 12:30:00,9.52,9.55,9.52,9.54,2033050.0,9.52,9.55,9.52,9.54,2033050.0
2018-11-30 13:00:00,9.54,9.55,9.51,9.53,1321600.0,9.54,9.55,9.51,9.53,1321600.0
2018-11-30 13:30:00,9.53,9.56,9.43,9.49,3136100.0,9.53,9.56,9.43,9.49,3136100.0
2018-11-30 14:00:00,9.5,9.54,9.49,9.49,992100.0,9.5,9.54,9.49,9.49,992100.0
2018-11-30 14:30:00,9.49,9.5,9.47,9.48,902300.0,9.49,9.5,9.47,9.48,902300.0
2018-11-30 15:00:00,9.47,9.5,9.45,9.49,1131600.0,9.47,9.5,9.45,9.49,1131600.0
2018-11-30 15:30:00,9.5,9.5,9.46,9.46,2847850.0,9.5,9.5,9.46,9.46,2847850.0
2018-12-03 09:30:00,9.55,9.58,9.36,9.39,3055900.0,9.55,9.58,9.36,9.39,3055900.0
2018-12-03 10:00:00,9.39,9.45,9.38,9.45,1336600.0,9.39,9.45,9.38,9.45,1336600.0
2018-12-03 10:30:00,9.45,9.46,9.43,9.44,962850.0,9.45,9.46,9.43,9.44,962850.0
2018-12-03 11:00:00,9.44,9.48,9.42,9.43,1814200.0,9.44,9.48,9.42,9.43,1814200.0
2018-12-03 11:30:00,9.43,9.44,9.38,9.39,604000.0,9.43,9.44,9.38,9.39,604000.0
2018-12-03 12:00:00,9.38,9.42,9.38,9.42,558750.0,9.38,9.42,9.38,9.42,558750.0
2018-12-03 12:30:00,9.42,9.47,9.42,9.46,597700.0,9.42,9.47,9.42,9.46,597700.0
2018-12-03 13:00:00,9.47,9.55,9.47,9.51,965800.0,9.47,9.55,9.47,9.51,965800.0
2018-12-03 13:30:00,9.51,9.51,9.44,9.46,1031650.0,9.51,9.51,9.44,9.46,1031650.0
2018-12-03 14:00:00,9.47,9.49,9.45,9.49,352900.0,9.47,9.49,9.45,9.49,352900.0
2018-12-03 14:30:00,9.49,9.5,9.47,9.48,554300.0,9.49,9.5,9.47,9.48,554300.0
2018-12-03 15:00:00,9.48,9.49,9.46,9.49,957250.0,9.48,9.49,9.46,9.49,957250.0
2018-12-03 15:30:00,9.49,9.51,9.48,9.51,2062050.0,9.49,9.51,9.48,9.51,2062050.0
2018-12-04 09:30:00,9.48,9.66,9.48,9.66,1776200.0,9.48,9.66,9.48,9.66,1776200.0
2018-12-04 10:00:00,9.66,9.66,9.56,9.63,1386100.0,9.66,9.66,9.56,9.63,1386100.0
2018-12-04 10:30:00,9.62,9.62,9.49,9.51,1666050.0,9.62,9.62,9.49,9.51,1666050.0
2018-12-04 11:00:00,9.51,9.56,9.5,9.52,1299800.0,9.51,9.56,9.5,9.52,1299800.0
2018-12-04 11:30:00,9.53,9.53,9.49,9.5,554500.0,9.53,9.53,9.49,9.5,554500.0
2018-12-04 12:00:00,9.5,9.5,9.36,9.37,1588950.0,9.5,9.5,9.36,9.37,1588950.0
2018-12-04 12:30:00,9.37,9.39,9.32,9.37,1214150.0,9.37,9.39,9.32,9.37,1214150.0
2018-12-04 13:00:00,9.36,9.37,9.32,9.33,1241950.0,9.36,9.37,9.32,9.33,1241950.0
2018-12-04 13:30:00,9.32,9.4,9.3,9.37,1707300.0,9.32,9.4,9.3,9.37,1707300.0
2018-12-04 14:00:00,9.37,9.43,9.37,9.4,1009550.0,9.37,9.43,9.37,9.4,1009550.0
2018-12-04 14:30:00,9.4,9.47,9.4,9.43,1001150.0,9.4,9.47,9.4,9.43,1001150.0
2018-12-04 15:00:00,9.42,9.43,9.36,9.37,1674250.0,9.42,9.43,9.36,9.37,1674250.0
2018-12-04 15:30:00,9.37,9.38,9.34,9.37,2703850.0,9.37,9.38,9.34,9.37,2703850.0
2018-12-06 09:30:00,9.35,9.35,9.16,9.16,2247800.0,9.35,9.35,9.16,9.16,2247800.0
2018-12-06 10:00:00,9.19,9.25,9.17,9.24,1519100.0,9.19,9.25,9.17,9.24,1519100.0
2018-12-06 10:30:00,9.22,9.28,9.2,9.23,1230350.0,9.22,9.28,9.2,9.23,1230350.0
2018-12-06 11:00:00,9.22,9.24,9.14,9.15,1300000.0,9.22,9.24,9.14,9.15,1300000.0
2018-12-06 11:30:00,9.15,9.15,9.1,9.12,2022000.0,9.15,9.15,9.1,9.12,2022000.0
2018-12-06 12:00:00,9.12,9.18,9.07,9.18,1535300.0,9.12,9.18,9.07,9.18,1535300.0
2018-12-06 12:30:00,9.17,9.24,9.15,9.21,1611100.0,9.17,9.24,9.15,9.21,1611100.0
2018-12-06 13:00:00,9.21,9.23,9.11,9.12,1545800.0,9.21,9.23,9.11,9.12,1545800.0
2018-12-06 13:30:00,9.12,9.19,9.11,9.19,842200.0,9.12,9.19,9.11,9.19,842200.0
2018-12-06 14:00:00,9.2,9.29,9.14,9.28,1636750.0,9.2,9.29,9.14,9.28,1636750.0
2018-12-06 14:30:00,9.28,9.34,9.27,9.32,1646900.0,9.28,9.34,9.27,9.32,1646900.0
2018-12-06 15:00:00,9.32,9.36,9.29,9.36,1389250.0,9.32,9.36,9.29,9.36,1389250.0
2018-12-06 15:30:00,9.35,9.41,9.34,9.39,3248550.0,9.35,9.41,9.34,9.39,3248550.0
2018-12-07 09:30:00,9.41,9.59,9.3,9.56,3653050.0,9.41,9.59,9.3,9.56,3653050.0
2018-12-07 10:00:00,9.57,9.6,9.45,9.49,2131200.0,9.57,9.6,9.45,9.49,2131200.0
2018-12-07 10:30:00,9.49,9.59,9.49,9.58,1298650.0,9.49,9.59,9.49,9.58,1298650.0
2018-12-07 11:00:00,9.57,9.57,9.44,9.46,1975900.0,9.57,9.57,9.44,9.46,1975900.0
2018-12-07 11:30:00,9.46,9.48,9.42,9.42,1547200.0,9.46,9.48,9.42,9.42,1547200.0
2018-12-07 12:00:00,9.42,9.44,9.35,9.36,1151650.0,9.42,9.44,9.35,9.36,1151650.0
2018-12-07 12:30:00,9.35,9.4,9.3,9.4,945450.0,9.35,9.4,9.3,9.4,945450.0
2018-12-07 13:00:00,9.39,9.41,9.29,9.32,2171850.0,9.39,9.41,9.29,9.32,2171850.0
2018-12-07 13:30:00,9.32,9.34,9.31,9.32,950250.0,9.32,9.34,9.31,9.32,950250.0
2018-12-07 14:00:00,9.31,9.35,9.29,9.34,1155300.0,9.31,9.35,9.29,9.34,1155300.0
2018-12-07 14:30:00,9.34,9.35,9.29,9.31,1348250.0,9.34,9.35,9.29,9.31,1348250.0
2018-12-07 15:00:00,9.32,9.35,9.26,9.33,1784700.0,9.32,9.35,9.26,9.33,1784700.0
2018-12-07 15:30:00,9.34,9.38,9.32,9.35,3439450.0,9.34,9.38,9.32,9.35,3439450.0
2018-12-10 09:30:00,9.38,9.44,9.25,9.32,2581800.0,9.38,9.44,9.25,9.32,2581800.0
2018-12-10 10:00:00,9.32,9.42,9.3,9.38,877200.0,9.32,9.42,9.3,9.38,877200.0
2018-12-10 10:30:00,9.38,9.44,9.35,9.43,1914150.0,9.38,9.44,9.35,9.43,1914150.0
2018-12-10 11:00:00,9.43,9.43,9.26,9.28,2021850.0,9.43,9.43,9.26,9.28,2021850.0
2018-12-10 11:30:00,9.28,9.32,9.26,9.26,1226850.0,9.28,9.32,9.26,9.26,1226850.0
2018-12-10 12:00:00,9.28,9.36,9.27,9.35,848150.0,9.28,9.36,9.27,9.35,848150.0
2018-12-10 12:30:00,9.35,9.41,9.35,9.4,683900.0,9.35,9.41,9.35,9.4,683900.0
2018-12-10 13:00:00,9.4,9.41,9.34,9.34,599950.0,9.4,9.41,9.34,9.34,599950.0
2018-12-10 13:30:00,9.35,9.43,9.35,9.41,734550.0,9.35,9.43,9.35,9.41,734550.0
2018-12-10 14:00:00,9.41,9.49,9.4,9.48,1643850.0,9.41,9.49,9.4,9.48,1643850.0
2018-12-10 14:30:00,9.47,9.52,9.47,9.49,1117000.0,9.47,9.52,9.47,9.49,1117000.0
2018-12-10 15:00:00,9.49,9.52,9.47,9.52,1157550.0,9.49,9.52,9.47,9.52,1157550.0
2018-12-10 15:30:00,9.52,9.56,9.5,9.51,2908750.0,9.52,9.56,9.5,9.51,2908750.0
2018-12-11 09:30:00,9.54,9.58,9.51,9.52,1217150.0,9.54,9.58,9.51,9.52,1217150.0
2018-12-11 10:00:00,9.53,9.59,9.53,9.59,672150.0,9.53,9.59,9.53,9.59,672150.0
2018-12-11 10:30:00,9.59,9.6,9.47,9.47,1021500.0,9.59,9.6,9.47,9.47,1021500.0
2018-12-11 11:00:00,9.47,9.49,9.42,9.44,1278650.0,9.47,9.49,9.42,9.44,1278650.0
2018-12-11 11:30:00,9.44,9.5,9.43,9.48,816400.0,9.44,9.5,9.43,9.48,816400.0
2018-12-11 12:00:00,9.47,9.48,9.39,9.42,624650.0,9.47,9.48,9.39,9.42,624650.0
2018-12-11 12:30:00,9.42,9.46,9.41,9.45,547350.0,9.42,9.46,9.41,9.45,547350.0
2018-12-11 13:00:00,9.44,9.46,9.42,9.43,500400.0,9.44,9.46,9.42,9.43,500400.0
2018-12-11 13:30:00,9.43,9.43,9.36,9.37,746550.0,9.43,9.43,9.36,9.37,746550.0
2018-12-11 14:00:00,9.37,9.39,9.34,9.38,1100050.0,9.37,9.39,9.34,9.38,1100050.0
2018-12-11 14:30:00,9.38,9.46,9.38,9.45,681600.0,9.38,9.46,9.38,9.45,681600.0
2018-12-11 15:00:00,9.45,9.48,9.42,9.46,530000.0,9.45,9.48,9.42,9.46,530000.0
2018-12-11 15:30:00,9.46,9.49,9.43,9.44,1457600.0,9.46,9.49,9.43,9.44,1457600.0
2018-12-12 09:30:00,9.45,9.51,9.31,9.32,2081750.0,9.45,9.51,9.31,9.32,2081750.0
2018-12-12 10:00:00,9.34,9.43,9.32,9.36,1893800.0,9.34,9.43,9.32,9.36,1893800.0
2018-12-12 10:30:00,9.36,9.4,9.31,9.36,1266600.0,9.36,9.4,9.31,9.36,1266600.0
2018-12-12 11:00:00,9.36,9.37,9.29,9.31,1083450.0,9.36,9.37,9.29,9.31,1083450.0
2018-12-12 11:30:00,9.31,9.37,9.28,9.36,1083250.0,9.31,9.37,9.28,9.36,1083250.0
2018-12-12 12:00:00,9.38,9.4,9.36,9.4,753000.0,9.38,9.4,9.36,9.4,753000.0
2018-12-12 12:30:00,9.39,9.4,9.38,9.4,349850.0,9.39,9.4,9.38,9.4,349850.0
2018-12-12 13:00:00,9.4,9.46,9.4,9.46,515150.0,9.4,9.46,9.4,9.46,515150.0
2018-12-12 13:30:00,9.46,9.49,9.45,9.45,385400.0,9.46,9.49,9.45,9.45,385400.0
2018-12-12 14:00:00,9.46,9.46,9.43,9.43,245000.0,9.46,9.46,9.43,9.43,245000.0
2018-12-12 14:30:00,9.44,9.44,9.4,9.44,911050.0,9.44,9.44,9.4,9.44,911050.0
2018-12-12 15:00:00,9.43,9.46,9.42,9.43,874850.0,9.43,9.46,9.42,9.43,874850.0
2018-12-12 15:30:00,9.43,9.47,9.42,9.42,2056300.0,9.43,9.47,9.42,9.42,2056300.0
2018-12-13 09:30:00,9.47,9.5,9.39,9.43,474900.0,9.47,9.5,9.39,9.43,474900.0
2018-12-13 10:00:00,9.45,9.49,9.42,9.45,1085000.0,9.45,9.49,9.42,9.45,1085000.0
2018-12-13 10:30:00,9.43,9.44,9.36,9.38,1043950.0,9.43,9.44,9.36,9.38,1043950.0
2018-12-13 11:00:00,9.37,9.37,9.32,9.34,733550.0,9.37,9.37,9.32,9.34,733550.0
2018-12-13 11:30:00,9.33,9.43,9.33,9.41,1300850.0,9.33,9.43,9.33,9.41,1300850.0
2018-12-13 12:00:00,9.4,9.4,9.37,9.38,433650.0,9.4,9.4,9.37,9.38,433650.0
2018-12-13 12:30:00,9.38,9.43,9.38,9.43,319950.0,9.38,9.43,9.38,9.43,319950.0
2018-12-13 13:00:00,9.43,9.46,9.38,9.44,625650.0,9.43,9.46,9.38,9.44,625650.0
2018-12-13 13:30:00,9.46,9.52,9.46,9.49,1261450.0,9.46,9.52,9.46,9.49,1261450.0
2018-12-13 14:00:00,9.49,9.49,9.44,9.45,506900.0,9.49,9.49,9.44,9.45,506900.0
2018-12-13 14:30:00,9.45,9.47,9.43,9.46,343550.0,9.45,9.47,9.43,9.46,343550.0
2018-12-13 15:00:00,9.47,9.49,9.46,9.49,540250.0,9.47,9.49,9.46,9.49,540250.0
2018-12-13 15:30:00,9.49,9.52,9.45,9.45,1750900.0,9.49,9.52,9.45,9.45,1750900.0
2018-12-14 09:30:00,9.36,9.44,9.33,9.39,1844550.0,9.36,9.44,9.33,9.39,1844550.0
2018-12-14 10:00:00,9.37,9.43,9.36,9.42,580100.0,9.37,9.43,9.36,9.42,580100.0
2018-12-14 10:30:00,9.42,9.44,9.38,9.38,792500.0,9.42,9.44,9.38,9.38,792500.0
2018-12-14 11:00:00,9.38,9.4,9.35,9.35,1047500.0,9.38,9.4,9.35,9.35,1047500.0
2018-12-14 11:30:00,9.35,9.35,9.29,9.3,1265750.0,9.35,9.35,9.29,9.3,1265750.0
2018-12-14 12:00:00,9.3,9.31,9.27,9.29,947500.0,9.3,9.31,9.27,9.29,947500.0
2018-12-14 12:30:00,9.29,9.29,9.21,9.21,1193050.0,9.29,9.29,9.21,9.21,1193050.0
2018-12-14 13:00:00,9.2,9.24,9.16,9.23,1046050.0,9.2,9.24,9.16,9.23,1046050.0
2018-12-14 13:30:00,9.22,9.22,9.13,9.15,1048650.0,9.22,9.22,9.13,9.15,1048650.0
2018-12-14 14:00:00,9.15,9.16,9.11,9.13,982350.0,9.15,9.16,9.11,9.13,982350.0
2018-12-14 14:30:00,9.14,9.15,9.11,9.13,1275000.0,9.14,9.15,9.11,9.13,1275000.0
2018-12-14 15:00:00,9.13,9.16,9.12,9.14,920600.0,9.13,9.16,9.12,9.14,920600.0
2018-12-14 15:30:00,9.14,9.16,9.12,9.15,3106600.0,9.14,9.16,9.12,9.15,3106600.0
2018-12-17 09:30:00,9.14,9.14,8.88,8.95,3057650.0,9.14,9.14,8.88,8.95,3057650.0
2018-12-17 10:00:00,8.95,8.99,8.94,8.97,1412600.0,8.95,8.99,8.94,8.97,1412600.0
2018-12-17 10:30:00,8.98,9.07,8.95,9.04,1774050.0,8.98,9.07,8.95,9.04,1774050.0
2018-12-17 11:00:00,9.06,9.1,9.06,9.09,1261000.0,9.06,9.1,9.06,9.09,1261000.0
2018-12-17 11:30:00,9.09,9.17,9.05,9.15,1133200.0,9.09,9.17,9.05,9.15,1133200.0
2018-12-17 12:00:00,9.16,9.2,9.09,9.11,2416750.0,9.16,9.2,9.09,9.11,2416750.0
2018-12-17 12:30:00,9.11,9.13,9.08,9.09,1174000.0,9.11,9.13,9.08,9.09,1174000.0
2018-12-17 13:00:00,9.08,9.13,9.07,9.09,1417200.0,9.08,9.13,9.07,9.09,1417200.0
2018-12-17 13:30:00,9.09,9.1,9.0,9.01,1399750.0,9.09,9.1,9.0,9.01,1399750.0
2018-12-17 14:00:00,9.01,9.01,8.96,8.96,2089100.0,9.01,9.01,8.96,8.96,2089100.0
2018-12-17 14:30:00,8.95,8.98,8.91,8.92,1876050.0,8.95,8.98,8.91,8.92,1876050.0
2018-12-17 15:00:00,8.92,8.93,8.87,8.89,2573250.0,8.92,8.93,8.87,8.89,2573250.0
2018-12-17 15:30:00,8.89,8.9,8.84,8.87,6463350.0,8.89,8.9,8.84,8.87,6463350.0
2018-12-18 09:30:00,8.96,9.01,8.8,8.85,2570300.0,8.96,9.01,8.8,8.85,2570300.0
2018-12-18 10:00:00,8.86,8.91,8.82,8.88,1230500.0,8.86,8.91,8.82,8.88,1230500.0
2018-12-18 10:30:00,8.89,8.9,8.78,8.82,1980700.0,8.89,8.9,8.78,8.82,1980700.0
2018-12-18 11:00:00,8.82,8.84,8.78,8.82,1668300.0,8.82,8.84,8.78,8.82,1668300.0
2018-12-18 11:30:00,8.83,8.9,8.83,8.86,1751300.0,8.83,8.9,8.83,8.86,1751300.0
2018-12-18 12:00:00,8.88,8.91,8.86,8.9,856250.0,8.88,8.91,8.86,8.9,856250.0
2018-12-18 12:30:00,8.9,8.96,8.89,8.96,1061800.0,8.9,8.96,8.89,8.96,1061800.0
2018-12-18 13:00:00,8.96,8.96,8.84,8.85,1442250.0,8.96,8.96,8.84,8.85,1442250.0
2018-12-18 13:30:00,8.86,8.9,8.81,8.86,1362500.0,8.86,8.9,8.81,8.86,1362500.0
2018-12-18 14:00:00,8.86,8.91,8.86,8.91,1644750.0,8.86,8.91,8.86,8.91,1644750.0
2018-12-18 14:30:00,8.9,8.91,8.84,8.85,1266800.0,8.9,8.91,8.84,8.85,1266800.0
2018-12-18 15:00:00,8.84,8.88,8.83,8.87,1372350.0,8.84,8.88,8.83,8.87,1372350.0
2018-12-18 15:30:00,8.87,8.91,8.87,8.87,3275950.0,8.87,8.91,8.87,8.87,3275950.0
2018-12-19 09:30:00,8.84,8.95,8.84,8.91,1246850.0,8.84,8.95,8.84,8.91,1246850.0
2018-12-19 10:00:00,8.91,8.92,8.83,8.84,2635200.0,8.91,8.92,8.83,8.84,2635200.0
2018-12-19 10:30:00,8.83,8.84,8.76,8.77,3786300.0,8.83,8.84,8.76,8.77,3786300.0
2018-12-19 11:00:00,8.77,8.81,8.77,8.81,1773800.0,8.77,8.81,8.77,8.81,1773800.0
2018-12-19 11:30:00,8.81,8.88,8.76,8.88,2291000.0,8.81,8.88,8.76,8.88,2291000.0
2018-12-19 12:00:00,8.88,8.91,8.87,8.89,1617050.0,8.88,8.91,8.87,8.89,1617050.0
2018-12-19 12:30:00,8.89,8.9,8.87,8.88,876500.0,8.89,8.9,8.87,8.88,876500.0
2018-12-19 13:00:00,8.88,8.88,8.85,8.86,831000.0,8.88,8.88,8.85,8.86,831000.0
2018-12-19 13:30:00,8.87,8.88,8.85,8.87,1467500.0,8.87,8.88,8.85,8.87,1467500.0
2018-12-19 14:00:00,8.88,8.9,8.64,8.72,2716950.0,8.88,8.9,8.64,8.72,2716950.0
2018-12-19 14:30:00,8.72,8.75,8.52,8.53,2955200.0,8.72,8.75,8.52,8.53,2955200.0
2018-12-19 15:00:00,8.52,8.57,8.48,8.53,3055550.0,8.52,8.57,8.48,8.53,3055550.0
2018-12-19 15:30:00,8.53,8.55,8.49,8.54,7540150.0,8.53,8.55,8.49,8.54,7540150.0
2018-12-20 09:30:00,8.45,8.49,8.24,8.35,5047350.0,8.45,8.49,8.24,8.35,5047350.0
2018-12-20 10:00:00,8.36,8.41,8.29,8.32,3394350.0,8.36,8.41,8.29,8.32,3394350.0
2018-12-20 10:30:00,8.32,8.32,8.14,8.17,5560700.0,8.32,8.32,8.14,8.17,5560700.0
2018-12-20 11:00:00,8.17,8.24,8.14,8.19,3451650.0,8.17,8.24,8.14,8.19,3451650.0
2018-12-20 11:30:00,8.19,8.2,8.08,8.11,3872450.0,8.19,8.2,8.08,8.11,3872450.0
2018-12-20 12:00:00,8.11,8.15,8.09,8.15,2305900.0,8.11,8.15,8.09,8.15,2305900.0
2018-12-20 12:30:00,8.14,8.15,8.03,8.05,2984300.0,8.14,8.15,8.03,8.05,2984300.0
2018-12-20 13:00:00,8.05,8.05,8.01,8.02,1046700.0,8.05,8.05,8.01,8.02,1046700.0
2018-12-20 13:30:00,8.01,8.02,7.97,7.97,1894950.0,8.01,8.02,7.97,7.97,1894950.0
2018-12-20 14:00:00,7.98,7.98,7.83,7.96,4148750.0,7.98,7.98,7.83,7.96,4148750.0
2018-12-20 14:30:00,7.95,8.05,7.94,7.99,2803200.0,7.95,8.05,7.94,7.99,2803200.0
2018-12-20 15:00:00,7.99,8.04,7.96,8.01,1495400.0,7.99,8.04,7.96,8.01,1495400.0
2018-12-20 15:30:00,8.0,8.05,7.97,8.01,4567650.0,8.0,8.05,7.97,8.01,4567650.0
2018-12-21 09:30:00,8.03,8.08,8.0,8.07,3526950.0,8.03,8.08,8.0,8.07,3526950.0
2018-12-21 10:00:00,8.05,8.14,8.0,8.11,2661750.0,8.05,8.14,8.0,8.11,2661750.0
2018-12-21 10:30:00,8.11,8.13,8.06,8.07,1874200.0,8.11,8.13,8.06,8.07,1874200.0
2018-12-21 11:00:00,8.07,8.09,8.0,8.09,1527100.0,8.07,8.09,8.0,8.09,1527100.0
2018-12-21 11:30:00,8.09,8.09,8.05,8.08,1482000.0,8.09,8.09,8.05,8.08,1482000.0
2018-12-21 12:00:00,8.09,8.1,8.05,8.07,2606850.0,8.09,8.1,8.05,8.07,2606850.0
2018-12-21 12:30:00,8.07,8.1,8.02,8.03,1247300.0,8.07,8.1,8.02,8.03,1247300.0
2018-12-21 13:00:00,8.03,8.04,7.99,8.0,758200.0,8.03,8.04,7.99,8.0,758200.0
2018-12-21 13:30:00,8.01,8.03,7.97,7.99,1060550.0,8.01,8.03,7.97,7.99,1060550.0
2018-12-21 14:00:00,7.99,8.01,7.96,7.98,1012500.0,7.99,8.01,7.96,7.98,1012500.0
2018-12-21 14:30:00,7.97,8.0,7.96,7.96,1178300.0,7.97,8.0,7.96,7.96,1178300.0
2018-12-21 15:00:00,7.95,7.96,7.83,7.83,2522500.0,7.95,7.96,7.83,7.83,2522500.0
2018-12-21 15:30:00,7.84,7.9,7.81,7.89,6036400.0,7.84,7.9,7.81,7.89,6036400.0
2018-12-24 09:30:00,7.8,7.85,7.7,7.73,2891150.0,7.8,7.85,7.7,7.73,2891150.0
2018-12-24 10:00:00,7.72,7.78,7.66,7.77,2538300.0,7.72,7.78,7.66,7.77,2538300.0
2018-12-24 10:30:00,7.77,7.83,7.76,7.79,3552350.0,7.77,7.83,7.76,7.79,3552350.0
2018-12-24 11:00:00,7.79,7.82,7.75,7.75,2195400.0,7.79,7.82,7.75,7.75,2195400.0
2018-12-24 11:30:00,7.77,7.82,7.77,7.79,1022350.0,7.77,7.82,7.77,7.79,1022350.0
2018-12-24 12:00:00,7.8,7.82,7.76,7.78,1211300.0,7.8,7.82,7.76,7.78,1211300.0
2018-12-24 12:30:00,7.79,7.8,7.7,7.72,2500700.0,7.79,7.8,7.7,7.72,2500700.0
2018-12-26 09:30:00,7.74,7.8,7.71,7.78,3157250.0,7.74,7.8,7.71,7.78,3157250.0
2018-12-26 10:00:00,7.77,7.79,7.73,7.75,1824300.0,7.77,7.79,7.73,7.75,1824300.0
2018-12-26 10:30:00,7.75,7.76,7.67,7.7,1856350.0,7.75,7.76,7.67,7.7,1856350.0
2018-12-26 11:00:00,7.7,7.8,7.69,7.8,1508100.0,7.7,7.8,7.69,7.8,1508100.0
2018-12-26 11:30:00,7.81,7.86,7.8,7.84,2721200.0,7.81,7.86,7.8,7.84,2721200.0
2018-12-26 12:00:00,7.84,7.99,7.84,7.97,3421500.0,7.84,7.99,7.84,7.97,3421500.0
2018-12-26 12:30:00,7.96,8.03,7.95,8.02,711750.0,7.96,8.03,7.95,8.02,711750.0
2018-12-26 13:00:00,8.01,8.02,7.93,7.98,774350.0,8.01,8.02,7.93,7.98,774350.0
2018-12-26 13:30:00,7.96,8.03,7.96,8.03,517450.0,7.96,8.03,7.96,8.03,517450.0
2018-12-26 14:00:00,8.03,8.04,7.94,7.97,1077000.0,8.03,8.04,7.94,7.97,1077000.0
2018-12-26 14:30:00,7.97,7.99,7.96,7.98,670900.0,7.97,7.99,7.96,7.98,670900.0
2018-12-26 15:00:00,7.98,8.07,7.98,8.06,1456300.0,7.98,8.07,7.98,8.06,1456300.0
2018-12-26 15:30:00,8.07,8.12,8.05,8.11,2956850.0,8.07,8.12,8.05,8.11,2956850.0
2018-12-27 09:30:00,8.09,8.09,8.02,8.06,1636550.0,8.09,8.09,8.02,8.06,1636550.0
2018-12-27 10:00:00,8.05,8.11,8.04,8.07,706450.0,8.05,8.11,8.04,8.07,706450.0
2018-12-27 10:30:00,8.07,8.12,8.06,8.09,1025050.0,8.07,8.12,8.06,8.09,1025050.0
2018-12-27 11:00:00,8.09,8.19,8.07,8.17,1749950.0,8.09,8.19,8.07,8.17,1749950.0
2018-12-27 11:30:00,8.18,8.19,8.09,8.11,1558200.0,8.18,8.19,8.09,8.11,1558200.0
2018-12-27 12:00:00,8.11,8.11,8.0,8.05,1601700.0,8.11,8.11,8.0,8.05,1601700.0
2018-12-27 12:30:00,8.04,8.08,8.01,8.07,635850.0,8.04,8.08,8.01,8.07,635850.0
2018-12-27 13:00:00,8.08,8.11,8.07,8.07,630750.0,8.08,8.11,8.07,8.07,630750.0
2018-12-27 13:30:00,8.07,8.1,8.02,8.04,938300.0,8.07,8.1,8.02,8.04,938300.0
2018-12-27 14:00:00,8.03,8.07,8.01,8.06,1566500.0,8.03,8.07,8.01,8.06,1566500.0
2018-12-27 14:30:00,8.06,8.13,8.04,8.12,885750.0,8.06,8.13,8.04,8.12,885750.0
2018-12-27 15:00:00,8.13,8.23,8.11,8.23,2374450.0,8.13,8.23,8.11,8.23,2374450.0
2018-12-27 15:30:00,8.23,8.29,8.22,8.29,3971200.0,8.23,8.29,8.22,8.29,3971200.0
2018-12-28 09:30:00,8.3,8.49,8.3,8.44,2608100.0,8.3,8.49,8.3,8.44,2608100.0
2018-12-28 10:00:00,8.45,8.46,8.38,8.39,2343200.0,8.45,8.46,8.38,8.39,2343200.0
2018-12-28 10:30:00,8.36,8.46,8.35,8.42,1276600.0,8.36,8.46,8.35,8.42,1276600.0
2018-12-28 11:00:00,8.41,8.45,8.39,8.44,1252050.0,8.41,8.45,8.39,8.44,1252050.0
2018-12-28 11:30:00,8.44,8.51,8.44,8.47,1439500.0,8.44,8.51,8.44,8.47,1439500.0
2018-12-28 12:00:00,8.48,8.5,8.43,8.48,1214600.0,8.48,8.5,8.43,8.48,1214600.0
2018-12-28 12:30:00,8.49,8.51,8.46,8.46,1209850.0,8.49,8.51,8.46,8.46,1209850.0
2018-12-28 13:00:00,8.47,8.49,8.46,8.47,753300.0,8.47,8.49,8.46,8.47,753300.0
2018-12-28 13:30:00,8.48,8.5,8.47,8.48,817550.0,8.48,8.5,8.47,8.48,817550.0
2018-12-28 14:00:00,8.49,8.6,8.49,8.52,2891950.0,8.49,8.6,8.49,8.52,2891950.0
2018-12-28 14:30:00,8.52,8.6,8.52,8.57,1725100.0,8.52,8.6,8.52,8.57,1725100.0
2018-12-28 15:00:00,8.58,8.58,8.42,8.45,1596150.0,8.58,8.58,8.42,8.45,1596150.0
2018-12-28 15:30:00,8.45,8.5,8.43,8.48,3790850.0,8.45,8.5,8.43,8.48,3790850.0
2018-12-31 09:30:00,8.51,8.67,8.51,8.66,2563400.0,8.51,8.67,8.51,8.66,2563400.0
2018-12-31 10:00:00,8.64,8.65,8.51,8.59,1944550.0,8.64,8.65,8.51,8.59,1944550.0
2018-12-31 10:30:00,8.57,8.61,8.53,8.58,1620400.0,8.57,8.61,8.53,8.58,1620400.0
2018-12-31 11:00:00,8.59,8.59,8.52,8.57,875250.0,8.59,8.59,8.52,8.57,875250.0
2018-12-31 11:30:00,8.56,8.6,8.52,8.6,1263950.0,8.56,8.6,8.52,8.6,1263950.0
2018-12-31 12:00:00,8.6,8.65,8.57,8.59,1170050.0,8.6,8.65,8.57,8.59,1170050.0
2018-12-31 12:30:00,8.59,8.62,8.57,8.62,729800.0,8.59,8.62,8.57,8.62,729800.0
2018-12-31 13:00:00,8.61,8.64,8.59,8.63,885400.0,8.61,8.64,8.59,8.63,885400.0
2018-12-31 13:30:00,8.64,8.64,8.61,8.62,601300.0,8.64,8.64,8.61,8.62,601300.0
2018-12-31 14:00:00,8.62,8.63,8.59,8.6,978750.0,8.62,8.63,8.59,8.6,978750.0
2018-12-31 14:30:00,8.6,8.64,8.59,8.62,633100.0,8.6,8.64,8.59,8.62,633100.0
2018-12-31 15:00:00,8.61,8.62,8.59,8.61,920400.0,8.61,8.62,8.59,8.61,920400.0
2018-12-31 15:30:00,8.61,8.64,8.58,8.64,3347050.0,8.61,8.64,8.58,8.64,3347050.0
2019-01-02 09:30:00,8.56,8.61,8.48,8.57,1769500.0,8.56,8.61,8.48,8.57,1769500.0
2019-01-02 10:00:00,8.55,8.64,8.55,8.61,1352900.0,8.55,8.64,8.55,8.61,1352900.0
2019-01-02 10:30:00,8.62,8.74,8.61,8.73,1829800.0,8.62,8.74,8.61,8.73,1829800.0
2019-01-02 11:00:00,8.73,8.79,8.73,8.73,2056600.0,8.73,8.79,8.73,8.73,2056600.0
2019-01-02 11:30:00,8.72,8.78,8.68,8.73,965300.0,8.72,8.78,8.68,8.73,965300.0
2019-01-02 12:00:00,8.73,8.76,8.72,8.75,846450.0,8.73,8.76,8.72,8.75,846450.0
2019-01-02 12:30:00,8.75,8.82,8.75,8.79,2471900.0,8.75,8.82,8.75,8.79,2471900.0
2019-01-02 13:00:00,8.79,8.9,8.77,8.89,2284000.0,8.79,8.9,8.77,8.89,2284000.0
2019-01-02 13:30:00,8.9,8.92,8.86,8.91,1704250.0,8.9,8.92,8.86,8.91,1704250.0
2019-01-02 14:00:00,8.91,8.94,8.87,8.91,1297200.0,8.91,8.94,8.87,8.91,1297200.0
2019-01-02 14:30:00,8.92,8.95,8.88,8.88,1078500.0,8.92,8.95,8.88,8.88,1078500.0
2019-01-02 15:00:00,8.88,8.9,8.84,8.85,1604000.0,8.88,8.9,8.84,8.85,1604000.0
2019-01-02 15:30:00,8.84,8.87,8.82,8.87,3883000.0,8.84,8.87,8.82,8.87,3883000.0
2019-01-03 09:30:00,8.84,9.0,8.8,8.95,2638850.0,8.84,9.0,8.8,8.95,2638850.0
2019-01-03 10:00:00,8.93,8.97,8.87,8.91,1873000.0,8.93,8.97,8.87,8.91,1873000.0
2019-01-03 10:30:00,8.92,8.92,8.82,8.87,1139350.0,8.92,8.92,8.82,8.87,1139350.0
2019-01-03 11:00:00,8.88,8.97,8.87,8.93,1323750.0,8.88,8.97,8.87,8.93,1323750.0
2019-01-03 11:30:00,8.93,8.97,8.89,8.9,2038250.0,8.93,8.97,8.89,8.9,2038250.0
2019-01-03 12:00:00,8.89,8.9,8.83,8.84,830900.0,8.89,8.9,8.83,8.84,830900.0
2019-01-03 12:30:00,8.84,8.85,8.78,8.83,1113700.0,8.84,8.85,8.78,8.83,1113700.0
2019-01-03 13:00:00,8.85,8.85,8.79,8.8,1179300.0,8.85,8.85,8.79,8.8,1179300.0
2019-01-03 13:30:00,8.8,8.82,8.76,8.8,894550.0,8.8,8.82,8.76,8.8,894550.0
2019-01-03 14:00:00,8.8,8.88,8.79,8.88,1501950.0,8.8,8.88,8.79,8.88,1501950.0
2019-01-03 14:30:00,8.87,8.89,8.79,8.82,2121400.0,8.87,8.89,8.79,8.82,2121400.0
2019-01-03 15:00:00,8.81,8.83,8.78,8.79,1824850.0,8.81,8.83,8.78,8.79,1824850.0
2019-01-03 15:30:00,8.79,8.83,8.78,8.79,4204200.0,8.79,8.83,8.78,8.79,4204200.0
2019-01-04 09:30:00,8.88,8.98,8.83,8.94,4273000.0,8.88,8.98,8.83,8.94,4273000.0
2019-01-04 10:00:00,8.94,8.94,8.84,8.93,3216100.0,8.94,8.94,8.84,8.93,3216100.0
2019-01-04 10:30:00,8.94,8.96,8.84,8.87,3352650.0,8.94,8.96,8.84,8.87,3352650.0
2019-01-04 11:00:00,8.87,8.97,8.86,8.94,1440050.0,8.87,8.97,8.86,8.94,1440050.0
2019-01-04 11:30:00,8.94,8.98,8.92,8.97,1144550.0,8.94,8.98,8.92,8.97,1144550.0
2019-01-04 12:00:00,8.97,8.99,8.95,8.98,717150.0,8.97,8.99,8.95,8.98,717150.0
2019-01-04 12:30:00,8.98,9.05,8.98,9.05,1113200.0,8.98,9.05,8.98,9.05,1113200.0
2019-01-04 13:00:00,9.05,9.11,9.03,9.09,2248350.0,9.05,9.11,9.03,9.09,2248350.0
2019-01-04 13:30:00,9.09,9.1,8.98,9.04,1959800.0,9.09,9.1,8.98,9.04,1959800.0
2019-01-04 14:00:00,9.04,9.14,9.03,9.13,2283700.0,9.04,9.14,9.03,9.13,2283700.0
2019-01-04 14:30:00,9.13,9.15,9.09,9.1,1466950.0,9.13,9.15,9.09,9.1,1466950.0
2019-01-04 15:00:00,9.1,9.11,9.08,9.1,2144050.0,9.1,9.11,9.08,9.1,2144050.0
2019-01-04 15:30:00,9.1,9.12,9.07,9.1,4861800.0,9.1,9.12,9.07,9.1,4861800.0
2019-01-07 09:30:00,9.09,9.38,9.08,9.36,3358450.0,9.09,9.38,9.08,9.36,3358450.0
2019-01-07 10:00:00,9.34,9.48,9.33,9.45,3902450.0,9.34,9.48,9.33,9.45,3902450.0
2019-01-07 10:30:00,9.43,9.51,9.41,9.47,2153500.0,9.43,9.51,9.41,9.47,2153500.0
2019-01-07 11:00:00,9.47,9.6,9.46,9.54,2893000.0,9.47,9.6,9.46,9.54,2893000.0
2019-01-07 11:30:00,9.52,9.65,9.52,9.64,2343300.0,9.52,9.65,9.52,9.64,2343300.0
2019-01-07 12:00:00,9.65,9.65,9.6,9.64,2454450.0,9.65,9.65,9.6,9.64,2454450.0
2019-01-07 12:30:00,9.64,9.68,9.63,9.66,1290000.0,9.64,9.68,9.63,9.66,1290000.0
2019-01-07 13:00:00,9.66,9.71,9.66,9.67,1793050.0,9.66,9.71,9.66,9.67,1793050.0
2019-01-07 13:30:00,9.67,9.7,9.64,9.69,1795800.0,9.67,9.7,9.64,9.69,1795800.0
2019-01-07 14:00:00,9.69,9.7,9.66,9.66,1318050.0,9.69,9.7,9.66,9.66,1318050.0
2019-01-07 14:30:00,9.66,9.66,9.63,9.64,991650.0,9.66,9.66,9.63,9.64,991650.0
2019-01-07 15:00:00,9.64,9.72,9.63,9.71,2680450.0,9.64,9.72,9.63,9.71,2680450.0
2019-01-07 15:30:00,9.71,9.72,9.68,9.7,5290950.0,9.71,9.72,9.68,9.7,5290950.0
2019-01-08 09:30:00,9.86,9.9,9.71,9.75,2883600.0,9.86,9.9,9.71,9.75,2883600.0
2019-01-08 10:00:00,9.74,9.82,9.74,9.81,2675700.0,9.74,9.82,9.74,9.81,2675700.0
2019-01-08 10:30:00,9.81,9.81,9.73,9.75,1574900.0,9.81,9.81,9.73,9.75,1574900.0
2019-01-08 11:00:00,9.76,9.79,9.71,9.76,3136550.0,9.76,9.79,9.71,9.76,3136550.0
2019-01-08 11:30:00,9.76,9.86,9.72,9.85,1177550.0,9.76,9.86,9.72,9.85,1177550.0
2019-01-08 12:00:00,9.86,9.89,9.83,9.87,1371350.0,9.86,9.89,9.83,9.87,1371350.0
2019-01-08 12:30:00,9.88,9.89,9.85,9.87,864400.0,9.88,9.89,9.85,9.87,864400.0
2019-01-08 13:00:00,9.87,9.91,9.87,9.91,1716300.0,9.87,9.91,9.87,9.91,1716300.0
2019-01-08 13:30:00,9.91,9.99,9.91,9.96,2035350.0,9.91,9.99,9.91,9.96,2035350.0
2019-01-08 14:00:00,9.96,9.99,9.91,9.91,2116650.0,9.96,9.99,9.91,9.91,2116650.0
2019-01-08 14:30:00,9.92,9.93,9.87,9.89,966350.0,9.92,9.93,9.87,9.89,966350.0
2019-01-08 15:00:00,9.89,9.98,9.87,9.98,2209650.0,9.89,9.98,9.87,9.98,2209650.0
2019-01-08 15:30:00,9.98,9.98,9.94,9.95,3332250.0,9.98,9.98,9.94,9.95,3332250.0
2019-01-09 09:30:00,9.94,10.02,9.83,9.96,2217050.0,9.94,10.02,9.83,9.96,2217050.0
2019-01-09 10:00:00,9.97,10.09,9.95,10.08,2235800.0,9.97,10.09,9.95,10.08,2235800.0
2019-01-09 10:30:00,10.08,10.09,9.97,10.05,1999250.0,10.08,10.09,9.97,10.05,1999250.0
2019-01-09 11:00:00,10.06,10.1,10.05,10.09,1980800.0,10.06,10.1,10.05,10.09,1980800.0
2019-01-09 11:30:00,10.08,10.11,10.06,10.08,1776800.0,10.08,10.11,10.06,10.08,1776800.0
2019-01-09 12:00:00,10.08,10.1,10.04,10.04,1862300.0,10.08,10.1,10.04,10.04,1862300.0
2019-01-09 12:30:00,10.04,10.07,10.03,10.07,1190400.0,10.04,10.07,10.03,10.07,1190400.0
2019-01-09 13:00:00,10.07,10.08,10.01,10.04,1909300.0,10.07,10.08,10.01,10.04,1909300.0
2019-01-09 13:30:00,10.05,10.06,10.03,10.05,1006400.0,10.05,10.06,10.03,10.05,1006400.0
2019-01-09 14:00:00,10.05,10.07,10.01,10.04,1439950.0,10.05,10.07,10.01,10.04,1439950.0
2019-01-09 14:30:00,10.03,10.1,10.03,10.09,2730200.0,10.03,10.1,10.03,10.09,2730200.0
2019-01-09 15:00:00,10.1,10.1,10.06,10.06,1974300.0,10.1,10.1,10.06,10.06,1974300.0
2019-01-09 15:30:00,10.06,10.06,9.94,9.97,5289250.0,10.06,10.06,9.94,9.97,5289250.0
2019-01-10 09:30:00,9.92,10.12,9.91,10.04,3386450.0,9.92,10.12,9.91,10.04,3386450.0
2019-01-10 10:00:00,10.04,10.09,10.0,10.09,2017750.0,10.04,10.09,10.0,10.09,2017750.0
2019-01-10 10:30:00,10.08,10.09,10.05,10.05,1599650.0,10.08,10.09,10.05,10.05,1599650.0
2019-01-10 11:00:00,10.06,10.08,10.03,10.06,2367550.0,10.06,10.08,10.03,10.06,2367550.0
2019-01-10 11:30:00,10.05,10.1,10.04,10.07,2042600.0,10.05,10.1,10.04,10.07,2042600.0
2019-01-10 12:00:00,10.07,10.08,10.03,10.04,979600.0,10.07,10.08,10.03,10.04,979600.0
2019-01-10 12:30:00,10.04,10.08,10.03,10.04,1657450.0,10.04,10.08,10.03,10.04,1657450.0
2019-01-10 13:00:00,10.05,10.07,9.99,10.04,1806100.0,10.05,10.07,9.99,10.04,1806100.0
2019-01-10 13:30:00,10.04,10.07,10.02,10.05,2094200.0,10.04,10.07,10.02,10.05,2094200.0
2019-01-10 14:00:00,10.05,10.12,10.05,10.1,1602700.0,10.05,10.12,10.05,10.1,1602700.0
2019-01-10 14:30:00,10.1,10.1,10.06,10.09,1064600.0,10.1,10.1,10.06,10.09,1064600.0
2019-01-10 15:00:00,10.09,10.16,10.09,10.16,1952400.0,10.09,10.16,10.09,10.16,1952400.0
2019-01-10 15:30:00,10.15,10.2,10.14,10.19,4417250.0,10.15,10.2,10.14,10.19,4417250.0
2019-01-11 09:30:00,10.15,10.27,10.08,10.13,4586500.0,10.15,10.27,10.08,10.13,4586500.0
2019-01-11 10:00:00,10.12,10.2,10.09,10.09,4302400.0,10.12,10.2,10.09,10.09,4302400.0
2019-01-11 10:30:00,10.1,10.15,10.08,10.14,1577200.0,10.1,10.15,10.08,10.14,1577200.0
2019-01-11 11:00:00,10.14,10.19,10.11,10.15,1755700.0,10.14,10.19,10.11,10.15,1755700.0
2019-01-11 11:30:00,10.15,10.15,10.1,10.13,1846600.0,10.15,10.15,10.1,10.13,1846600.0
2019-01-11 12:00:00,10.13,10.18,10.11,10.18,1543500.0,10.13,10.18,10.11,10.18,1543500.0
2019-01-11 12:30:00,10.17,10.19,10.15,10.16,1284500.0,10.17,10.19,10.15,10.16,1284500.0
2019-01-11 13:00:00,10.16,10.17,10.13,10.14,834200.0,10.16,10.17,10.13,10.14,834200.0
2019-01-11 13:30:00,10.14,10.14,10.1,10.11,1022200.0,10.14,10.14,10.1,10.11,1022200.0
2019-01-11 14:00:00,10.11,10.18,10.11,10.18,1425250.0,10.11,10.18,10.11,10.18,1425250.0
2019-01-11 14:30:00,10.18,10.19,10.17,10.17,910850.0,10.18,10.19,10.17,10.17,910850.0
2019-01-11 15:00:00,10.16,10.19,10.15,10.15,1586100.0,10.16,10.19,10.15,10.15,1586100.0
2019-01-11 15:30:00,10.15,10.19,10.13,10.14,3948000.0,10.15,10.19,10.13,10.14,3948000.0
2019-01-14 09:30:00,10.06,10.22,10.03,10.13,3527000.0,10.06,10.22,10.03,10.13,3527000.0
2019-01-14 10:00:00,10.11,10.13,10.07,10.08,1404350.0,10.11,10.13,10.07,10.08,1404350.0
2019-01-14 10:30:00,10.08,10.12,10.05,10.06,2666000.0,10.08,10.12,10.05,10.06,2666000.0
2019-01-14 11:00:00,10.06,10.09,10.03,10.08,1777250.0,10.06,10.09,10.03,10.08,1777250.0
2019-01-14 11:30:00,10.08,10.12,10.06,10.07,2540900.0,10.08,10.12,10.06,10.07,2540900.0
2019-01-14 12:00:00,10.07,10.09,10.04,10.04,2057850.0,10.07,10.09,10.04,10.04,2057850.0
2019-01-14 12:30:00,10.04,10.06,10.04,10.05,455100.0,10.04,10.06,10.04,10.05,455100.0
2019-01-14 13:00:00,10.04,10.07,10.03,10.06,745800.0,10.04,10.07,10.03,10.06,745800.0
2019-01-14 13:30:00,10.06,10.08,10.06,10.07,568050.0,10.06,10.08,10.06,10.07,568050.0
2019-01-14 14:00:00,10.07,10.08,10.06,10.06,1244250.0,10.07,10.08,10.06,10.06,1244250.0
2019-01-14 14:30:00,10.06,10.06,10.0,10.0,1828400.0,10.06,10.06,10.0,10.0,1828400.0
2019-01-14 15:00:00,10.0,10.04,10.0,10.04,2062150.0,10.0,10.04,10.0,10.04,2062150.0
2019-01-14 15:30:00,10.04,10.05,10.0,10.04,4864700.0,10.04,10.05,10.0,10.04,4864700.0
2019-01-15 09:30:00,10.06,10.16,10.0,10.12,2067100.0,10.06,10.16,10.0,10.12,2067100.0
2019-01-15 10:00:00,10.12,10.21,10.11,10.13,3293400.0,10.12,10.21,10.11,10.13,3293400.0
2019-01-15 10:30:00,10.13,10.19,10.08,10.17,2713450.0,10.13,10.19,10.08,10.17,2713450.0
2019-01-15 11:00:00,10.17,10.18,10.14,10.16,1341250.0,10.17,10.18,10.14,10.16,1341250.0
2019-01-15 11:30:00,10.16,10.29,10.15,10.29,1623250.0,10.16,10.29,10.15,10.29,1623250.0
2019-01-15 12:00:00,10.28,10.34,10.25,10.28,2050000.0,10.28,10.34,10.25,10.28,2050000.0
2019-01-15 12:30:00,10.28,10.28,10.23,10.23,938800.0,10.28,10.28,10.23,10.23,938800.0
2019-01-15 13:00:00,10.23,10.25,10.21,10.24,848200.0,10.23,10.25,10.21,10.24,848200.0
2019-01-15 13:30:00,10.24,10.27,10.23,10.27,1486750.0,10.24,10.27,10.23,10.27,1486750.0
2019-01-15 14:00:00,10.28,10.32,10.24,10.25,2425250.0,10.28,10.32,10.24,10.25,2425250.0
2019-01-15 14:30:00,10.25,10.28,10.22,10.26,1321100.0,10.25,10.28,10.22,10.26,1321100.0
2019-01-15 15:00:00,10.26,10.28,10.25,10.26,1721450.0,10.26,10.28,10.25,10.26,1721450.0
2019-01-15 15:30:00,10.27,10.3,10.26,10.29,4200550.0,10.27,10.3,10.26,10.29,4200550.0
2019-01-16 09:30:00,10.31,10.37,10.25,10.3,2531000.0,10.31,10.37,10.25,10.3,2531000.0
2019-01-16 10:00:00,10.29,10.33,10.27,10.29,932100.0,10.29,10.33,10.27,10.29,932100.0
2019-01-16 10:30:00,10.27,10.38,10.27,10.35,1309000.0,10.27,10.38,10.27,10.35,1309000.0
2019-01-16 11:00:00,10.34,10.38,10.33,10.37,2124450.0,10.34,10.38,10.33,10.37,2124450.0
2019-01-16 11:30:00,10.37,10.37,10.34,10.34,890300.0,10.37,10.37,10.34,10.34,890300.0
2019-01-16 12:00:00,10.34,10.36,10.33,10.36,1199000.0,10.34,10.36,10.33,10.36,1199000.0
2019-01-16 12:30:00,10.36,10.37,10.34,10.36,798250.0,10.36,10.37,10.34,10.36,798250.0
2019-01-16 13:00:00,10.36,10.37,10.3,10.33,1191300.0,10.36,10.37,10.3,10.33,1191300.0
2019-01-16 13:30:00,10.33,10.34,10.31,10.32,698300.0,10.33,10.34,10.31,10.32,698300.0
2019-01-16 14:00:00,10.32,10.35,10.32,10.34,755450.0,10.32,10.35,10.32,10.34,755450.0
2019-01-16 14:30:00,10.33,10.35,10.3,10.3,3050200.0,10.33,10.35,10.3,10.3,3050200.0
2019-01-16 15:00:00,10.3,10.33,10.3,10.32,879600.0,10.3,10.33,10.3,10.32,879600.0
2019-01-16 15:30:00,10.33,10.33,10.29,10.29,2437600.0,10.33,10.33,10.29,10.29,2437600.0
2019-01-17 09:30:00,10.2,10.4,10.2,10.37,6649700.0,10.2,10.4,10.2,10.37,6649700.0
2019-01-17 10:00:00,10.38,10.4,10.18,10.28,4868500.0,10.38,10.4,10.18,10.28,4868500.0
2019-01-17 10:30:00,10.28,10.37,10.26,10.35,1526300.0,10.28,10.37,10.26,10.35,1526300.0
2019-01-17 11:00:00,10.35,10.41,10.32,10.4,3701150.0,10.35,10.41,10.32,10.4,3701150.0
2019-01-17 11:30:00,10.39,10.43,10.38,10.39,2562900.0,10.39,10.43,10.38,10.39,2562900.0
2019-01-17 12:00:00,10.4,10.41,10.35,10.36,1991250.0,10.4,10.41,10.35,10.36,1991250.0
2019-01-17 12:30:00,10.35,10.36,10.33,10.34,372700.0,10.35,10.36,10.33,10.34,372700.0
2019-01-17 13:00:00,10.33,10.35,10.32,10.35,422100.0,10.33,10.35,10.32,10.35,422100.0
2019-01-17 13:30:00,10.35,10.35,10.32,10.33,471000.0,10.35,10.35,10.32,10.33,471000.0
2019-01-17 14:00:00,10.32,10.33,10.31,10.32,349600.0,10.32,10.33,10.31,10.32,349600.0
2019-01-17 14:30:00,10.33,10.41,10.33,10.36,1451500.0,10.33,10.41,10.33,10.36,1451500.0
2019-01-17 15:00:00,10.36,10.37,10.34,10.37,1083550.0,10.36,10.37,10.34,10.37,1083550.0
2019-01-17 15:30:00,10.37,10.37,10.34,10.35,3376550.0,10.37,10.37,10.34,10.35,3376550.0
2019-01-18 09:30:00,10.43,10.48,10.37,10.39,3190100.0,10.43,10.48,10.37,10.39,3190100.0
2019-01-18 10:00:00,10.4,10.42,10.34,10.36,2598700.0,10.4,10.42,10.34,10.36,2598700.0
2019-01-18 10:30:00,10.35,10.4,10.34,10.34,1398050.0,10.35,10.4,10.34,10.34,1398050.0
2019-01-18 11:00:00,10.36,10.39,10.34,10.36,2807450.0,10.36,10.39,10.34,10.36,2807450.0
2019-01-18 11:30:00,10.36,10.37,10.32,10.35,3079150.0,10.36,10.37,10.32,10.35,3079150.0
2019-01-18 12:00:00,10.35,10.36,10.29,10.3,1803600.0,10.35,10.36,10.29,10.3,1803600.0
2019-01-18 12:30:00,10.31,10.31,10.21,10.23,2047350.0,10.31,10.31,10.21,10.23,2047350.0
2019-01-18 13:00:00,10.22,10.27,10.22,10.24,1512300.0,10.22,10.27,10.22,10.24,1512300.0
2019-01-18 13:30:00,10.24,10.27,10.19,10.26,1036100.0,10.24,10.27,10.19,10.26,1036100.0
2019-01-18 14:00:00,10.27,10.29,10.23,10.23,1274250.0,10.27,10.29,10.23,10.23,1274250.0
2019-01-18 14:30:00,10.22,10.24,10.21,10.24,820450.0,10.22,10.24,10.21,10.24,820450.0
2019-01-18 15:00:00,10.23,10.25,10.21,10.22,1352900.0,10.23,10.25,10.21,10.22,1352900.0
2019-01-18 15:30:00,10.22,10.27,10.21,10.27,3891450.0,10.22,10.27,10.21,10.27,3891450.0
2019-01-22 09:30:00,10.24,10.43,10.22,10.39,3148850.0,10.24,10.43,10.22,10.39,3148850.0
2019-01-22 10:00:00,10.39,10.41,10.34,10.4,2604850.0,10.39,10.41,10.34,10.4,2604850.0
2019-01-22 10:30:00,10.4,10.49,10.4,10.45,3041450.0,10.4,10.49,10.4,10.45,3041450.0
2019-01-22 11:00:00,10.45,10.51,10.44,10.48,4515550.0,10.45,10.51,10.44,10.48,4515550.0
2019-01-22 11:30:00,10.49,10.5,10.44,10.46,1546550.0,10.49,10.5,10.44,10.46,1546550.0
2019-01-22 12:00:00,10.45,10.47,10.44,10.46,2048500.0,10.45,10.47,10.44,10.46,2048500.0
2019-01-22 12:30:00,10.46,10.48,10.45,10.47,847000.0,10.46,10.48,10.45,10.47,847000.0
2019-01-22 13:00:00,10.47,10.47,10.44,10.45,1491950.0,10.47,10.47,10.44,10.45,1491950.0
2019-01-22 13:30:00,10.45,10.47,10.44,10.45,4570900.0,10.45,10.47,10.44,10.45,4570900.0
2019-01-22 14:00:00,10.45,10.46,10.43,10.43,1862750.0,10.45,10.46,10.43,10.43,1862750.0
2019-01-22 14:30:00,10.43,10.45,10.32,10.36,5053300.0,10.43,10.45,10.32,10.36,5053300.0
2019-01-22 15:00:00,10.36,10.42,10.34,10.4,2390950.0,10.36,10.42,10.34,10.4,2390950.0
2019-01-22 15:30:00,10.4,10.45,10.37,10.41,4301200.0,10.4,10.45,10.37,10.41,4301200.0
2019-01-23 09:30:00,10.47,10.65,10.45,10.6,8703450.0,10.47,10.65,10.45,10.6,8703450.0
2019-01-23 10:00:00,10.6,10.61,10.5,10.53,5984150.0,10.6,10.61,10.5,10.53,5984150.0
2019-01-23 10:30:00,10.53,10.57,10.5,10.53,2308700.0,10.53,10.57,10.5,10.53,2308700.0
2019-01-23 11:00:00,10.53,10.53,10.48,10.5,1541550.0,10.53,10.53,10.48,10.5,1541550.0
2019-01-23 11:30:00,10.49,10.51,10.44,10.45,2979600.0,10.49,10.51,10.44,10.45,2979600.0
2019-01-23 12:00:00,10.45,10.48,10.44,10.47,881200.0,10.45,10.48,10.44,10.47,881200.0
2019-01-23 12:30:00,10.47,10.49,10.44,10.45,3113800.0,10.47,10.49,10.44,10.45,3113800.0
2019-01-23 13:00:00,10.45,10.48,10.44,10.45,3110100.0,10.45,10.48,10.44,10.45,3110100.0
2019-01-23 13:30:00,10.44,10.47,10.44,10.44,1011600.0,10.44,10.47,10.44,10.44,1011600.0
2019-01-23 14:00:00,10.45,10.46,10.42,10.43,1018300.0,10.45,10.46,10.42,10.43,1018300.0
2019-01-23 14:30:00,10.43,10.43,10.39,10.41,1659750.0,10.43,10.43,10.39,10.41,1659750.0
2019-01-23 15:00:00,10.41,10.44,10.38,10.44,1185450.0,10.41,10.44,10.38,10.44,1185450.0
2019-01-23 15:30:00,10.44,10.45,10.42,10.43,2401550.0,10.44,10.45,10.42,10.43,2401550.0
2019-01-24 09:30:00,10.43,10.48,10.37,10.45,3620350.0,10.43,10.48,10.37,10.45,3620350.0
2019-01-24 10:00:00,10.46,10.54,10.45,10.53,1356000.0,10.46,10.54,10.45,10.53,1356000.0
2019-01-24 10:30:00,10.53,10.55,10.47,10.49,2010250.0,10.53,10.55,10.47,10.49,2010250.0
2019-01-24 11:00:00,10.49,10.5,10.45,10.48,1631400.0,10.49,10.5,10.45,10.48,1631400.0
2019-01-24 11:30:00,10.48,10.54,10.47,10.54,1810350.0,10.48,10.54,10.47,10.54,1810350.0
2019-01-24 12:00:00,10.53,10.56,10.53,10.55,891550.0,10.53,10.56,10.53,10.55,891550.0
2019-01-24 12:30:00,10.55,10.57,10.52,10.57,654500.0,10.55,10.57,10.52,10.57,654500.0
2019-01-24 13:00:00,10.56,10.58,10.55,10.57,1046050.0,10.56,10.58,10.55,10.57,1046050.0
2019-01-24 13:30:00,10.56,10.64,10.56,10.62,1936250.0,10.56,10.64,10.56,10.62,1936250.0
2019-01-24 14:00:00,10.61,10.67,10.6,10.67,1493300.0,10.61,10.67,10.6,10.67,1493300.0
2019-01-24 14:30:00,10.65,10.71,10.65,10.7,2307100.0,10.65,10.71,10.65,10.7,2307100.0
2019-01-24 15:00:00,10.69,10.72,10.68,10.68,2537150.0,10.69,10.72,10.68,10.68,2537150.0
2019-01-24 15:30:00,10.68,10.69,10.66,10.67,3685850.0,10.68,10.69,10.66,10.67,3685850.0
2019-01-25 09:30:00,10.78,10.8,10.71,10.79,3525350.0,10.78,10.8,10.71,10.79,3525350.0
2019-01-25 10:00:00,10.78,10.85,10.77,10.81,2178650.0,10.78,10.85,10.77,10.81,2178650.0
2019-01-25 10:30:00,10.81,10.88,10.81,10.85,2868900.0,10.81,10.88,10.81,10.85,2868900.0
2019-01-25 11:00:00,10.85,10.85,10.8,10.8,1272250.0,10.85,10.85,10.8,10.8,1272250.0
2019-01-25 11:30:00,10.8,10.84,10.8,10.83,922150.0,10.8,10.84,10.8,10.83,922150.0
2019-01-25 12:00:00,10.82,10.84,10.8,10.81,992750.0,10.82,10.84,10.8,10.81,992750.0
2019-01-25 12:30:00,10.81,10.82,10.77,10.81,1142050.0,10.81,10.82,10.77,10.81,1142050.0
2019-01-25 13:00:00,10.8,10.86,10.8,10.85,1954000.0,10.8,10.86,10.8,10.85,1954000.0
2019-01-25 13:30:00,10.85,10.87,10.84,10.85,1054400.0,10.85,10.87,10.84,10.85,1054400.0
2019-01-25 14:00:00,10.85,10.87,10.8,10.8,2690400.0,10.85,10.87,10.8,10.8,2690400.0
2019-01-25 14:30:00,10.8,10.86,10.79,10.85,1272350.0,10.8,10.86,10.79,10.85,1272350.0
2019-01-25 15:00:00,10.85,10.86,10.84,10.84,898450.0,10.85,10.86,10.84,10.84,898450.0
2019-01-25 15:30:00,10.85,10.87,10.83,10.87,3596700.0,10.85,10.87,10.83,10.87,3596700.0
2019-01-28 09:30:00,10.81,10.85,10.74,10.75,2736900.0,10.81,10.85,10.74,10.75,2736900.0
2019-01-28 10:00:00,10.74,10.8,10.74,10.79,1978800.0,10.74,10.8,10.74,10.79,1978800.0
2019-01-28 10:30:00,10.78,10.82,10.76,10.76,905950.0,10.78,10.82,10.76,10.76,905950.0
2019-01-28 11:00:00,10.76,10.79,10.75,10.78,778800.0,10.76,10.79,10.75,10.78,778800.0
2019-01-28 11:30:00,10.77,10.78,10.73,10.74,1186500.0,10.77,10.78,10.73,10.74,1186500.0
2019-01-28 12:00:00,10.74,10.79,10.73,10.79,1306500.0,10.74,10.79,10.73,10.79,1306500.0
2019-01-28 12:30:00,10.79,10.79,10.75,10.75,868650.0,10.79,10.79,10.75,10.75,868650.0
2019-01-28 13:00:00,10.74,10.78,10.74,10.76,2027250.0,10.74,10.78,10.74,10.76,2027250.0
2019-01-28 13:30:00,10.77,10.78,10.75,10.78,770700.0,10.77,10.78,10.75,10.78,770700.0
2019-01-28 14:00:00,10.78,10.78,10.74,10.75,529700.0,10.78,10.78,10.74,10.75,529700.0
2019-01-28 14:30:00,10.75,10.75,10.72,10.72,1527650.0,10.75,10.75,10.72,10.72,1527650.0
2019-01-28 15:00:00,10.72,10.73,10.66,10.66,1448650.0,10.72,10.73,10.66,10.66,1448650.0
2019-01-28 15:30:00,10.66,10.67,10.64,10.64,3618150.0,10.66,10.67,10.64,10.64,3618150.0
2019-01-29 09:30:00,10.66,10.68,10.5,10.51,2579000.0,10.66,10.68,10.5,10.51,2579000.0
2019-01-29 10:00:00,10.52,10.54,10.39,10.48,2819350.0,10.52,10.54,10.39,10.48,2819350.0
2019-01-29 10:30:00,10.49,10.52,10.44,10.45,2319050.0,10.49,10.52,10.44,10.45,2319050.0
2019-01-29 11:00:00,10.45,10.55,10.45,10.55,1349900.0,10.45,10.55,10.45,10.55,1349900.0
2019-01-29 11:30:00,10.55,10.55,10.51,10.52,1362100.0,10.55,10.55,10.51,10.52,1362100.0
2019-01-29 12:00:00,10.52,10.61,10.52,10.6,1674450.0,10.52,10.61,10.52,10.6,1674450.0
2019-01-29 12:30:00,10.59,10.61,10.58,10.6,717000.0,10.59,10.61,10.58,10.6,717000.0
2019-01-29 13:00:00,10.59,10.62,10.58,10.61,923900.0,10.59,10.62,10.58,10.61,923900.0
2019-01-29 13:30:00,10.61,10.62,10.59,10.59,1130200.0,10.61,10.62,10.59,10.59,1130200.0
2019-01-29 14:00:00,10.59,10.6,10.59,10.6,453750.0,10.59,10.6,10.59,10.6,453750.0
2019-01-29 14:30:00,10.61,10.61,10.56,10.58,657700.0,10.61,10.61,10.56,10.58,657700.0
2019-01-29 15:00:00,10.57,10.59,10.55,10.58,1015650.0,10.57,10.59,10.55,10.58,1015650.0
2019-01-29 15:30:00,10.59,10.61,10.57,10.6,3066000.0,10.59,10.61,10.57,10.6,3066000.0
2019-01-30 09:30:00,10.7,10.77,10.57,10.6,1039150.0,10.7,10.77,10.57,10.6,1039150.0
2019-01-30 10:00:00,10.59,10.65,10.57,10.63,971450.0,10.59,10.65,10.57,10.63,971450.0
2019-01-30 10:30:00,10.63,10.67,10.6,10.64,1617900.0,10.63,10.67,10.6,10.64,1617900.0
2019-01-30 11:00:00,10.65,10.66,10.61,10.62,1099750.0,10.65,10.66,10.61,10.62,1099750.0
2019-01-30 11:30:00,10.62,10.63,10.54,10.63,1300200.0,10.62,10.63,10.54,10.63,1300200.0
2019-01-30 12:00:00,10.63,10.69,10.62,10.68,764550.0,10.63,10.69,10.62,10.68,764550.0
2019-01-30 12:30:00,10.67,10.69,10.65,10.69,496900.0,10.67,10.69,10.65,10.69,496900.0
2019-01-30 13:00:00,10.68,10.68,10.62,10.62,529450.0,10.68,10.68,10.62,10.62,529450.0
2019-01-30 13:30:00,10.63,10.64,10.6,10.64,407700.0,10.63,10.64,10.6,10.64,407700.0
2019-01-30 14:00:00,10.64,10.69,10.64,10.68,1257450.0,10.64,10.69,10.64,10.68,1257450.0
2019-01-30 14:30:00,10.67,10.68,10.63,10.67,906600.0,10.67,10.68,10.63,10.67,906600.0
2019-01-30 15:00:00,10.69,10.69,10.63,10.64,1181150.0,10.69,10.69,10.63,10.64,1181150.0
2019-01-30 15:30:00,10.64,10.66,10.64,10.66,1953150.0,10.64,10.66,10.64,10.66,1953150.0
2019-01-31 09:30:00,10.66,10.69,10.56,10.61,940800.0,10.66,10.69,10.56,10.61,940800.0
2019-01-31 10:00:00,10.62,10.7,10.61,10.68,1624500.0,10.62,10.7,10.61,10.68,1624500.0
2019-01-31 10:30:00,10.68,10.69,10.62,10.63,745500.0,10.68,10.69,10.62,10.63,745500.0
2019-01-31 11:00:00,10.63,10.68,10.63,10.65,903150.0,10.63,10.68,10.63,10.65,903150.0
2019-01-31 11:30:00,10.65,10.66,10.64,10.66,285050.0,10.65,10.66,10.64,10.66,285050.0
2019-01-31 12:00:00,10.66,10.67,10.64,10.64,567500.0,10.66,10.67,10.64,10.64,567500.0
2019-01-31 12:30:00,10.65,10.65,10.58,10.59,641800.0,10.65,10.65,10.58,10.59,641800.0
2019-01-31 13:00:00,10.59,10.61,10.58,10.59,462500.0,10.59,10.61,10.58,10.59,462500.0
2019-01-31 13:30:00,10.6,10.62,10.59,10.61,335000.0,10.6,10.62,10.59,10.61,335000.0
2019-01-31 14:00:00,10.61,10.63,10.58,10.58,603900.0,10.61,10.63,10.58,10.58,603900.0
2019-01-31 14:30:00,10.58,10.59,10.57,10.59,480250.0,10.58,10.59,10.57,10.59,480250.0
2019-01-31 15:00:00,10.58,10.59,10.55,10.57,866550.0,10.58,10.59,10.55,10.57,866550.0
2019-01-31 15:30:00,10.58,10.6,10.56,10.59,1836850.0,10.58,10.6,10.56,10.59,1836850.0
2019-02-01 09:30:00,10.59,10.62,10.48,10.53,2481750.0,10.59,10.62,10.48,10.53,2481750.0
2019-02-01 10:00:00,10.53,10.56,10.5,10.54,2760850.0,10.53,10.56,10.5,10.54,2760850.0
2019-02-01 10:30:00,10.55,10.55,10.5,10.5,1345400.0,10.55,10.55,10.5,10.5,1345400.0
2019-02-01 11:00:00,10.5,10.51,10.47,10.49,1166100.0,10.5,10.51,10.47,10.49,1166100.0
2019-02-01 11:30:00,10.48,10.5,10.47,10.49,541400.0,10.48,10.5,10.47,10.49,541400.0
2019-02-01 12:00:00,10.49,10.5,10.47,10.49,933850.0,10.49,10.5,10.47,10.49,933850.0
2019-02-01 12:30:00,10.49,10.49,10.48,10.48,435000.0,10.49,10.49,10.48,10.48,435000.0
2019-02-01 13:00:00,10.48,10.5,10.46,10.48,958150.0,10.48,10.5,10.46,10.48,958150.0
2019-02-01 13:30:00,10.48,10.48,10.46,10.47,1516250.0,10.48,10.48,10.46,10.47,1516250.0
2019-02-01 14:00:00,10.47,10.49,10.46,10.49,723900.0,10.47,10.49,10.46,10.49,723900.0
2019-02-01 14:30:00,10.5,10.51,10.48,10.49,858200.0,10.5,10.51,10.48,10.49,858200.0
2019-02-01 15:00:00,10.49,10.5,10.48,10.5,639750.0,10.49,10.5,10.48,10.5,639750.0
2019-02-01 15:30:00,10.5,10.55,10.49,10.54,3839900.0,10.5,10.55,10.49,10.54,3839900.0
2019-02-04 09:30:00,10.57,10.72,10.54,10.68,2621800.0,10.57,10.72,10.54,10.68,2621800.0
2019-02-04 10:00:00,10.67,10.72,10.63,10.69,2071300.0,10.67,10.72,10.63,10.69,2071300.0
2019-02-04 10:30:00,10.69,10.7,10.64,10.69,942700.0,10.69,10.7,10.64,10.69,942700.0
2019-02-04 11:00:00,10.69,10.7,10.65,10.66,1025950.0,10.69,10.7,10.65,10.66,1025950.0
2019-02-04 11:30:00,10.66,10.74,10.66,10.73,656200.0,10.66,10.74,10.66,10.73,656200.0
2019-02-04 12:00:00,10.72,10.74,10.72,10.73,638700.0,10.72,10.74,10.72,10.73,638700.0
2019-02-04 12:30:00,10.72,10.73,10.64,10.64,662350.0,10.72,10.73,10.64,10.64,662350.0
2019-02-04 13:00:00,10.64,10.66,10.61,10.63,901900.0,10.64,10.66,10.61,10.63,901900.0
2019-02-04 13:30:00,10.64,10.67,10.64,10.66,347650.0,10.64,10.67,10.64,10.66,347650.0
2019-02-04 14:00:00,10.66,10.68,10.65,10.66,353700.0,10.66,10.68,10.65,10.66,353700.0
2019-02-04 14:30:00,10.66,10.67,10.66,10.67,276700.0,10.66,10.67,10.66,10.67,276700.0
2019-02-04 15:00:00,10.67,10.68,10.66,10.66,572000.0,10.67,10.68,10.66,10.66,572000.0
2019-02-04 15:30:00,10.66,10.67,10.51,10.56,6316450.0,10.66,10.67,10.51,10.56,6316450.0
2019-02-05 09:30:00,10.63,10.64,10.57,10.63,1760150.0,10.63,10.64,10.57,10.63,1760150.0
2019-02-05 10:00:00,10.63,10.63,10.56,10.57,1773950.0,10.63,10.63,10.56,10.57,1773950.0
2019-02-05 10:30:00,10.57,10.59,10.56,10.58,1018800.0,10.57,10.59,10.56,10.58,1018800.0
2019-02-05 11:00:00,10.58,10.59,10.54,10.55,502150.0,10.58,10.59,10.54,10.55,502150.0
2019-02-05 11:30:00,10.54,10.56,10.5,10.5,804150.0,10.54,10.56,10.5,10.5,804150.0
2019-02-05 12:00:00,10.5,10.52,10.47,10.48,716700.0,10.5,10.52,10.47,10.48,716700.0
2019-02-05 12:30:00,10.49,10.51,10.48,10.48,538950.0,10.49,10.51,10.48,10.48,538950.0
2019-02-05 13:00:00,10.49,10.49,10.47,10.48,399100.0,10.49,10.49,10.47,10.48,399100.0
2019-02-05 13:30:00,10.49,10.49,10.47,10.47,518300.0,10.49,10.49,10.47,10.47,518300.0
2019-02-05 14:00:00,10.47,10.53,10.47,10.51,519850.0,10.47,10.53,10.47,10.51,519850.0
2019-02-05 14:30:00,10.52,10.53,10.51,10.53,597500.0,10.52,10.53,10.51,10.53,597500.0
2019-02-05 15:00:00,10.53,10.55,10.53,10.55,770750.0,10.53,10.55,10.53,10.55,770750.0
2019-02-05 15:30:00,10.55,10.56,10.53,10.53,2606900.0,10.55,10.56,10.53,10.53,2606900.0
2019-02-06 09:30:00,10.55,10.61,10.45,10.46,3182750.0,10.55,10.61,10.45,10.46,3182750.0
2019-02-06 10:00:00,10.47,10.49,10.45,10.47,1481150.0,10.47,10.49,10.45,10.47,1481150.0
2019-02-06 10:30:00,10.48,10.52,10.47,10.48,1707050.0,10.48,10.52,10.47,10.48,1707050.0
2019-02-06 11:00:00,10.48,10.49,10.42,10.44,1907950.0,10.48,10.49,10.42,10.44,1907950.0
2019-02-06 11:30:00,10.44,10.47,10.4,10.4,1134300.0,10.44,10.47,10.4,10.4,1134300.0
2019-02-06 12:00:00,10.4,10.43,10.38,10.4,1277750.0,10.4,10.43,10.38,10.4,1277750.0
2019-02-06 12:30:00,10.4,10.41,10.39,10.39,619700.0,10.4,10.41,10.39,10.39,619700.0
2019-02-06 13:00:00,10.39,10.43,10.39,10.43,1261500.0,10.39,10.43,10.39,10.43,1261500.0
2019-02-06 13:30:00,10.43,10.48,10.42,10.46,2055500.0,10.43,10.48,10.42,10.46,2055500.0
2019-02-06 14:00:00,10.45,10.45,10.43,10.45,1073500.0,10.45,10.45,10.43,10.45,1073500.0
2019-02-06 14:30:00,10.46,10.54,10.45,10.52,2234750.0,10.46,10.54,10.45,10.52,2234750.0
2019-02-06 15:00:00,10.52,10.56,10.5,10.53,2775200.0,10.52,10.56,10.5,10.53,2775200.0
2019-02-06 15:30:00,10.52,10.56,10.51,10.52,6328950.0,10.52,10.56,10.51,10.52,6328950.0
2019-02-07 09:30:00,11.37,11.96,11.33,11.9,33648150.0,11.37,11.96,11.33,11.9,33648150.0
2019-02-07 10:00:00,11.9,12.11,11.86,12.04,21871900.0,11.9,12.11,11.86,12.04,21871900.0
2019-02-07 10:30:00,12.02,12.12,11.92,11.96,17439800.0,12.02,12.12,11.92,11.96,17439800.0
2019-02-07 11:00:00,11.96,12.1,11.95,12.1,9380250.0,11.96,12.1,11.95,12.1,9380250.0
2019-02-07 11:30:00,12.09,12.12,11.96,11.97,9049200.0,12.09,12.12,11.96,11.97,9049200.0
2019-02-07 12:00:00,11.98,12.0,11.89,11.94,6490250.0,11.98,12.0,11.89,11.94,6490250.0
2019-02-07 12:30:00,11.94,12.04,11.92,11.98,5313050.0,11.94,12.04,11.92,11.98,5313050.0
2019-02-07 13:00:00,11.98,12.05,11.96,11.98,6295100.0,11.98,12.05,11.96,11.98,6295100.0
2019-02-07 13:30:00,11.98,12.04,11.91,11.94,4030950.0,11.98,12.04,11.91,11.94,4030950.0
2019-02-07 14:00:00,11.93,11.96,11.9,11.94,3622900.0,11.93,11.96,11.9,11.94,3622900.0
2019-02-07 14:30:00,11.93,11.97,11.9,11.92,3327100.0,11.93,11.97,11.9,11.92,3327100.0
2019-02-07 15:00:00,11.92,11.93,11.72,11.74,10405450.0,11.92,11.93,11.72,11.74,10405450.0
2019-02-07 15:30:00,11.75,11.76,11.67,11.72,18221650.0,11.75,11.76,11.67,11.72,18221650.0
2019-02-08 09:30:00,11.65,11.84,11.57,11.6,7209650.0,11.65,11.84,11.57,11.6,7209650.0
2019-02-08 10:00:00,11.59,11.67,11.57,11.65,3691050.0,11.59,11.67,11.57,11.65,3691050.0
2019-02-08 10:30:00,11.65,11.67,11.63,11.67,1593550.0,11.65,11.67,11.63,11.67,1593550.0
2019-02-08 11:00:00,11.67,11.82,11.65,11.76,5253300.0,11.67,11.82,11.65,11.76,5253300.0
2019-02-08 11:30:00,11.76,11.76,11.69,11.7,1953450.0,11.76,11.76,11.69,11.7,1953450.0
2019-02-08 12:00:00,11.7,11.7,11.67,11.67,1151750.0,11.7,11.7,11.67,11.67,1151750.0
2019-02-08 12:30:00,11.67,11.71,11.66,11.69,1265850.0,11.67,11.71,11.66,11.69,1265850.0
2019-02-08 13:00:00,11.69,11.72,11.69,11.72,779200.0,11.69,11.72,11.69,11.72,779200.0
2019-02-08 13:30:00,11.72,11.76,11.7,11.75,3046450.0,11.72,11.76,11.7,11.75,3046450.0
2019-02-08 14:00:00,11.74,11.76,11.68,11.69,1321850.0,11.74,11.76,11.68,11.69,1321850.0
2019-02-08 14:30:00,11.7,11.71,11.67,11.67,641050.0,11.7,11.71,11.67,11.67,641050.0
2019-02-08 15:00:00,11.67,11.67,11.64,11.65,1121000.0,11.67,11.67,11.64,11.65,1121000.0
2019-02-08 15:30:00,11.65,11.67,11.63,11.65,3052050.0,11.65,11.67,11.63,11.65,3052050.0
2019-02-11 09:30:00,11.68,11.83,11.68,11.81,3396050.0,11.68,11.83,11.68,11.81,3396050.0
2019-02-11 10:00:00,11.81,11.93,11.8,11.93,5707200.0,11.81,11.93,11.8,11.93,5707200.0
2019-02-11 10:30:00,11.93,12.0,11.92,11.96,5374500.0,11.93,12.0,11.92,11.96,5374500.0
2019-02-11 11:00:00,11.96,12.06,11.94,12.03,5218200.0,11.96,12.06,11.94,12.03,5218200.0
2019-02-11 11:30:00,12.04,12.09,12.03,12.04,4647800.0,12.04,12.09,12.03,12.04,4647800.0
2019-02-11 12:00:00,12.05,12.13,12.05,12.09,5131900.0,12.05,12.13,12.05,12.09,5131900.0
2019-02-11 12:30:00,12.08,12.17,12.08,12.11,4054800.0,12.08,12.17,12.08,12.11,4054800.0
2019-02-11 13:00:00,12.11,12.16,12.1,12.1,2359150.0,12.11,12.16,12.1,12.1,2359150.0
2019-02-11 13:30:00,12.1,12.12,12.04,12.07,2904700.0,12.1,12.12,12.04,12.07,2904700.0
2019-02-11 14:00:00,12.07,12.07,12.03,12.03,1707700.0,12.07,12.07,12.03,12.03,1707700.0
2019-02-11 14:30:00,12.03,12.05,11.98,12.03,3097300.0,12.03,12.05,11.98,12.03,3097300.0
2019-02-11 15:00:00,12.04,12.07,12.03,12.05,1981500.0,12.04,12.07,12.03,12.05,1981500.0
2019-02-11 15:30:00,12.06,12.07,12.02,12.06,5122100.0,12.06,12.07,12.02,12.06,5122100.0
2019-02-12 09:30:00,12.16,12.25,12.1,12.19,6914550.0,12.16,12.25,12.1,12.19,6914550.0
2019-02-12 10:00:00,12.2,12.24,12.16,12.17,2655900.0,12.2,12.24,12.16,12.17,2655900.0
2019-02-12 10:30:00,12.17,12.22,12.12,12.17,3220150.0,12.17,12.22,12.12,12.17,3220150.0
2019-02-12 11:00:00,12.18,12.18,12.03,12.06,2543400.0,12.18,12.18,12.03,12.06,2543400.0
2019-02-12 11:30:00,12.07,12.08,12.01,12.04,1990500.0,12.07,12.08,12.01,12.04,1990500.0
2019-02-12 12:00:00,12.04,12.04,11.93,11.93,2875300.0,12.04,12.04,11.93,11.93,2875300.0
2019-02-12 12:30:00,11.93,11.97,11.91,11.96,1382400.0,11.93,11.97,11.91,11.96,1382400.0
2019-02-12 13:00:00,11.96,11.96,11.91,11.92,829300.0,11.96,11.96,11.91,11.92,829300.0
2019-02-12 13:30:00,11.91,11.96,11.91,11.94,978150.0,11.91,11.96,11.91,11.94,978150.0
2019-02-12 14:00:00,11.94,11.95,11.88,11.89,1553900.0,11.94,11.95,11.88,11.89,1553900.0
2019-02-12 14:30:00,11.89,11.92,11.87,11.88,1838400.0,11.89,11.92,11.87,11.88,1838400.0
2019-02-12 15:00:00,11.89,11.89,11.86,11.88,1656700.0,11.89,11.89,11.86,11.88,1656700.0
2019-02-12 15:30:00,11.88,11.88,11.85,11.87,2796000.0,11.88,11.88,11.85,11.87,2796000.0
2019-02-13 09:30:00,11.87,12.03,11.87,11.88,3046500.0,11.87,12.03,11.87,11.88,3046500.0
2019-02-13 10:00:00,11.88,11.96,11.88,11.91,1573050.0,11.88,11.96,11.88,11.91,1573050.0
2019-02-13 10:30:00,11.92,11.95,11.92,11.94,996250.0,11.92,11.95,11.92,11.94,996250.0
2019-02-13 11:00:00,11.94,11.94,11.9,11.92,993700.0,11.94,11.94,11.9,11.92,993700.0
2019-02-13 11:30:00,11.92,11.94,11.9,11.93,744200.0,11.92,11.94,11.9,11.93,744200.0
2019-02-13 12:00:00,11.93,11.99,11.92,11.99,1029800.0,11.93,11.99,11.92,11.99,1029800.0
2019-02-13 12:30:00,11.99,12.0,11.97,12.0,1354550.0,11.99,12.0,11.97,12.0,1354550.0
2019-02-13 13:00:00,12.0,12.07,11.99,12.01,2761200.0,12.0,12.07,11.99,12.01,2761200.0
2019-02-13 13:30:00,12.01,12.01,11.98,11.98,611050.0,12.01,12.01,11.98,11.98,611050.0
2019-02-13 14:00:00,11.98,12.0,11.98,11.99,524300.0,11.98,12.0,11.98,11.99,524300.0
2019-02-13 14:30:00,11.99,12.0,11.99,12.0,642900.0,11.99,12.0,11.99,12.0,642900.0
2019-02-13 15:00:00,11.99,12.0,11.97,11.97,1019450.0,11.99,12.0,11.97,11.97,1019450.0
2019-02-13 15:30:00,11.97,12.01,11.97,11.99,2801550.0,11.97,12.01,11.97,11.99,2801550.0
2019-02-14 09:30:00,11.94,12.06,11.88,12.04,2343850.0,11.94,12.06,11.88,12.04,2343850.0
2019-02-14 10:00:00,12.04,12.1,12.0,12.05,2006200.0,12.04,12.1,12.0,12.05,2006200.0
2019-02-14 10:30:00,12.05,12.06,11.99,12.04,1847150.0,12.05,12.06,11.99,12.04,1847150.0
2019-02-14 11:00:00,12.05,12.05,12.0,12.01,581600.0,12.05,12.05,12.0,12.01,581600.0
2019-02-14 11:30:00,12.02,12.08,12.01,12.08,761500.0,12.02,12.08,12.01,12.08,761500.0
2019-02-14 12:00:00,12.08,12.11,12.08,12.09,1168650.0,12.08,12.11,12.08,12.09,1168650.0
2019-02-14 12:30:00,12.09,12.1,12.06,12.07,401950.0,12.09,12.1,12.06,12.07,401950.0
2019-02-14 13:00:00,12.07,12.09,12.07,12.07,287600.0,12.07,12.09,12.07,12.07,287600.0
2019-02-14 13:30:00,12.08,12.11,12.07,12.09,757550.0,12.08,12.11,12.07,12.09,757550.0
2019-02-14 14:00:00,12.09,12.12,12.09,12.1,492200.0,12.09,12.12,12.09,12.1,492200.0
2019-02-14 14:30:00,12.11,12.12,12.09,12.1,680900.0,12.11,12.12,12.09,12.1,680900.0
2019-02-14 15:00:00,12.11,12.11,12.09,12.09,527750.0,12.11,12.11,12.09,12.09,527750.0
2019-02-14 15:30:00,12.1,12.14,12.09,12.09,2195900.0,12.1,12.14,12.09,12.09,2195900.0
2019-02-15 09:30:00,12.13,12.19,12.12,12.15,2259950.0,12.13,12.19,12.12,12.15,2259950.0
2019-02-15 10:00:00,12.14,12.15,12.09,12.1,1682800.0,12.14,12.15,12.09,12.1,1682800.0
2019-02-15 10:30:00,12.09,12.11,12.08,12.1,835850.0,12.09,12.11,12.08,12.1,835850.0
2019-02-15 11:00:00,12.1,12.1,12.06,12.08,1123750.0,12.1,12.1,12.06,12.08,1123750.0
2019-02-15 11:30:00,12.08,12.08,12.03,12.06,1326200.0,12.08,12.08,12.03,12.06,1326200.0
2019-02-15 12:00:00,12.05,12.08,12.02,12.07,845200.0,12.05,12.08,12.02,12.07,845200.0
2019-02-15 12:30:00,12.07,12.11,12.07,12.09,497600.0,12.07,12.11,12.07,12.09,497600.0
2019-02-15 13:00:00,12.1,12.1,12.09,12.09,476700.0,12.1,12.1,12.09,12.09,476700.0
2019-02-15 13:30:00,12.1,12.1,12.09,12.09,268700.0,12.1,12.1,12.09,12.09,268700.0
2019-02-15 14:00:00,12.09,12.1,12.09,12.09,492400.0,12.09,12.1,12.09,12.09,492400.0
2019-02-15 14:30:00,12.1,12.11,12.1,12.11,557400.0,12.1,12.11,12.1,12.11,557400.0
2019-02-15 15:00:00,12.1,12.12,12.09,12.12,920200.0,12.1,12.12,12.09,12.12,920200.0
2019-02-15 15:30:00,12.11,12.14,12.11,12.12,3594200.0,12.11,12.14,12.11,12.12,3594200.0
2019-02-19 09:30:00,12.12,12.18,12.11,12.15,1683000.0,12.12,12.18,12.11,12.15,1683000.0
2019-02-19 10:00:00,12.13,12.17,12.11,12.15,1927300.0,12.13,12.17,12.11,12.15,1927300.0
2019-02-19 10:30:00,12.15,12.15,12.11,12.12,948550.0,12.15,12.15,12.11,12.12,948550.0
2019-02-19 11:00:00,12.13,12.13,12.1,12.11,571200.0,12.13,12.13,12.1,12.11,571200.0
2019-02-19 11:30:00,12.1,12.14,12.09,12.13,422950.0,12.1,12.14,12.09,12.13,422950.0
2019-02-19 12:00:00,12.12,12.13,12.08,12.09,782750.0,12.12,12.13,12.08,12.09,782750.0
2019-02-19 12:30:00,12.08,12.09,12.07,12.08,375550.0,12.08,12.09,12.07,12.08,375550.0
2019-02-19 13:00:00,12.07,12.08,12.03,12.05,552300.0,12.07,12.08,12.03,12.05,552300.0
2019-02-19 13:30:00,12.04,12.04,11.99,11.99,731600.0,12.04,12.04,11.99,11.99,731600.0
2019-02-19 14:00:00,11.99,12.06,11.98,12.02,613650.0,11.99,12.06,11.98,12.02,613650.0
2019-02-19 14:30:00,12.02,12.07,12.02,12.06,415100.0,12.02,12.07,12.02,12.06,415100.0
2019-02-19 15:00:00,12.06,12.07,12.04,12.04,883850.0,12.06,12.07,12.04,12.04,883850.0
2019-02-19 15:30:00,12.04,12.04,11.98,12.0,2254500.0,12.04,12.04,11.98,12.0,2254500.0
2019-02-20 09:30:00,11.97,12.01,11.94,11.97,1499000.0,11.97,12.01,11.94,11.97,1499000.0
2019-02-20 10:00:00,11.97,11.97,11.91,11.94,534450.0,11.97,11.97,11.91,11.94,534450.0
2019-02-20 10:30:00,11.94,11.95,11.9,11.93,573150.0,11.94,11.95,11.9,11.93,573150.0
2019-02-20 11:00:00,11.92,11.93,11.88,11.88,673200.0,11.92,11.93,11.88,11.88,673200.0
2019-02-20 11:30:00,11.89,11.92,11.89,11.91,714650.0,11.89,11.92,11.89,11.91,714650.0
2019-02-20 12:00:00,11.9,11.92,11.9,11.9,712250.0,11.9,11.92,11.9,11.9,712250.0
2019-02-20 12:30:00,11.9,11.95,11.9,11.92,500900.0,11.9,11.95,11.9,11.92,500900.0
2019-02-20 13:00:00,11.92,11.94,11.91,11.93,696950.0,11.92,11.94,11.91,11.93,696950.0
2019-02-20 13:30:00,11.93,11.94,11.91,11.92,652250.0,11.93,11.94,11.91,11.92,652250.0
2019-02-20 14:00:00,11.93,11.94,11.89,11.9,570850.0,11.93,11.94,11.89,11.9,570850.0
2019-02-20 14:30:00,11.91,11.93,11.9,11.93,535600.0,11.91,11.93,11.9,11.93,535600.0
2019-02-20 15:00:00,11.93,11.94,11.91,11.93,393800.0,11.93,11.94,11.91,11.93,393800.0
2019-02-20 15:30:00,11.93,11.97,11.93,11.96,1770100.0,11.93,11.97,11.93,11.96,1770100.0
2019-02-21 09:30:00,11.95,11.97,11.85,11.94,1319200.0,11.95,11.97,11.85,11.94,1319200.0
2019-02-21 10:00:00,11.94,12.03,11.9,12.0,1973950.0,11.94,12.03,11.9,12.0,1973950.0
2019-02-21 10:30:00,12.01,12.07,12.01,12.07,1460250.0,12.01,12.07,12.01,12.07,1460250.0
2019-02-21 11:00:00,12.07,12.12,12.07,12.09,1710550.0,12.07,12.12,12.07,12.09,1710550.0
2019-02-21 11:30:00,12.09,12.13,12.09,12.11,1279100.0,12.09,12.13,12.09,12.11,1279100.0
2019-02-21 12:00:00,12.11,12.12,12.07,12.09,673700.0,12.11,12.12,12.07,12.09,673700.0
2019-02-21 12:30:00,12.09,12.1,12.06,12.1,515700.0,12.09,12.1,12.06,12.1,515700.0
2019-02-21 13:00:00,12.1,12.11,12.03,12.04,1118150.0,12.1,12.11,12.03,12.04,1118150.0
2019-02-21 13:30:00,12.04,12.04,12.02,12.04,690800.0,12.04,12.04,12.02,12.04,690800.0
2019-02-21 14:00:00,12.05,12.05,11.99,12.0,719950.0,12.05,12.05,11.99,12.0,719950.0
2019-02-21 14:30:00,12.01,12.02,11.98,11.99,457200.0,12.01,12.02,11.98,11.99,457200.0
2019-02-21 15:00:00,11.99,12.0,11.97,11.98,555350.0,11.99,12.0,11.97,11.98,555350.0
2019-02-21 15:30:00,11.98,12.02,11.97,12.02,1293850.0,11.98,12.02,11.97,12.02,1293850.0
2019-02-22 09:30:00,12.01,12.04,11.95,11.96,1263200.0,12.01,12.04,11.95,11.96,1263200.0
2019-02-22 10:00:00,11.95,12.01,11.93,11.96,1098650.0,11.95,12.01,11.93,11.96,1098650.0
2019-02-22 10:30:00,11.97,11.97,11.92,11.92,557850.0,11.97,11.97,11.92,11.92,557850.0
2019-02-22 11:00:00,11.92,11.97,11.92,11.95,696400.0,11.92,11.97,11.92,11.95,696400.0
2019-02-22 11:30:00,11.94,11.97,11.94,11.96,502600.0,11.94,11.97,11.94,11.96,502600.0
2019-02-22 12:00:00,11.97,11.98,11.93,11.93,487700.0,11.97,11.98,11.93,11.93,487700.0
2019-02-22 12:30:00,11.94,11.98,11.94,11.98,297500.0,11.94,11.98,11.94,11.98,297500.0
2019-02-22 13:00:00,11.98,11.99,11.95,11.96,261800.0,11.98,11.99,11.95,11.96,261800.0
2019-02-22 13:30:00,11.97,11.98,11.95,11.95,321250.0,11.97,11.98,11.95,11.95,321250.0
2019-02-22 14:00:00,11.95,11.96,11.95,11.96,260200.0,11.95,11.96,11.95,11.96,260200.0
2019-02-22 14:30:00,11.96,11.96,11.92,11.93,479750.0,11.96,11.96,11.92,11.93,479750.0
2019-02-22 15:00:00,11.93,11.98,11.93,11.98,393700.0,11.93,11.98,11.93,11.98,393700.0
2019-02-22 15:30:00,11.98,12.0,11.97,12.0,1568950.0,11.98,12.0,11.97,12.0,1568950.0
2019-02-25 09:30:00,12.02,12.09,11.93,11.97,1527700.0,12.02,12.09,11.93,11.97,1527700.0
2019-02-25 10:00:00,11.96,12.02,11.96,12.01,613100.0,11.96,12.02,11.96,12.01,613100.0
2019-02-25 10:30:00,12.01,12.05,11.99,12.04,1319850.0,12.01,12.05,11.99,12.04,1319850.0
2019-02-25 11:00:00,12.04,12.05,12.0,12.02,688000.0,12.04,12.05,12.0,12.02,688000.0
2019-02-25 11:30:00,12.02,12.05,11.94,11.94,1698500.0,12.02,12.05,11.94,11.94,1698500.0
2019-02-25 12:00:00,11.95,11.97,11.94,11.95,285750.0,11.95,11.97,11.94,11.95,285750.0
2019-02-25 12:30:00,11.94,11.95,11.88,11.88,545550.0,11.94,11.95,11.88,11.88,545550.0
2019-02-25 13:00:00,11.89,11.93,11.89,11.92,438900.0,11.89,11.93,11.89,11.92,438900.0
2019-02-25 13:30:00,11.94,11.94,11.92,11.94,375000.0,11.94,11.94,11.92,11.94,375000.0
2019-02-25 14:00:00,11.94,11.97,11.94,11.96,373050.0,11.94,11.97,11.94,11.96,373050.0
2019-02-25 14:30:00,11.96,11.97,11.93,11.95,459700.0,11.96,11.97,11.93,11.95,459700.0
2019-02-25 15:00:00,11.96,11.96,11.92,11.93,493750.0,11.96,11.96,11.92,11.93,493750.0
2019-02-25 15:30:00,11.93,11.96,11.92,11.93,1831550.0,11.93,11.96,11.92,11.93,1831550.0
2019-02-26 09:30:00,11.9,11.96,11.89,11.91,1602600.0,11.9,11.96,11.89,11.91,1602600.0
2019-02-26 10:00:00,11.92,11.98,11.91,11.95,600700.0,11.92,11.98,11.91,11.95,600700.0
2019-02-26 10:30:00,11.95,11.98,11.93,11.94,385000.0,11.95,11.98,11.93,11.94,385000.0
2019-02-26 11:00:00,11.94,12.03,11.94,12.02,1054850.0,11.94,12.03,11.94,12.02,1054850.0
2019-02-26 11:30:00,12.02,12.03,11.97,11.97,853700.0,12.02,12.03,11.97,11.97,853700.0
2019-02-26 12:00:00,11.96,11.99,11.94,11.97,660150.0,11.96,11.99,11.94,11.97,660150.0
2019-02-26 12:30:00,11.97,11.99,11.95,11.98,551400.0,11.97,11.99,11.95,11.98,551400.0
2019-02-26 13:00:00,11.98,12.01,11.96,11.98,588650.0,11.98,12.01,11.96,11.98,588650.0
2019-02-26 13:30:00,11.97,11.99,11.96,11.98,367300.0,11.97,11.99,11.96,11.98,367300.0
2019-02-26 14:00:00,11.98,11.98,11.94,11.94,347950.0,11.98,11.98,11.94,11.94,347950.0
2019-02-26 14:30:00,11.94,11.99,11.94,11.97,588500.0,11.94,11.99,11.94,11.97,588500.0
2019-02-26 15:00:00,11.97,12.01,11.96,12.0,662150.0,11.97,12.01,11.96,12.0,662150.0
2019-02-26 15:30:00,12.0,12.04,11.98,11.99,1510850.0,12.0,12.04,11.98,11.99,1510850.0
2019-02-27 09:30:00,11.95,12.04,11.93,11.95,1015150.0,11.95,12.04,11.93,11.95,1015150.0
2019-02-27 10:00:00,11.96,12.0,11.91,11.99,1104750.0,11.96,12.0,11.91,11.99,1104750.0
2019-02-27 10:30:00,11.99,12.0,11.92,11.94,810400.0,11.99,12.0,11.92,11.94,810400.0
2019-02-27 11:00:00,11.94,11.96,11.93,11.93,426450.0,11.94,11.96,11.93,11.93,426450.0
2019-02-27 11:30:00,11.94,11.94,11.91,11.92,502950.0,11.94,11.94,11.91,11.92,502950.0
2019-02-27 12:00:00,11.93,11.96,11.91,11.94,586550.0,11.93,11.96,11.91,11.94,586550.0
2019-02-27 12:30:00,11.95,11.96,11.92,11.93,226300.0,11.95,11.96,11.92,11.93,226300.0
2019-02-27 13:00:00,11.93,11.97,11.92,11.97,177500.0,11.93,11.97,11.92,11.97,177500.0
2019-02-27 13:30:00,11.96,11.97,11.93,11.95,461700.0,11.96,11.97,11.93,11.95,461700.0
2019-02-27 14:00:00,11.94,11.97,11.93,11.96,298750.0,11.94,11.97,11.93,11.96,298750.0
2019-02-27 14:30:00,11.96,12.0,11.96,11.99,203450.0,11.96,12.0,11.96,11.99,203450.0
2019-02-27 15:00:00,11.99,11.99,11.94,11.97,610400.0,11.99,11.99,11.94,11.97,610400.0
2019-02-27 15:30:00,11.97,12.0,11.96,11.99,1398950.0,11.97,12.0,11.96,11.99,1398950.0
2019-02-28 09:30:00,11.99,12.11,11.97,12.06,2197800.0,11.99,12.11,11.97,12.06,2197800.0
2019-02-28 10:00:00,12.05,12.07,12.02,12.03,1034000.0,12.05,12.07,12.02,12.03,1034000.0
2019-02-28 10:30:00,12.02,12.06,12.01,12.06,484300.0,12.02,12.06,12.01,12.06,484300.0
2019-02-28 11:00:00,12.06,12.12,12.06,12.12,682700.0,12.06,12.12,12.06,12.12,682700.0
2019-02-28 11:30:00,12.12,12.17,12.11,12.15,1147850.0,12.12,12.17,12.11,12.15,1147850.0
2019-02-28 12:00:00,12.15,12.18,12.14,12.18,775650.0,12.15,12.18,12.14,12.18,775650.0
2019-02-28 12:30:00,12.18,12.18,12.15,12.15,1356350.0,12.18,12.18,12.15,12.15,1356350.0
2019-02-28 13:00:00,12.16,12.18,12.15,12.16,638950.0,12.16,12.18,12.15,12.16,638950.0
2019-02-28 13:30:00,12.16,12.19,12.15,12.16,1032000.0,12.16,12.19,12.15,12.16,1032000.0
2019-02-28 14:00:00,12.18,12.19,12.14,12.15,1051950.0,12.18,12.19,12.14,12.15,1051950.0
2019-02-28 14:30:00,12.15,12.16,12.1,12.1,1060500.0,12.15,12.16,12.1,12.1,1060500.0
2019-02-28 15:00:00,12.11,12.15,12.1,12.15,752150.0,12.11,12.15,12.1,12.15,752150.0
2019-02-28 15:30:00,12.15,12.17,12.14,12.15,3232250.0,12.15,12.17,12.14,12.15,3232250.0
2019-03-01 09:30:00,12.2,12.25,12.18,12.2,3443700.0,12.2,12.25,12.18,12.2,3443700.0
2019-03-01 10:00:00,12.19,12.21,12.11,12.18,3373900.0,12.19,12.21,12.11,12.18,3373900.0
2019-03-01 10:30:00,12.18,12.21,12.15,12.16,896600.0,12.18,12.21,12.15,12.16,896600.0
2019-03-01 11:00:00,12.16,12.16,12.11,12.12,924450.0,12.16,12.16,12.11,12.12,924450.0
2019-03-01 11:30:00,12.13,12.13,12.1,12.11,554650.0,12.13,12.13,12.1,12.11,554650.0
2019-03-01 12:00:00,12.12,12.17,12.11,12.16,639500.0,12.12,12.17,12.11,12.16,639500.0
2019-03-01 12:30:00,12.15,12.17,12.15,12.16,355500.0,12.15,12.17,12.15,12.16,355500.0
2019-03-01 13:00:00,12.16,12.17,12.14,12.16,406050.0,12.16,12.17,12.14,12.16,406050.0
2019-03-01 13:30:00,12.17,12.17,12.15,12.17,394350.0,12.17,12.17,12.15,12.17,394350.0
2019-03-01 14:00:00,12.17,12.2,12.15,12.2,548300.0,12.17,12.2,12.15,12.2,548300.0
2019-03-01 14:30:00,12.2,12.21,12.18,12.2,444500.0,12.2,12.21,12.18,12.2,444500.0
2019-03-01 15:00:00,12.2,12.23,12.19,12.23,1077850.0,12.2,12.23,12.19,12.23,1077850.0
2019-03-01 15:30:00,12.23,12.27,12.22,12.23,3643800.0,12.23,12.27,12.22,12.23,3643800.0
2019-03-04 09:30:00,12.25,12.4,12.24,12.4,3025100.0,12.25,12.4,12.24,12.4,3025100.0
2019-03-04 10:00:00,12.39,12.42,12.35,12.42,2169550.0,12.39,12.42,12.35,12.42,2169550.0
2019-03-04 10:30:00,12.42,12.45,12.4,12.41,1776500.0,12.42,12.45,12.4,12.41,1776500.0
2019-03-04 11:00:00,12.42,12.42,12.34,12.35,1616750.0,12.42,12.42,12.34,12.35,1616750.0
2019-03-04 11:30:00,12.35,12.36,12.29,12.33,1748550.0,12.35,12.36,12.29,12.33,1748550.0
2019-03-04 12:00:00,12.33,12.34,12.29,12.31,726900.0,12.33,12.34,12.29,12.31,726900.0
2019-03-04 12:30:00,12.32,12.35,12.28,12.3,695200.0,12.32,12.35,12.28,12.3,695200.0
2019-03-04 13:00:00,12.3,12.37,12.3,12.36,764200.0,12.3,12.37,12.3,12.36,764200.0
2019-03-04 13:30:00,12.37,12.4,12.37,12.37,650400.0,12.37,12.4,12.37,12.37,650400.0
2019-03-04 14:00:00,12.38,12.4,12.36,12.4,619350.0,12.38,12.4,12.36,12.4,619350.0
2019-03-04 14:30:00,12.39,12.4,12.37,12.37,622200.0,12.39,12.4,12.37,12.37,622200.0
2019-03-04 15:00:00,12.38,12.38,12.36,12.37,611600.0,12.38,12.38,12.36,12.37,611600.0
2019-03-04 15:30:00,12.37,12.4,12.36,12.38,2496150.0,12.37,12.4,12.36,12.38,2496150.0
2019-03-05 09:30:00,12.37,12.44,12.27,12.27,2227000.0,12.37,12.44,12.27,12.27,2227000.0
2019-03-05 10:00:00,12.28,12.35,12.28,12.31,944100.0,12.28,12.35,12.28,12.31,944100.0
2019-03-05 10:30:00,12.31,12.34,12.3,12.32,784350.0,12.31,12.34,12.3,12.32,784350.0
2019-03-05 11:00:00,12.31,12.36,12.31,12.33,711500.0,12.31,12.36,12.31,12.33,711500.0
2019-03-05 11:30:00,12.34,12.38,12.33,12.34,393650.0,12.34,12.38,12.33,12.34,393650.0
2019-03-05 12:00:00,12.34,12.35,12.32,12.32,389750.0,12.34,12.35,12.32,12.32,389750.0
2019-03-05 12:30:00,12.32,12.33,12.31,12.31,303750.0,12.32,12.33,12.31,12.31,303750.0
2019-03-05 13:00:00,12.32,12.33,12.31,12.32,336250.0,12.32,12.33,12.31,12.32,336250.0
2019-03-05 13:30:00,12.32,12.33,12.31,12.32,525050.0,12.32,12.33,12.31,12.32,525050.0
2019-03-05 14:00:00,12.31,12.34,12.31,12.34,324400.0,12.31,12.34,12.31,12.34,324400.0
2019-03-05 14:30:00,12.33,12.34,12.32,12.34,671400.0,12.33,12.34,12.32,12.34,671400.0
2019-03-05 15:00:00,12.33,12.33,12.32,12.33,599650.0,12.33,12.33,12.32,12.33,599650.0
2019-03-05 15:30:00,12.33,12.35,12.31,12.32,1876650.0,12.33,12.35,12.31,12.32,1876650.0
2019-03-06 09:30:00,12.32,12.38,12.25,12.29,1164950.0,12.32,12.38,12.25,12.29,1164950.0
2019-03-06 10:00:00,12.3,12.34,12.29,12.29,714100.0,12.3,12.34,12.29,12.29,714100.0
2019-03-06 10:30:00,12.29,12.32,12.24,12.31,1217500.0,12.29,12.32,12.24,12.31,1217500.0
2019-03-06 11:00:00,12.32,12.34,12.3,12.3,272700.0,12.32,12.34,12.3,12.3,272700.0
2019-03-06 11:30:00,12.31,12.31,12.26,12.27,695700.0,12.31,12.31,12.26,12.27,695700.0
2019-03-06 12:00:00,12.27,12.32,12.26,12.27,575700.0,12.27,12.32,12.26,12.27,575700.0
2019-03-06 12:30:00,12.27,12.29,12.24,12.25,489450.0,12.27,12.29,12.24,12.25,489450.0
2019-03-06 13:00:00,12.24,12.26,12.23,12.24,619500.0,12.24,12.26,12.23,12.24,619500.0
2019-03-06 13:30:00,12.24,12.26,12.22,12.26,646150.0,12.24,12.26,12.22,12.26,646150.0
2019-03-06 14:00:00,12.26,12.3,12.26,12.29,238100.0,12.26,12.3,12.26,12.29,238100.0
2019-03-06 14:30:00,12.29,12.3,12.26,12.26,355000.0,12.29,12.3,12.26,12.26,355000.0
2019-03-06 15:00:00,12.27,12.29,12.24,12.26,459250.0,12.27,12.29,12.24,12.26,459250.0
2019-03-06 15:30:00,12.26,12.29,12.26,12.27,1304400.0,12.26,12.29,12.26,12.27,1304400.0
2019-03-07 09:30:00,12.29,12.3,12.14,12.22,1264850.0,12.29,12.3,12.14,12.22,1264850.0
2019-03-07 10:00:00,12.23,12.24,12.17,12.19,937450.0,12.23,12.24,12.17,12.19,937450.0
2019-03-07 10:30:00,12.2,12.24,12.19,12.22,357400.0,12.2,12.24,12.19,12.22,357400.0
2019-03-07 11:00:00,12.21,12.22,12.19,12.21,337200.0,12.21,12.22,12.19,12.21,337200.0
2019-03-07 11:30:00,12.22,12.28,12.22,12.26,576350.0,12.22,12.28,12.22,12.26,576350.0
2019-03-07 12:00:00,12.26,12.27,12.24,12.25,300300.0,12.26,12.27,12.24,12.25,300300.0
2019-03-07 12:30:00,12.23,12.28,12.21,12.27,285550.0,12.23,12.28,12.21,12.27,285550.0
2019-03-07 13:00:00,12.26,12.26,12.24,12.24,218850.0,12.26,12.26,12.24,12.24,218850.0
2019-03-07 13:30:00,12.24,12.24,12.21,12.22,265000.0,12.24,12.24,12.21,12.22,265000.0
2019-03-07 14:00:00,12.21,12.23,12.18,12.21,453750.0,12.21,12.23,12.18,12.21,453750.0
2019-03-07 14:30:00,12.21,12.21,12.16,12.17,675750.0,12.21,12.21,12.16,12.17,675750.0
2019-03-07 15:00:00,12.17,12.19,12.17,12.18,447350.0,12.17,12.19,12.17,12.18,447350.0
2019-03-07 15:30:00,12.17,12.19,12.16,12.19,1642050.0,12.17,12.19,12.16,12.19,1642050.0
2019-03-08 09:30:00,12.16,12.19,12.09,12.17,1171450.0,12.16,12.19,12.09,12.17,1171450.0
2019-03-08 10:00:00,12.17,12.17,12.11,12.13,647750.0,12.17,12.17,12.11,12.13,647750.0
2019-03-08 10:30:00,12.13,12.2,12.11,12.18,992200.0,12.13,12.2,12.11,12.18,992200.0
2019-03-08 11:00:00,12.18,12.23,12.17,12.22,552250.0,12.18,12.23,12.17,12.22,552250.0
2019-03-08 11:30:00,12.23,12.27,12.21,12.26,816150.0,12.23,12.27,12.21,12.26,816150.0
2019-03-08 12:00:00,12.26,12.28,12.24,12.28,776750.0,12.26,12.28,12.24,12.28,776750.0
2019-03-08 12:30:00,12.28,12.29,12.27,12.28,798300.0,12.28,12.29,12.27,12.28,798300.0
2019-03-08 13:00:00,12.28,12.33,12.27,12.29,1263150.0,12.28,12.33,12.27,12.29,1263150.0
2019-03-08 13:30:00,12.29,12.31,12.27,12.28,782650.0,12.29,12.31,12.27,12.28,782650.0
2019-03-08 14:00:00,12.28,12.31,12.28,12.29,788400.0,12.28,12.31,12.28,12.29,788400.0
2019-03-08 14:30:00,12.29,12.31,12.28,12.3,586800.0,12.29,12.31,12.28,12.3,586800.0
2019-03-08 15:00:00,12.3,12.33,12.29,12.31,1081250.0,12.3,12.33,12.29,12.31,1081250.0
2019-03-08 15:30:00,12.3,12.34,12.28,12.32,4364700.0,12.3,12.34,12.28,12.32,4364700.0
2019-03-11 09:30:00,12.32,12.37,12.29,12.3,2016800.0,12.32,12.37,12.29,12.3,2016800.0
2019-03-11 10:00:00,12.3,12.31,12.26,12.29,1877550.0,12.3,12.31,12.26,12.29,1877550.0
2019-03-11 10:30:00,12.29,12.31,12.27,12.3,635850.0,12.29,12.31,12.27,12.3,635850.0
2019-03-11 11:00:00,12.3,12.32,12.29,12.31,711650.0,12.3,12.32,12.29,12.31,711650.0
2019-03-11 11:30:00,12.31,12.31,12.27,12.31,1060400.0,12.31,12.31,12.27,12.31,1060400.0
2019-03-11 12:00:00,12.32,12.34,12.32,12.34,375700.0,12.32,12.34,12.32,12.34,375700.0
2019-03-11 12:30:00,12.33,12.33,12.3,12.31,404600.0,12.33,12.33,12.3,12.31,404600.0
2019-03-11 13:00:00,12.31,12.35,12.31,12.35,364200.0,12.31,12.35,12.31,12.35,364200.0
2019-03-11 13:30:00,12.35,12.36,12.33,12.34,935050.0,12.35,12.36,12.33,12.34,935050.0
2019-03-11 14:00:00,12.34,12.35,12.31,12.31,830150.0,12.34,12.35,12.31,12.31,830150.0
2019-03-11 14:30:00,12.32,12.34,12.31,12.33,674550.0,12.32,12.34,12.31,12.33,674550.0
2019-03-11 15:00:00,12.33,12.33,12.3,12.31,911150.0,12.33,12.33,12.3,12.31,911150.0
2019-03-11 15:30:00,12.31,12.34,12.31,12.34,1616600.0,12.31,12.34,12.31,12.34,1616600.0
2019-03-12 09:30:00,12.37,12.55,12.37,12.5,3143350.0,12.37,12.55,12.37,12.5,3143350.0
2019-03-12 10:00:00,12.5,12.6,12.5,12.59,3148850.0,12.5,12.6,12.5,12.59,3148850.0
2019-03-12 10:30:00,12.59,12.63,12.57,12.59,2380850.0,12.59,12.63,12.57,12.59,2380850.0
2019-03-12 11:00:00,12.59,12.71,12.59,12.63,3205000.0,12.59,12.71,12.59,12.63,3205000.0
2019-03-12 11:30:00,12.63,12.69,12.63,12.67,1176400.0,12.63,12.69,12.63,12.67,1176400.0
2019-03-12 12:00:00,12.67,12.68,12.64,12.68,1312850.0,12.67,12.68,12.64,12.68,1312850.0
2019-03-12 12:30:00,12.67,12.68,12.64,12.64,496950.0,12.67,12.68,12.64,12.64,496950.0
2019-03-12 13:00:00,12.65,12.65,12.62,12.63,2429250.0,12.65,12.65,12.62,12.63,2429250.0
2019-03-12 13:30:00,12.63,12.65,12.62,12.65,980350.0,12.63,12.65,12.62,12.65,980350.0
2019-03-12 14:00:00,12.65,12.68,12.64,12.65,1531600.0,12.65,12.68,12.64,12.65,1531600.0
2019-03-12 14:30:00,12.65,12.68,12.64,12.66,1247150.0,12.65,12.68,12.64,12.66,1247150.0
2019-03-12 15:00:00,12.65,12.68,12.63,12.63,1461800.0,12.65,12.68,12.63,12.63,1461800.0
2019-03-12 15:30:00,12.62,12.64,12.59,12.62,2804450.0,12.62,12.64,12.59,12.62,2804450.0
2019-03-13 09:30:00,12.67,12.76,12.66,12.7,2518550.0,12.67,12.76,12.66,12.7,2518550.0
2019-03-13 10:00:00,12.7,12.72,12.68,12.69,1193000.0,12.7,12.72,12.68,12.69,1193000.0
2019-03-13 10:30:00,12.7,12.71,12.68,12.71,757500.0,12.7,12.71,12.68,12.71,757500.0
2019-03-13 11:00:00,12.71,12.73,12.7,12.72,1101300.0,12.71,12.73,12.7,12.72,1101300.0
2019-03-13 11:30:00,12.72,12.75,12.72,12.75,1353400.0,12.72,12.75,12.72,12.75,1353400.0
2019-03-13 12:00:00,12.74,12.78,12.74,12.78,1366950.0,12.74,12.78,12.74,12.78,1366950.0
2019-03-13 12:30:00,12.78,12.8,12.77,12.79,841300.0,12.78,12.8,12.77,12.79,841300.0
2019-03-13 13:00:00,12.8,12.83,12.79,12.8,1093750.0,12.8,12.83,12.79,12.8,1093750.0
2019-03-13 13:30:00,12.81,12.82,12.77,12.79,1102900.0,12.81,12.82,12.77,12.79,1102900.0
2019-03-13 14:00:00,12.79,12.81,12.77,12.77,767900.0,12.79,12.81,12.77,12.77,767900.0
2019-03-13 14:30:00,12.77,12.78,12.74,12.77,832700.0,12.77,12.78,12.74,12.77,832700.0
2019-03-13 15:00:00,12.76,12.77,12.74,12.74,703750.0,12.76,12.77,12.74,12.74,703750.0
2019-03-13 15:30:00,12.75,12.77,12.73,12.74,2394750.0,12.75,12.77,12.73,12.74,2394750.0
2019-03-14 09:30:00,12.74,12.83,12.73,12.77,2186300.0,12.74,12.83,12.73,12.77,2186300.0
2019-03-14 10:00:00,12.76,12.79,12.71,12.79,1235100.0,12.76,12.79,12.71,12.79,1235100.0
2019-03-14 10:30:00,12.78,12.81,12.76,12.8,696250.0,12.78,12.81,12.76,12.8,696250.0
2019-03-14 11:00:00,12.8,12.81,12.77,12.78,770750.0,12.8,12.81,12.77,12.78,770750.0
2019-03-14 11:30:00,12.78,12.8,12.76,12.8,729700.0,12.78,12.8,12.76,12.8,729700.0
2019-03-14 12:00:00,12.8,12.82,12.79,12.82,332100.0,12.8,12.82,12.79,12.82,332100.0
2019-03-14 12:30:00,12.82,12.82,12.8,12.8,155000.0,12.82,12.82,12.8,12.8,155000.0
2019-03-14 13:00:00,12.8,12.82,12.8,12.82,342250.0,12.8,12.82,12.8,12.82,342250.0
2019-03-14 13:30:00,12.83,12.84,12.81,12.82,795650.0,12.83,12.84,12.81,12.82,795650.0
2019-03-14 14:00:00,12.82,12.83,12.82,12.82,312450.0,12.82,12.83,12.82,12.82,312450.0
2019-03-14 14:30:00,12.83,12.83,12.8,12.82,432500.0,12.83,12.83,12.8,12.82,432500.0
2019-03-14 15:00:00,12.82,12.86,12.82,12.85,1119600.0,12.82,12.86,12.82,12.85,1119600.0
2019-03-14 15:30:00,12.84,12.86,12.82,12.85,2860500.0,12.84,12.86,12.82,12.85,2860500.0
2019-03-15 09:30:00,12.87,12.93,12.83,12.83,3266800.0,12.87,12.93,12.83,12.83,3266800.0
2019-03-15 10:00:00,12.83,12.85,12.81,12.83,724300.0,12.83,12.85,12.81,12.83,724300.0
2019-03-15 10:30:00,12.83,12.85,12.81,12.85,603500.0,12.83,12.85,12.81,12.85,603500.0
2019-03-15 11:00:00,12.85,12.9,12.85,12.86,747100.0,12.85,12.9,12.85,12.86,747100.0
2019-03-15 11:30:00,12.87,12.9,12.86,12.88,631200.0,12.87,12.9,12.86,12.88,631200.0
2019-03-15 12:00:00,12.88,12.92,12.87,12.87,1288650.0,12.88,12.92,12.87,12.87,1288650.0
2019-03-15 12:30:00,12.87,12.9,12.86,12.86,935850.0,12.87,12.9,12.86,12.86,935850.0
2019-03-15 13:00:00,12.85,12.86,12.78,12.78,1658300.0,12.85,12.86,12.78,12.78,1658300.0
2019-03-15 13:30:00,12.79,12.79,12.75,12.78,720350.0,12.79,12.79,12.75,12.78,720350.0
2019-03-15 14:00:00,12.78,12.79,12.76,12.76,246650.0,12.78,12.79,12.76,12.76,246650.0
2019-03-15 14:30:00,12.76,12.8,12.76,12.78,644550.0,12.76,12.8,12.76,12.78,644550.0
2019-03-15 15:00:00,12.79,12.79,12.78,12.79,658900.0,12.79,12.79,12.78,12.79,658900.0
2019-03-15 15:30:00,12.79,12.8,12.75,12.78,2662950.0,12.79,12.8,12.75,12.78,2662950.0
2019-03-18 09:30:00,12.87,13.05,12.86,13.01,3767050.0,12.87,13.05,12.86,13.01,3767050.0
2019-03-18 10:00:00,13.01,13.03,12.94,12.98,2926250.0,13.01,13.03,12.94,12.98,2926250.0
2019-03-18 10:30:00,12.98,12.98,12.9,12.91,1649550.0,12.98,12.98,12.9,12.91,1649550.0
2019-03-18 11:00:00,12.91,12.93,12.82,12.83,1556750.0,12.91,12.93,12.82,12.83,1556750.0
2019-03-18 11:30:00,12.83,12.89,12.82,12.88,1501500.0,12.83,12.89,12.82,12.88,1501500.0
2019-03-18 12:00:00,12.88,12.97,12.88,12.95,1668100.0,12.88,12.97,12.88,12.95,1668100.0
2019-03-18 12:30:00,12.95,13.0,12.94,13.0,846900.0,12.95,13.0,12.94,13.0,846900.0
2019-03-18 13:00:00,13.0,13.02,12.99,13.01,871050.0,13.0,13.02,12.99,13.01,871050.0
2019-03-18 13:30:00,13.01,13.02,12.99,13.0,1536950.0,13.01,13.02,12.99,13.0,1536950.0
2019-03-18 14:00:00,13.0,13.02,13.0,13.01,747850.0,13.0,13.02,13.0,13.01,747850.0
2019-03-18 14:30:00,13.02,13.05,13.0,13.04,1422750.0,13.02,13.05,13.0,13.04,1422750.0
2019-03-18 15:00:00,13.04,13.09,13.04,13.08,1768300.0,13.04,13.09,13.04,13.08,1768300.0
2019-03-18 15:30:00,13.09,13.13,13.08,13.12,3785800.0,13.09,13.13,13.08,13.12,3785800.0
2019-03-19 09:30:00,13.14,13.15,13.06,13.14,2471750.0,13.14,13.15,13.06,13.14,2471750.0
2019-03-19 10:00:00,13.14,13.2,13.13,13.18,1947450.0,13.14,13.2,13.13,13.18,1947450.0
2019-03-19 10:30:00,13.19,13.27,13.19,13.23,2712900.0,13.19,13.27,13.19,13.23,2712900.0
2019-03-19 11:00:00,13.23,13.33,13.22,13.31,3018100.0,13.23,13.33,13.22,13.31,3018100.0
2019-03-19 11:30:00,13.31,13.39,13.29,13.37,3637400.0,13.31,13.39,13.29,13.37,3637400.0
2019-03-19 12:00:00,13.38,13.4,13.37,13.38,1951200.0,13.38,13.4,13.37,13.38,1951200.0
2019-03-19 12:30:00,13.38,13.39,13.34,13.39,2321800.0,13.38,13.39,13.34,13.39,2321800.0
2019-03-19 13:00:00,13.39,13.44,13.36,13.39,2294050.0,13.39,13.44,13.36,13.39,2294050.0
2019-03-19 13:30:00,13.39,13.4,13.31,13.34,1288200.0,13.39,13.4,13.31,13.34,1288200.0
2019-03-19 14:00:00,13.33,13.35,13.31,13.34,1045200.0,13.33,13.35,13.31,13.34,1045200.0
2019-03-19 14:30:00,13.33,13.34,13.31,13.33,1535300.0,13.33,13.34,13.31,13.33,1535300.0
2019-03-19 15:00:00,13.32,13.33,13.29,13.31,1359300.0,13.32,13.33,13.29,13.31,1359300.0
2019-03-19 15:30:00,13.31,13.33,13.29,13.32,3145550.0,13.31,13.33,13.29,13.32,3145550.0
2019-03-20 09:30:00,13.29,13.42,13.26,13.39,1889250.0,13.29,13.42,13.26,13.39,1889250.0
2019-03-20 10:00:00,13.4,13.41,13.36,13.37,864450.0,13.4,13.41,13.36,13.37,864450.0
2019-03-20 10:30:00,13.37,13.37,13.3,13.3,737500.0,13.37,13.37,13.3,13.3,737500.0
2019-03-20 11:00:00,13.31,13.32,13.3,13.31,662400.0,13.31,13.32,13.3,13.31,662400.0
2019-03-20 11:30:00,13.31,13.31,13.25,13.25,694800.0,13.31,13.31,13.25,13.25,694800.0
2019-03-20 12:00:00,13.25,13.3,13.24,13.29,784550.0,13.25,13.3,13.24,13.29,784550.0
2019-03-20 12:30:00,13.28,13.3,13.27,13.3,391100.0,13.28,13.3,13.27,13.3,391100.0
2019-03-20 13:00:00,13.29,13.31,13.29,13.31,299200.0,13.29,13.31,13.29,13.31,299200.0
2019-03-20 13:30:00,13.32,13.33,13.3,13.31,404850.0,13.32,13.33,13.3,13.31,404850.0
2019-03-20 14:00:00,13.32,13.38,13.32,13.37,958400.0,13.32,13.38,13.32,13.37,958400.0
2019-03-20 14:30:00,13.38,13.4,13.37,13.37,638550.0,13.38,13.4,13.37,13.37,638550.0
2019-03-20 15:00:00,13.38,13.38,13.34,13.34,636350.0,13.38,13.38,13.34,13.34,636350.0
2019-03-20 15:30:00,13.34,13.34,13.3,13.32,1389550.0,13.34,13.34,13.3,13.32,1389550.0
2019-03-21 09:30:00,13.36,13.54,13.36,13.51,3782000.0,13.36,13.54,13.36,13.51,3782000.0
2019-03-21 10:00:00,13.51,13.6,13.5,13.51,3898700.0,13.51,13.6,13.5,13.51,3898700.0
2019-03-21 10:30:00,13.51,13.53,13.45,13.45,1334750.0,13.51,13.53,13.45,13.45,1334750.0
2019-03-21 11:00:00,13.45,13.54,13.45,13.54,849700.0,13.45,13.54,13.45,13.54,849700.0
2019-03-21 11:30:00,13.53,13.6,13.53,13.57,1522200.0,13.53,13.6,13.53,13.57,1522200.0
2019-03-21 12:00:00,13.56,13.56,13.48,13.49,1057900.0,13.56,13.56,13.48,13.49,1057900.0
2019-03-21 12:30:00,13.49,13.5,13.48,13.49,578600.0,13.49,13.5,13.48,13.49,578600.0
2019-03-21 13:00:00,13.49,13.53,13.47,13.48,1252650.0,13.49,13.53,13.47,13.48,1252650.0
2019-03-21 13:30:00,13.48,13.49,13.44,13.48,1160500.0,13.48,13.49,13.44,13.48,1160500.0
2019-03-21 14:00:00,13.48,13.48,13.43,13.44,939700.0,13.48,13.48,13.43,13.44,939700.0
2019-03-21 14:30:00,13.45,13.47,13.44,13.44,697150.0,13.45,13.47,13.44,13.44,697150.0
2019-03-21 15:00:00,13.44,13.46,13.42,13.43,619000.0,13.44,13.46,13.42,13.43,619000.0
2019-03-21 15:30:00,13.43,13.44,13.39,13.41,2528700.0,13.43,13.44,13.39,13.41,2528700.0
2019-03-22 09:30:00,13.51,13.57,13.48,13.51,4941850.0,13.51,13.57,13.48,13.51,4941850.0
2019-03-22 10:00:00,13.52,13.58,13.51,13.52,2687600.0,13.52,13.58,13.51,13.52,2687600.0
2019-03-22 10:30:00,13.52,13.52,13.47,13.5,1981900.0,13.52,13.52,13.47,13.5,1981900.0
2019-03-22 11:00:00,13.5,13.56,13.49,13.53,1813850.0,13.5,13.56,13.49,13.53,1813850.0
2019-03-22 11:30:00,13.52,13.54,13.4,13.4,2015500.0,13.52,13.54,13.4,13.4,2015500.0
2019-03-22 12:00:00,13.4,13.46,13.37,13.37,1209050.0,13.4,13.46,13.37,13.37,1209050.0
2019-03-22 12:30:00,13.37,13.38,13.34,13.36,1216900.0,13.37,13.38,13.34,13.36,1216900.0
2019-03-22 13:00:00,13.36,13.43,13.35,13.42,853900.0,13.36,13.43,13.35,13.42,853900.0
2019-03-22 13:30:00,13.42,13.46,13.37,13.37,1057300.0,13.42,13.46,13.37,13.37,1057300.0
2019-03-22 14:00:00,13.37,13.43,13.37,13.43,657200.0,13.37,13.43,13.37,13.43,657200.0
2019-03-22 14:30:00,13.43,13.47,13.41,13.43,607750.0,13.43,13.47,13.41,13.43,607750.0
2019-03-22 15:00:00,13.43,13.45,13.41,13.43,574400.0,13.43,13.45,13.41,13.43,574400.0
2019-03-22 15:30:00,13.42,13.45,13.4,13.43,1763950.0,13.42,13.45,13.4,13.43,1763950.0
2019-03-25 09:30:00,13.4,13.58,13.37,13.39,3110450.0,13.4,13.58,13.37,13.39,3110450.0
2019-03-25 10:00:00,13.39,13.4,13.15,13.19,5405450.0,13.39,13.4,13.15,13.19,5405450.0
2019-03-25 10:30:00,13.19,13.34,13.19,13.32,1459300.0,13.19,13.34,13.19,13.32,1459300.0
2019-03-25 11:00:00,13.33,13.46,13.32,13.46,1619200.0,13.33,13.46,13.32,13.46,1619200.0
2019-03-25 11:30:00,13.46,13.48,13.42,13.42,1230250.0,13.46,13.48,13.42,13.42,1230250.0
2019-03-25 12:00:00,13.43,13.5,13.42,13.48,909450.0,13.43,13.5,13.42,13.48,909450.0
2019-03-25 12:30:00,13.47,13.47,13.41,13.44,650150.0,13.47,13.47,13.41,13.44,650150.0
2019-03-25 13:00:00,13.44,13.46,13.42,13.43,583350.0,13.44,13.46,13.42,13.43,583350.0
2019-03-25 13:30:00,13.44,13.47,13.41,13.43,761800.0,13.44,13.47,13.41,13.43,761800.0
2019-03-25 14:00:00,13.43,13.45,13.42,13.42,445950.0,13.43,13.45,13.42,13.42,445950.0
2019-03-25 14:30:00,13.44,13.48,13.43,13.48,365200.0,13.44,13.48,13.43,13.48,365200.0
2019-03-25 15:00:00,13.49,13.58,13.48,13.55,2157200.0,13.49,13.58,13.48,13.55,2157200.0
2019-03-25 15:30:00,13.55,13.57,13.52,13.54,3215850.0,13.55,13.57,13.52,13.54,3215850.0
2019-03-26 09:30:00,13.6,13.7,13.57,13.7,3729150.0,13.6,13.7,13.57,13.7,3729150.0
2019-03-26 10:00:00,13.7,13.79,13.67,13.77,4188500.0,13.7,13.79,13.67,13.77,4188500.0
2019-03-26 10:30:00,13.76,13.85,13.73,13.83,3190100.0,13.76,13.85,13.73,13.83,3190100.0
2019-03-26 11:00:00,13.84,13.86,13.78,13.8,2583650.0,13.84,13.86,13.78,13.8,2583650.0
2019-03-26 11:30:00,13.8,13.81,13.77,13.8,1593500.0,13.8,13.81,13.77,13.8,1593500.0
2019-03-26 12:00:00,13.8,13.82,13.74,13.77,1331250.0,13.8,13.82,13.74,13.77,1331250.0
2019-03-26 12:30:00,13.77,13.78,13.74,13.76,862950.0,13.77,13.78,13.74,13.76,862950.0
2019-03-26 13:00:00,13.77,13.79,13.76,13.76,715200.0,13.77,13.79,13.76,13.76,715200.0
2019-03-26 13:30:00,13.76,13.76,13.71,13.71,837500.0,13.76,13.76,13.71,13.71,837500.0
2019-03-26 14:00:00,13.71,13.71,13.68,13.7,1352200.0,13.71,13.71,13.68,13.7,1352200.0
2019-03-26 14:30:00,13.7,13.74,13.67,13.74,936150.0,13.7,13.74,13.67,13.74,936150.0
2019-03-26 15:00:00,13.74,13.77,13.74,13.75,939950.0,13.74,13.77,13.74,13.75,939950.0
2019-03-26 15:30:00,13.75,13.78,13.72,13.77,2624100.0,13.75,13.78,13.72,13.77,2624100.0
2019-03-27 09:30:00,13.8,13.94,13.8,13.9,3812200.0,13.8,13.94,13.8,13.9,3812200.0
2019-03-27 10:00:00,13.9,14.0,13.88,13.97,3514950.0,13.9,14.0,13.88,13.97,3514950.0
2019-03-27 10:30:00,13.98,13.98,13.9,13.93,1192550.0,13.98,13.98,13.9,13.93,1192550.0
2019-03-27 11:00:00,13.93,13.99,13.91,13.91,2114650.0,13.93,13.99,13.91,13.91,2114650.0
2019-03-27 11:30:00,13.91,13.93,13.86,13.9,1122700.0,13.91,13.93,13.86,13.9,1122700.0
2019-03-27 12:00:00,13.9,13.94,13.89,13.93,958350.0,13.9,13.94,13.89,13.93,958350.0
2019-03-27 12:30:00,13.94,13.99,13.93,13.98,1095800.0,13.94,13.99,13.93,13.98,1095800.0
2019-03-27 13:00:00,13.97,14.01,13.96,14.01,1913100.0,13.97,14.01,13.96,14.01,1913100.0
2019-03-27 13:30:00,14.02,14.04,13.97,13.97,3001750.0,14.02,14.04,13.97,13.97,3001750.0
2019-03-27 14:00:00,13.97,13.98,13.95,13.97,899200.0,13.97,13.98,13.95,13.97,899200.0
2019-03-27 14:30:00,13.97,13.99,13.94,13.96,933250.0,13.97,13.99,13.94,13.96,933250.0
2019-03-27 15:00:00,13.96,13.97,13.93,13.96,945850.0,13.96,13.97,13.93,13.96,945850.0
2019-03-27 15:30:00,13.97,14.0,13.94,13.96,2894800.0,13.97,14.0,13.94,13.96,2894800.0
2019-03-28 09:30:00,13.95,14.03,13.88,13.96,3024750.0,13.95,14.03,13.88,13.96,3024750.0
2019-03-28 10:00:00,13.97,14.0,13.95,13.96,1240550.0,13.97,14.0,13.95,13.96,1240550.0
2019-03-28 10:30:00,13.96,13.97,13.9,13.93,1221850.0,13.96,13.97,13.9,13.93,1221850.0
2019-03-28 11:00:00,13.93,13.95,13.9,13.91,704450.0,13.93,13.95,13.9,13.91,704450.0
2019-03-28 11:30:00,13.9,13.96,13.9,13.95,894950.0,13.9,13.96,13.9,13.95,894950.0
2019-03-28 12:00:00,13.95,13.96,13.91,13.94,613050.0,13.95,13.96,13.91,13.94,613050.0
2019-03-28 12:30:00,13.94,13.96,13.92,13.95,362750.0,13.94,13.96,13.92,13.95,362750.0
2019-03-28 13:00:00,13.96,13.99,13.96,13.97,1254650.0,13.96,13.99,13.96,13.97,1254650.0
2019-03-28 13:30:00,13.98,14.01,13.97,14.0,893000.0,13.98,14.01,13.97,14.0,893000.0
2019-03-28 14:00:00,14.0,14.0,13.97,13.99,940600.0,14.0,14.0,13.97,13.99,940600.0
2019-03-28 14:30:00,13.99,14.02,13.98,14.01,1589300.0,13.99,14.02,13.98,14.01,1589300.0
2019-03-28 15:00:00,14.01,14.03,14.0,14.03,1163850.0,14.01,14.03,14.0,14.03,1163850.0
2019-03-28 15:30:00,14.03,14.06,14.02,14.05,3438350.0,14.03,14.06,14.02,14.05,3438350.0
2019-03-29 09:30:00,14.1,14.12,14.04,14.11,2976100.0,14.1,14.12,14.04,14.11,2976100.0
2019-03-29 10:00:00,14.12,14.12,14.06,14.1,1753400.0,14.12,14.12,14.06,14.1,1753400.0
2019-03-29 10:30:00,14.09,14.09,14.02,14.05,1384250.0,14.09,14.09,14.02,14.05,1384250.0
2019-03-29 11:00:00,14.05,14.1,14.02,14.06,1377050.0,14.05,14.1,14.02,14.06,1377050.0
2019-03-29 11:30:00,14.06,14.09,14.05,14.07,646500.0,14.06,14.09,14.05,14.07,646500.0
2019-03-29 12:00:00,14.07,14.1,14.07,14.09,1037850.0,14.07,14.1,14.07,14.09,1037850.0
2019-03-29 12:30:00,14.1,14.15,14.09,14.15,2074750.0,14.1,14.15,14.09,14.15,2074750.0
2019-03-29 13:00:00,14.15,14.16,14.12,14.16,1357000.0,14.15,14.16,14.12,14.16,1357000.0
2019-03-29 13:30:00,14.16,14.16,14.13,14.14,1065600.0,14.16,14.16,14.13,14.14,1065600.0
2019-03-29 14:00:00,14.14,14.17,14.13,14.17,1172950.0,14.14,14.17,14.13,14.17,1172950.0
2019-03-29 14:30:00,14.17,14.2,14.16,14.18,1334450.0,14.17,14.2,14.16,14.18,1334450.0
2019-03-29 15:00:00,14.18,14.2,14.18,14.19,1591250.0,14.18,14.2,14.18,14.19,1591250.0
2019-03-29 15:30:00,14.2,14.23,14.19,14.21,5496900.0,14.2,14.23,14.19,14.21,5496900.0
2019-04-01 09:30:00,14.24,14.31,14.1,14.12,6249350.0,14.24,14.31,14.1,14.12,6249350.0
2019-04-01 10:00:00,14.12,14.13,14.01,14.04,2809100.0,14.12,14.13,14.01,14.04,2809100.0
2019-04-01 10:30:00,14.04,14.06,13.94,14.0,3207700.0,14.04,14.06,13.94,14.0,3207700.0
2019-04-01 11:00:00,14.0,14.04,13.98,14.02,1391850.0,14.0,14.04,13.98,14.02,1391850.0
2019-04-01 11:30:00,14.02,14.08,13.98,14.05,1132050.0,14.02,14.08,13.98,14.05,1132050.0
2019-04-01 12:00:00,14.06,14.11,14.05,14.06,1396050.0,14.06,14.11,14.05,14.06,1396050.0
2019-04-01 12:30:00,14.06,14.1,14.05,14.1,448500.0,14.06,14.1,14.05,14.1,448500.0
2019-04-01 13:00:00,14.1,14.12,14.09,14.12,872450.0,14.1,14.12,14.09,14.12,872450.0
2019-04-01 13:30:00,14.12,14.16,14.11,14.14,1332600.0,14.12,14.16,14.11,14.14,1332600.0
2019-04-01 14:00:00,14.14,14.14,14.09,14.09,944050.0,14.14,14.14,14.09,14.09,944050.0
2019-04-01 14:30:00,14.09,14.12,14.08,14.1,868650.0,14.09,14.12,14.08,14.1,868650.0
2019-04-01 15:00:00,14.1,14.11,14.07,14.1,815250.0,14.1,14.11,14.07,14.1,815250.0
2019-04-01 15:30:00,14.11,14.12,14.08,14.11,2365100.0,14.11,14.12,14.08,14.11,2365100.0
2019-04-02 09:30:00,14.06,14.14,14.01,14.08,2176650.0,14.06,14.14,14.01,14.08,2176650.0
2019-04-02 10:00:00,14.06,14.16,14.03,14.14,2350400.0,14.06,14.16,14.03,14.14,2350400.0
2019-04-02 10:30:00,14.14,14.15,14.03,14.06,2703550.0,14.14,14.15,14.03,14.06,2703550.0
2019-04-02 11:00:00,14.07,14.07,14.0,14.0,1693600.0,14.07,14.07,14.0,14.0,1693600.0
2019-04-02 11:30:00,14.01,14.02,13.96,13.97,2334300.0,14.01,14.02,13.96,13.97,2334300.0
2019-04-02 12:00:00,13.98,14.01,13.96,13.98,547000.0,13.98,14.01,13.96,13.98,547000.0
2019-04-02 12:30:00,13.97,13.98,13.96,13.97,754650.0,13.97,13.98,13.96,13.97,754650.0
2019-04-02 13:00:00,13.97,14.04,13.97,13.99,1204150.0,13.97,14.04,13.97,13.99,1204150.0
2019-04-02 13:30:00,13.99,14.01,13.98,14.0,662700.0,13.99,14.01,13.98,14.0,662700.0
2019-04-02 14:00:00,14.0,14.07,14.0,14.07,643350.0,14.0,14.07,14.0,14.07,643350.0
2019-04-02 14:30:00,14.07,14.09,14.05,14.08,924350.0,14.07,14.09,14.05,14.08,924350.0
2019-04-02 15:00:00,14.08,14.1,14.08,14.08,448700.0,14.08,14.1,14.08,14.08,448700.0
2019-04-02 15:30:00,14.08,14.12,14.07,14.1,2471650.0,14.08,14.12,14.07,14.1,2471650.0
2019-04-03 09:30:00,14.09,14.1,14.03,14.07,2122500.0,14.09,14.1,14.03,14.07,2122500.0
2019-04-03 10:00:00,14.06,14.13,14.04,14.11,1692300.0,14.06,14.13,14.04,14.11,1692300.0
2019-04-03 10:30:00,14.12,14.15,14.11,14.12,882850.0,14.12,14.15,14.11,14.12,882850.0
2019-04-03 11:00:00,14.12,14.13,14.07,14.08,828950.0,14.12,14.13,14.07,14.08,828950.0
2019-04-03 11:30:00,14.08,14.09,14.05,14.07,680850.0,14.08,14.09,14.05,14.07,680850.0
2019-04-03 12:00:00,14.06,14.09,14.06,14.09,565950.0,14.06,14.09,14.06,14.09,565950.0
2019-04-03 12:30:00,14.09,14.11,14.09,14.1,645000.0,14.09,14.11,14.09,14.1,645000.0
2019-04-03 13:00:00,14.11,14.14,14.11,14.13,604600.0,14.11,14.14,14.11,14.13,604600.0
2019-04-03 13:30:00,14.12,14.12,14.09,14.11,380650.0,14.12,14.12,14.09,14.11,380650.0
2019-04-03 14:00:00,14.11,14.12,14.09,14.12,406850.0,14.11,14.12,14.09,14.12,406850.0
2019-04-03 14:30:00,14.11,14.12,14.07,14.1,646950.0,14.11,14.12,14.07,14.1,646950.0
2019-04-03 15:00:00,14.09,14.11,14.08,14.11,366750.0,14.09,14.11,14.08,14.11,366750.0
2019-04-03 15:30:00,14.1,14.13,14.09,14.11,1335500.0,14.1,14.13,14.09,14.11,1335500.0
2019-04-04 09:30:00,14.1,14.18,13.98,13.98,3269300.0,14.1,14.18,13.98,13.98,3269300.0
2019-04-04 10:00:00,13.98,14.06,13.93,13.96,4006350.0,13.98,14.06,13.93,13.96,4006350.0
2019-04-04 10:30:00,13.96,14.01,13.95,13.98,1637600.0,13.96,14.01,13.95,13.98,1637600.0
2019-04-04 11:00:00,13.99,14.01,13.91,13.94,2775600.0,13.99,14.01,13.91,13.94,2775600.0
2019-04-04 11:30:00,13.93,13.97,13.93,13.93,874050.0,13.93,13.97,13.93,13.93,874050.0
2019-04-04 12:00:00,13.93,13.98,13.92,13.94,812150.0,13.93,13.98,13.92,13.94,812150.0
2019-04-04 12:30:00,13.94,13.94,13.91,13.94,610800.0,13.94,13.94,13.91,13.94,610800.0
2019-04-04 13:00:00,13.94,13.98,13.94,13.98,453850.0,13.94,13.98,13.94,13.98,453850.0
2019-04-04 13:30:00,13.98,14.0,13.96,13.96,582650.0,13.98,14.0,13.96,13.96,582650.0
2019-04-04 14:00:00,13.96,14.0,13.96,14.0,403600.0,13.96,14.0,13.96,14.0,403600.0
2019-04-04 14:30:00,13.99,14.04,13.99,14.02,512000.0,13.99,14.04,13.99,14.02,512000.0
2019-04-04 15:00:00,14.02,14.04,14.01,14.02,532350.0,14.02,14.04,14.01,14.02,532350.0
2019-04-04 15:30:00,14.02,14.07,14.02,14.07,2272300.0,14.02,14.07,14.02,14.07,2272300.0
2019-04-05 09:30:00,14.07,14.16,14.03,14.13,1989400.0,14.07,14.16,14.03,14.13,1989400.0
2019-04-05 10:00:00,14.14,14.16,14.11,14.11,1116450.0,14.14,14.16,14.11,14.11,1116450.0
2019-04-05 10:30:00,14.12,14.13,14.08,14.09,976150.0,14.12,14.13,14.08,14.09,976150.0
2019-04-05 11:00:00,14.09,14.12,14.08,14.11,965750.0,14.09,14.12,14.08,14.11,965750.0
2019-04-05 11:30:00,14.11,14.16,14.09,14.15,1170950.0,14.11,14.16,14.09,14.15,1170950.0
2019-04-05 12:00:00,14.15,14.18,14.14,14.17,1503400.0,14.15,14.18,14.14,14.17,1503400.0
2019-04-05 12:30:00,14.16,14.18,14.15,14.18,1243850.0,14.16,14.18,14.15,14.18,1243850.0
2019-04-05 13:00:00,14.18,14.18,14.02,14.06,5214150.0,14.18,14.18,14.02,14.06,5214150.0
2019-04-05 13:30:00,14.07,14.1,14.05,14.08,2133450.0,14.07,14.1,14.05,14.08,2133450.0
2019-04-05 14:00:00,14.08,14.13,14.07,14.12,856650.0,14.08,14.13,14.07,14.12,856650.0
2019-04-05 14:30:00,14.11,14.18,14.1,14.1,2267900.0,14.11,14.18,14.1,14.1,2267900.0
2019-04-05 15:00:00,14.1,14.16,14.09,14.14,1111000.0,14.1,14.16,14.09,14.14,1111000.0
2019-04-05 15:30:00,14.14,14.19,14.14,14.17,4576700.0,14.14,14.19,14.14,14.17,4576700.0
2019-04-08 09:30:00,14.16,14.3,14.16,14.27,3451950.0,14.16,14.3,14.16,14.27,3451950.0
2019-04-08 10:00:00,14.26,14.3,14.25,14.27,1272200.0,14.26,14.3,14.25,14.27,1272200.0
2019-04-08 10:30:00,14.27,14.27,14.24,14.27,1044200.0,14.27,14.27,14.24,14.27,1044200.0
2019-04-08 11:00:00,14.27,14.33,14.27,14.31,1639100.0,14.27,14.33,14.27,14.31,1639100.0
2019-04-08 11:30:00,14.31,14.33,14.26,14.3,855650.0,14.31,14.33,14.26,14.3,855650.0
2019-04-08 12:00:00,14.3,14.31,14.26,14.3,500550.0,14.3,14.31,14.26,14.3,500550.0
2019-04-08 12:30:00,14.3,14.33,14.29,14.3,612450.0,14.3,14.33,14.29,14.3,612450.0
2019-04-08 13:00:00,14.29,14.3,14.28,14.3,251750.0,14.29,14.3,14.28,14.3,251750.0
2019-04-08 13:30:00,14.3,14.32,14.3,14.32,763250.0,14.3,14.32,14.3,14.32,763250.0
2019-04-08 14:00:00,14.32,14.32,14.29,14.3,628350.0,14.32,14.32,14.29,14.3,628350.0
2019-04-08 14:30:00,14.3,14.3,14.28,14.28,443500.0,14.3,14.3,14.28,14.28,443500.0
2019-04-08 15:00:00,14.29,14.3,14.27,14.27,864700.0,14.29,14.3,14.27,14.27,864700.0
2019-04-08 15:30:00,14.27,14.31,14.27,14.3,2147250.0,14.27,14.31,14.27,14.3,2147250.0
2019-04-09 09:30:00,14.26,14.4,14.26,14.39,3041300.0,14.26,14.4,14.26,14.39,3041300.0
2019-04-09 10:00:00,14.39,14.42,14.36,14.4,2117950.0,14.39,14.42,14.36,14.4,2117950.0
2019-04-09 10:30:00,14.4,14.4,14.37,14.38,1348250.0,14.4,14.4,14.37,14.38,1348250.0
2019-04-09 11:00:00,14.38,14.38,14.33,14.33,570850.0,14.38,14.38,14.33,14.33,570850.0
2019-04-09 11:30:00,14.33,14.34,14.31,14.32,987100.0,14.33,14.34,14.31,14.32,987100.0
2019-04-09 12:00:00,14.32,14.35,14.31,14.35,501050.0,14.32,14.35,14.31,14.35,501050.0
2019-04-09 12:30:00,14.35,14.36,14.32,14.34,375150.0,14.35,14.36,14.32,14.34,375150.0
2019-04-09 13:00:00,14.34,14.35,14.33,14.33,386950.0,14.34,14.35,14.33,14.33,386950.0
2019-04-09 13:30:00,14.33,14.34,14.29,14.29,828050.0,14.33,14.34,14.29,14.29,828050.0
2019-04-09 14:00:00,14.29,14.29,14.26,14.26,583300.0,14.29,14.29,14.26,14.26,583300.0
2019-04-09 14:30:00,14.26,14.27,14.23,14.25,866200.0,14.26,14.27,14.23,14.25,866200.0
2019-04-09 15:00:00,14.25,14.26,14.22,14.22,749400.0,14.25,14.26,14.22,14.22,749400.0
2019-04-09 15:30:00,14.23,14.26,14.2,14.22,2340400.0,14.23,14.26,14.2,14.22,2340400.0
2019-04-10 09:30:00,14.22,14.35,14.22,14.31,1655950.0,14.22,14.35,14.22,14.31,1655950.0
2019-04-10 10:00:00,14.31,14.37,14.26,14.34,952700.0,14.31,14.37,14.26,14.34,952700.0
2019-04-10 10:30:00,14.34,14.37,14.32,14.34,683550.0,14.34,14.37,14.32,14.34,683550.0
2019-04-10 11:00:00,14.34,14.35,14.32,14.32,472000.0,14.34,14.35,14.32,14.32,472000.0
2019-04-10 11:30:00,14.33,14.36,14.31,14.32,831600.0,14.33,14.36,14.31,14.32,831600.0
2019-04-10 12:00:00,14.34,14.36,14.33,14.36,371150.0,14.34,14.36,14.33,14.36,371150.0
2019-04-10 12:30:00,14.35,14.35,14.31,14.35,231300.0,14.35,14.35,14.31,14.35,231300.0
2019-04-10 13:00:00,14.34,14.35,14.32,14.34,478800.0,14.34,14.35,14.32,14.34,478800.0
2019-04-10 13:30:00,14.33,14.35,14.33,14.35,210000.0,14.33,14.35,14.33,14.35,210000.0
2019-04-10 14:00:00,14.35,14.35,14.31,14.33,421550.0,14.35,14.35,14.31,14.33,421550.0
2019-04-10 14:30:00,14.32,14.34,14.31,14.33,351550.0,14.32,14.34,14.31,14.33,351550.0
2019-04-10 15:00:00,14.33,14.37,14.33,14.37,756600.0,14.33,14.37,14.33,14.37,756600.0
2019-04-10 15:30:00,14.38,14.39,14.36,14.38,2302350.0,14.38,14.39,14.36,14.38,2302350.0
2019-04-11 09:30:00,14.24,14.26,14.1,14.17,5707250.0,14.24,14.26,14.1,14.17,5707250.0
2019-04-11 10:00:00,14.17,14.19,14.13,14.17,1698950.0,14.17,14.19,14.13,14.17,1698950.0
2019-04-11 10:30:00,14.17,14.22,14.14,14.16,1515050.0,14.17,14.22,14.14,14.16,1515050.0
2019-04-11 11:00:00,14.17,14.17,14.14,14.16,637450.0,14.17,14.17,14.14,14.16,637450.0
2019-04-11 11:30:00,14.16,14.17,14.14,14.15,710450.0,14.16,14.17,14.14,14.15,710450.0
2019-04-11 12:00:00,14.15,14.17,14.14,14.16,711150.0,14.15,14.17,14.14,14.16,711150.0
2019-04-11 12:30:00,14.16,14.18,14.14,14.18,534350.0,14.16,14.18,14.14,14.18,534350.0
2019-04-11 13:00:00,14.18,14.18,14.17,14.18,368550.0,14.18,14.18,14.17,14.18,368550.0
2019-04-11 13:30:00,14.17,14.18,14.16,14.17,354700.0,14.17,14.18,14.16,14.17,354700.0
2019-04-11 14:00:00,14.16,14.18,14.15,14.17,369950.0,14.16,14.18,14.15,14.17,369950.0
2019-04-11 14:30:00,14.16,14.18,14.16,14.17,509650.0,14.16,14.18,14.16,14.17,509650.0
2019-04-11 15:00:00,14.18,14.18,14.15,14.17,535550.0,14.18,14.18,14.15,14.17,535550.0
2019-04-11 15:30:00,14.17,14.19,14.14,14.16,4443700.0,14.17,14.19,14.14,14.16,4443700.0
2019-04-12 09:30:00,14.15,14.29,14.15,14.24,2425150.0,14.15,14.29,14.15,14.24,2425150.0
2019-04-12 10:00:00,14.24,14.26,14.21,14.26,1017750.0,14.24,14.26,14.21,14.26,1017750.0
2019-04-12 10:30:00,14.26,14.29,14.23,14.28,1334800.0,14.26,14.29,14.23,14.28,1334800.0
2019-04-12 11:00:00,14.27,14.28,14.26,14.28,733600.0,14.27,14.28,14.26,14.28,733600.0
2019-04-12 11:30:00,14.28,14.29,14.26,14.27,608050.0,14.28,14.29,14.26,14.27,608050.0
2019-04-12 12:00:00,14.27,14.3,14.26,14.29,869600.0,14.27,14.3,14.26,14.29,869600.0
2019-04-12 12:30:00,14.3,14.31,14.28,14.28,689600.0,14.3,14.31,14.28,14.28,689600.0
2019-04-12 13:00:00,14.28,14.29,14.24,14.24,1456800.0,14.28,14.29,14.24,14.24,1456800.0
2019-04-12 13:30:00,14.24,14.25,14.22,14.23,497050.0,14.24,14.25,14.22,14.23,497050.0
2019-04-12 14:00:00,14.23,14.24,14.22,14.23,289500.0,14.23,14.24,14.22,14.23,289500.0
2019-04-12 14:30:00,14.25,14.25,14.24,14.24,214200.0,14.25,14.25,14.24,14.24,214200.0
2019-04-12 15:00:00,14.23,14.25,14.22,14.24,540100.0,14.23,14.25,14.22,14.24,540100.0
2019-04-12 15:30:00,14.24,14.28,14.23,14.25,1969450.0,14.24,14.28,14.23,14.25,1969450.0
2019-04-15 09:30:00,14.24,14.25,14.19,14.2,954300.0,14.24,14.25,14.19,14.2,954300.0
2019-04-15 10:00:00,14.21,14.22,14.17,14.2,1028550.0,14.21,14.22,14.17,14.2,1028550.0
2019-04-15 10:30:00,14.2,14.28,14.2,14.27,702650.0,14.2,14.28,14.2,14.27,702650.0
2019-04-15 11:00:00,14.28,14.29,14.26,14.26,747000.0,14.28,14.29,14.26,14.26,747000.0
2019-04-15 11:30:00,14.25,14.29,14.24,14.26,479400.0,14.25,14.29,14.24,14.26,479400.0
2019-04-15 12:00:00,14.26,14.28,14.23,14.23,541050.0,14.26,14.28,14.23,14.23,541050.0
2019-04-15 12:30:00,14.23,14.26,14.23,14.26,261550.0,14.23,14.26,14.23,14.26,261550.0
2019-04-15 13:00:00,14.26,14.27,14.25,14.25,227700.0,14.26,14.27,14.25,14.25,227700.0
2019-04-15 13:30:00,14.26,14.28,14.25,14.27,231000.0,14.26,14.28,14.25,14.27,231000.0
2019-04-15 14:00:00,14.27,14.27,14.23,14.23,381400.0,14.27,14.27,14.23,14.23,381400.0
2019-04-15 14:30:00,14.24,14.28,14.24,14.27,325150.0,14.24,14.28,14.24,14.27,325150.0
2019-04-15 15:00:00,14.27,14.29,14.25,14.25,506550.0,14.27,14.29,14.25,14.25,506550.0
2019-04-15 15:30:00,14.25,14.25,14.22,14.24,1174000.0,14.25,14.25,14.22,14.24,1174000.0
2019-04-16 09:30:00,14.33,14.33,14.24,14.25,1130050.0,14.33,14.33,14.24,14.25,1130050.0
2019-04-16 10:00:00,14.26,14.26,14.2,14.25,947250.0,14.26,14.26,14.2,14.25,947250.0
2019-04-16 10:30:00,14.25,14.27,14.2,14.22,1357400.0,14.25,14.27,14.2,14.22,1357400.0
2019-04-16 11:00:00,14.23,14.24,14.19,14.22,660300.0,14.23,14.24,14.19,14.22,660300.0
2019-04-16 11:30:00,14.22,14.22,14.19,14.2,323600.0,14.22,14.22,14.19,14.2,323600.0
2019-04-16 12:00:00,14.19,14.2,14.16,14.17,870800.0,14.19,14.2,14.16,14.17,870800.0
2019-04-16 12:30:00,14.18,14.18,14.15,14.16,508300.0,14.18,14.18,14.15,14.16,508300.0
2019-04-16 13:00:00,14.16,14.18,14.15,14.17,746200.0,14.16,14.18,14.15,14.17,746200.0
2019-04-16 13:30:00,14.17,14.17,14.14,14.14,469900.0,14.17,14.17,14.14,14.14,469900.0
2019-04-16 14:00:00,14.15,14.17,14.13,14.13,661200.0,14.15,14.17,14.13,14.13,661200.0
2019-04-16 14:30:00,14.13,14.15,14.12,14.13,512000.0,14.13,14.15,14.12,14.13,512000.0
2019-04-16 15:00:00,14.14,14.16,14.13,14.13,561850.0,14.14,14.16,14.13,14.13,561850.0
2019-04-16 15:30:00,14.12,14.16,14.1,14.13,3189450.0,14.12,14.16,14.1,14.13,3189450.0
2019-04-17 09:30:00,13.96,14.0,13.82,13.83,4909150.0,13.96,14.0,13.82,13.83,4909150.0
2019-04-17 10:00:00,13.84,13.93,13.84,13.92,3798150.0,13.84,13.93,13.84,13.92,3798150.0
2019-04-17 10:30:00,13.93,13.95,13.87,13.87,1677300.0,13.93,13.95,13.87,13.87,1677300.0
2019-04-17 11:00:00,13.88,13.88,13.77,13.78,3597950.0,13.88,13.88,13.77,13.78,3597950.0
2019-04-17 11:30:00,13.78,13.82,13.77,13.77,1527050.0,13.78,13.82,13.77,13.77,1527050.0
2019-04-17 12:00:00,13.77,13.79,13.75,13.78,1329500.0,13.77,13.79,13.75,13.78,1329500.0
2019-04-17 12:30:00,13.77,13.8,13.76,13.77,932350.0,13.77,13.8,13.76,13.77,932350.0
2019-04-17 13:00:00,13.77,13.81,13.77,13.77,1026600.0,13.77,13.81,13.77,13.77,1026600.0
2019-04-17 13:30:00,13.77,13.81,13.77,13.79,1093350.0,13.77,13.81,13.77,13.79,1093350.0
2019-04-17 14:00:00,13.78,13.81,13.74,13.74,1010400.0,13.78,13.81,13.74,13.74,1010400.0
2019-04-17 14:30:00,13.74,13.77,13.74,13.76,1174900.0,13.74,13.77,13.74,13.76,1174900.0
2019-04-17 15:00:00,13.75,13.76,13.73,13.74,1154800.0,13.75,13.76,13.73,13.74,1154800.0
2019-04-17 15:30:00,13.74,13.77,13.73,13.76,4076900.0,13.74,13.77,13.73,13.76,4076900.0
2019-04-18 09:30:00,13.9,13.9,13.74,13.77,3310900.0,13.9,13.9,13.74,13.77,3310900.0
2019-04-18 10:00:00,13.76,13.89,13.74,13.84,2152300.0,13.76,13.89,13.74,13.84,2152300.0
2019-04-18 10:30:00,13.85,13.94,13.84,13.93,1800150.0,13.85,13.94,13.84,13.93,1800150.0
2019-04-18 11:00:00,13.93,13.94,13.9,13.92,834100.0,13.93,13.94,13.9,13.92,834100.0
2019-04-18 11:30:00,13.92,13.93,13.91,13.92,376350.0,13.92,13.93,13.91,13.92,376350.0
2019-04-18 12:00:00,13.92,13.96,13.92,13.96,712500.0,13.92,13.96,13.92,13.96,712500.0
2019-04-18 12:30:00,13.96,13.99,13.94,13.94,744650.0,13.96,13.99,13.94,13.94,744650.0
2019-04-18 13:00:00,13.94,13.98,13.94,13.94,663400.0,13.94,13.98,13.94,13.94,663400.0
2019-04-18 13:30:00,13.95,13.96,13.93,13.95,363000.0,13.95,13.96,13.93,13.95,363000.0
2019-04-18 14:00:00,13.95,13.96,13.93,13.94,484150.0,13.95,13.96,13.93,13.94,484150.0
2019-04-18 14:30:00,13.94,13.97,13.93,13.96,652800.0,13.94,13.97,13.93,13.96,652800.0
2019-04-18 15:00:00,13.96,13.99,13.96,13.98,712450.0,13.96,13.99,13.96,13.98,712450.0
2019-04-18 15:30:00,13.98,14.0,13.97,14.0,3676200.0,13.98,14.0,13.97,14.0,3676200.0
2019-04-22 09:30:00,13.98,14.03,13.84,13.98,2725800.0,13.98,14.03,13.84,13.98,2725800.0
2019-04-22 10:00:00,13.99,14.0,13.96,13.99,841850.0,13.99,14.0,13.96,13.99,841850.0
2019-04-22 10:30:00,14.0,14.03,13.96,13.98,1064700.0,14.0,14.03,13.96,13.98,1064700.0
2019-04-22 11:00:00,13.99,13.99,13.96,13.98,754900.0,13.99,13.99,13.96,13.98,754900.0
2019-04-22 11:30:00,13.98,14.01,13.97,14.01,541400.0,13.98,14.01,13.97,14.01,541400.0
2019-04-22 12:00:00,14.0,14.02,13.98,14.0,573800.0,14.0,14.02,13.98,14.0,573800.0
2019-04-22 12:30:00,14.0,14.06,14.0,14.04,724950.0,14.0,14.06,14.0,14.04,724950.0
2019-04-22 13:00:00,14.04,14.05,14.03,14.04,765400.0,14.04,14.05,14.03,14.04,765400.0
2019-04-22 13:30:00,14.04,14.04,14.02,14.03,637450.0,14.04,14.04,14.02,14.03,637450.0
2019-04-22 14:00:00,14.04,14.04,14.02,14.04,661850.0,14.04,14.04,14.02,14.04,661850.0
2019-04-22 14:30:00,14.04,14.04,14.03,14.04,471800.0,14.04,14.04,14.03,14.04,471800.0
2019-04-22 15:00:00,14.04,14.04,14.02,14.04,484200.0,14.04,14.04,14.02,14.04,484200.0
2019-04-22 15:30:00,14.04,14.04,14.0,14.03,2174100.0,14.04,14.04,14.0,14.03,2174100.0
2019-04-23 09:30:00,14.04,14.09,14.01,14.03,1637650.0,14.04,14.09,14.01,14.03,1637650.0
2019-04-23 10:00:00,14.03,14.03,13.96,14.01,1336650.0,14.03,14.03,13.96,14.01,1336650.0
2019-04-23 10:30:00,14.01,14.01,13.97,13.97,1207700.0,14.01,14.01,13.97,13.97,1207700.0
2019-04-23 11:00:00,13.97,13.97,13.92,13.95,1148800.0,13.97,13.97,13.92,13.95,1148800.0
2019-04-23 11:30:00,13.95,14.01,13.94,14.01,1299850.0,13.95,14.01,13.94,14.01,1299850.0
2019-04-23 12:00:00,14.0,14.03,14.0,14.02,621250.0,14.0,14.03,14.0,14.02,621250.0
2019-04-23 12:30:00,14.01,14.03,13.99,14.02,1052300.0,14.01,14.03,13.99,14.02,1052300.0
2019-04-23 13:00:00,14.02,14.05,14.0,14.0,724950.0,14.02,14.05,14.0,14.0,724950.0
2019-04-23 13:30:00,14.0,14.03,14.0,14.03,530400.0,14.0,14.03,14.0,14.03,530400.0
2019-04-23 14:00:00,14.02,14.05,14.02,14.03,1023350.0,14.02,14.05,14.02,14.03,1023350.0
2019-04-23 14:30:00,14.04,14.05,14.02,14.02,1168200.0,14.04,14.05,14.02,14.02,1168200.0
2019-04-23 15:00:00,14.02,14.05,14.01,14.04,1115850.0,14.02,14.05,14.01,14.04,1115850.0
2019-04-23 15:30:00,14.04,14.05,14.02,14.05,2887550.0,14.04,14.05,14.02,14.05,2887550.0
2019-04-24 09:30:00,14.12,14.14,14.05,14.09,1885650.0,14.12,14.14,14.05,14.09,1885650.0
2019-04-24 10:00:00,14.09,14.09,14.04,14.05,1248100.0,14.09,14.09,14.04,14.05,1248100.0
2019-04-24 10:30:00,14.06,14.06,13.98,14.03,1460650.0,14.06,14.06,13.98,14.03,1460650.0
2019-04-24 11:00:00,14.04,14.12,14.04,14.12,2149900.0,14.04,14.12,14.04,14.12,2149900.0
2019-04-24 11:30:00,14.12,14.2,14.12,14.19,1710600.0,14.12,14.2,14.12,14.19,1710600.0
2019-04-24 12:00:00,14.19,14.2,14.13,14.13,2096950.0,14.19,14.2,14.13,14.13,2096950.0
2019-04-24 12:30:00,14.13,14.19,14.11,14.13,1182500.0,14.13,14.19,14.11,14.13,1182500.0
2019-04-24 13:00:00,14.13,14.16,14.06,14.14,1870100.0,14.13,14.16,14.06,14.14,1870100.0
2019-04-24 13:30:00,14.14,14.19,14.12,14.17,1442000.0,14.14,14.19,14.12,14.17,1442000.0
2019-04-24 14:00:00,14.17,14.21,14.17,14.2,1531200.0,14.17,14.21,14.17,14.2,1531200.0
2019-04-24 14:30:00,14.19,14.21,14.17,14.21,2839450.0,14.19,14.21,14.17,14.21,2839450.0
2019-04-24 15:00:00,14.2,14.29,14.2,14.26,2782700.0,14.2,14.29,14.2,14.26,2782700.0
2019-04-24 15:30:00,14.27,14.27,14.18,14.2,5696100.0,14.27,14.27,14.18,14.2,5696100.0
2019-04-25 09:30:00,14.22,14.27,13.23,13.27,20582600.0,14.22,14.27,13.23,13.27,20582600.0
2019-04-25 10:00:00,13.26,13.45,13.19,13.23,12006050.0,13.26,13.45,13.19,13.23,12006050.0
2019-04-25 10:30:00,13.22,13.34,13.17,13.32,7172850.0,13.22,13.34,13.17,13.32,7172850.0
2019-04-25 11:00:00,13.31,13.45,13.26,13.42,4532750.0,13.31,13.45,13.26,13.42,4532750.0
2019-04-25 11:30:00,13.42,13.6,13.41,13.56,6511050.0,13.42,13.6,13.41,13.56,6511050.0
2019-04-25 12:00:00,13.56,13.57,13.44,13.49,3733750.0,13.56,13.57,13.44,13.49,3733750.0
2019-04-25 12:30:00,13.49,13.67,13.47,13.66,2661200.0,13.49,13.67,13.47,13.66,2661200.0
2019-04-25 13:00:00,13.66,13.68,13.55,13.55,3204350.0,13.66,13.68,13.55,13.55,3204350.0
2019-04-25 13:30:00,13.55,13.64,13.5,13.59,2318550.0,13.55,13.64,13.5,13.59,2318550.0
2019-04-25 14:00:00,13.59,13.6,13.5,13.57,1408350.0,13.59,13.6,13.5,13.57,1408350.0
2019-04-25 14:30:00,13.57,13.58,13.5,13.54,2003250.0,13.57,13.58,13.5,13.54,2003250.0
2019-04-25 15:00:00,13.55,13.56,13.46,13.52,2845600.0,13.55,13.56,13.46,13.52,2845600.0
2019-04-25 15:30:00,13.52,13.59,13.48,13.56,5334350.0,13.52,13.59,13.48,13.56,5334350.0
2019-04-26 09:30:00,13.64,13.73,13.57,13.59,4962250.0,13.64,13.73,13.57,13.59,4962250.0
2019-04-26 10:00:00,13.59,13.71,13.57,13.7,2290600.0,13.59,13.71,13.57,13.7,2290600.0
2019-04-26 10:30:00,13.7,13.79,13.69,13.77,2379650.0,13.7,13.79,13.69,13.77,2379650.0
2019-04-26 11:00:00,13.78,13.78,13.7,13.71,1696700.0,13.78,13.78,13.7,13.71,1696700.0
2019-04-26 11:30:00,13.71,13.72,13.67,13.68,985350.0,13.71,13.72,13.67,13.68,985350.0
2019-04-26 12:00:00,13.68,13.68,13.59,13.61,1642450.0,13.68,13.68,13.59,13.61,1642450.0
2019-04-26 12:30:00,13.6,13.61,13.57,13.61,1024850.0,13.6,13.61,13.57,13.61,1024850.0
2019-04-26 13:00:00,13.6,13.62,13.57,13.58,1180500.0,13.6,13.62,13.57,13.58,1180500.0
2019-04-26 13:30:00,13.58,13.59,13.52,13.53,1290300.0,13.58,13.59,13.52,13.53,1290300.0
2019-04-26 14:00:00,13.55,13.57,13.52,13.52,1236700.0,13.55,13.57,13.52,13.52,1236700.0
2019-04-26 14:30:00,13.53,13.54,13.52,13.52,770700.0,13.53,13.54,13.52,13.52,770700.0
2019-04-26 15:00:00,13.53,13.54,13.52,13.53,864000.0,13.53,13.54,13.52,13.53,864000.0
2019-04-26 15:30:00,13.53,13.54,13.49,13.54,3128250.0,13.53,13.54,13.49,13.54,3128250.0
2019-04-29 09:30:00,13.61,13.61,13.49,13.54,3380950.0,13.61,13.61,13.49,13.54,3380950.0
2019-04-29 10:00:00,13.53,13.53,13.38,13.48,3006200.0,13.53,13.53,13.38,13.48,3006200.0
2019-04-29 10:30:00,13.47,13.48,13.44,13.46,878350.0,13.47,13.48,13.44,13.46,878350.0
2019-04-29 11:00:00,13.45,13.5,13.4,13.41,1840700.0,13.45,13.5,13.4,13.41,1840700.0
2019-04-29 11:30:00,13.41,13.46,13.41,13.45,885300.0,13.41,13.46,13.41,13.45,885300.0
2019-04-29 12:00:00,13.44,13.47,13.43,13.46,1259900.0,13.44,13.47,13.43,13.46,1259900.0
2019-04-29 12:30:00,13.47,13.49,13.46,13.48,627700.0,13.47,13.49,13.46,13.48,627700.0
2019-04-29 13:00:00,13.47,13.49,13.45,13.48,613000.0,13.47,13.49,13.45,13.48,613000.0
2019-04-29 13:30:00,13.48,13.49,13.46,13.49,463300.0,13.48,13.49,13.46,13.49,463300.0
2019-04-29 14:00:00,13.48,13.55,13.48,13.55,946750.0,13.48,13.55,13.48,13.55,946750.0
2019-04-29 14:30:00,13.54,13.57,13.53,13.55,1004950.0,13.54,13.57,13.53,13.55,1004950.0
2019-04-29 15:00:00,13.54,13.55,13.52,13.53,861300.0,13.54,13.55,13.52,13.53,861300.0
2019-04-29 15:30:00,13.52,13.55,13.52,13.55,1726100.0,13.52,13.55,13.52,13.55,1726100.0
2019-04-30 09:30:00,13.56,13.6,13.44,13.5,1710250.0,13.56,13.6,13.44,13.5,1710250.0
2019-04-30 10:00:00,13.5,13.51,13.41,13.41,1885150.0,13.5,13.51,13.41,13.41,1885150.0
2019-04-30 10:30:00,13.41,13.5,13.4,13.5,1216950.0,13.41,13.5,13.4,13.5,1216950.0
2019-04-30 11:00:00,13.49,13.54,13.48,13.52,1353000.0,13.49,13.54,13.48,13.52,1353000.0
2019-04-30 11:30:00,13.53,13.62,13.51,13.62,1487400.0,13.53,13.62,13.51,13.62,1487400.0
2019-04-30 12:00:00,13.62,13.68,13.61,13.67,1152150.0,13.62,13.68,13.61,13.67,1152150.0
2019-04-30 12:30:00,13.67,13.68,13.62,13.64,1081550.0,13.67,13.68,13.62,13.64,1081550.0
2019-04-30 13:00:00,13.65,13.68,13.63,13.65,822300.0,13.65,13.68,13.63,13.65,822300.0
2019-04-30 13:30:00,13.66,13.71,13.65,13.7,739150.0,13.66,13.71,13.65,13.7,739150.0
2019-04-30 14:00:00,13.71,13.71,13.64,13.69,878300.0,13.71,13.71,13.64,13.69,878300.0
2019-04-30 14:30:00,13.69,13.74,13.68,13.73,1164100.0,13.69,13.74,13.68,13.73,1164100.0
2019-04-30 15:00:00,13.74,13.75,13.72,13.75,859450.0,13.74,13.75,13.72,13.75,859450.0
2019-04-30 15:30:00,13.75,13.79,13.73,13.76,3420250.0,13.75,13.79,13.73,13.76,3420250.0
2019-05-01 09:30:00,13.78,13.87,13.71,13.85,1764750.0,13.78,13.87,13.71,13.85,1764750.0
2019-05-01 10:00:00,13.84,13.92,13.83,13.85,1346550.0,13.84,13.92,13.83,13.85,1346550.0
2019-05-01 10:30:00,13.84,13.87,13.82,13.86,858850.0,13.84,13.87,13.82,13.86,858850.0
2019-05-01 11:00:00,13.86,13.91,13.85,13.9,510200.0,13.86,13.91,13.85,13.9,510200.0
2019-05-01 11:30:00,13.9,13.93,13.9,13.93,584950.0,13.9,13.93,13.9,13.93,584950.0
2019-05-01 12:00:00,13.93,13.95,13.87,13.88,757850.0,13.93,13.95,13.87,13.88,757850.0
2019-05-01 12:30:00,13.88,13.88,13.84,13.86,725450.0,13.88,13.88,13.84,13.86,725450.0
2019-05-01 13:00:00,13.87,13.87,13.83,13.86,566450.0,13.87,13.87,13.83,13.86,566450.0
2019-05-01 13:30:00,13.85,13.88,13.85,13.87,255600.0,13.85,13.88,13.85,13.87,255600.0
2019-05-01 14:00:00,13.88,13.94,13.88,13.9,701650.0,13.88,13.94,13.88,13.9,701650.0
2019-05-01 14:30:00,13.9,13.9,13.79,13.86,709900.0,13.9,13.9,13.79,13.86,709900.0
2019-05-01 15:00:00,13.86,13.86,13.79,13.79,669650.0,13.86,13.86,13.79,13.79,669650.0
2019-05-01 15:30:00,13.79,13.8,13.75,13.77,1874350.0,13.79,13.8,13.75,13.77,1874350.0
2019-05-02 09:30:00,13.75,13.99,13.72,13.96,1823250.0,13.75,13.99,13.72,13.96,1823250.0
2019-05-02 10:00:00,13.98,14.06,13.98,14.0,1500250.0,13.98,14.06,13.98,14.0,1500250.0
2019-05-02 10:30:00,14.0,14.04,13.99,14.03,915050.0,14.0,14.04,13.99,14.03,915050.0
2019-05-02 11:00:00,14.03,14.04,13.96,13.96,866200.0,14.03,14.04,13.96,13.96,866200.0
2019-05-02 11:30:00,13.97,14.04,13.96,13.97,1779000.0,13.97,14.04,13.96,13.97,1779000.0
2019-05-02 12:00:00,13.98,13.99,13.96,13.98,1360350.0,13.98,13.99,13.96,13.98,1360350.0
2019-05-02 12:30:00,13.98,14.01,13.96,13.99,1320050.0,13.98,14.01,13.96,13.99,1320050.0
2019-05-02 13:00:00,14.0,14.06,13.99,14.05,1015400.0,14.0,14.06,13.99,14.05,1015400.0
2019-05-02 13:30:00,14.04,14.12,14.04,14.11,1816800.0,14.04,14.12,14.04,14.11,1816800.0
2019-05-02 14:00:00,14.1,14.16,14.09,14.12,1800800.0,14.1,14.16,14.09,14.12,1800800.0
2019-05-02 14:30:00,14.12,14.17,14.12,14.17,1100550.0,14.12,14.17,14.12,14.17,1100550.0
2019-05-02 15:00:00,14.17,14.18,14.15,14.15,1053700.0,14.17,14.18,14.15,14.15,1053700.0
2019-05-02 15:30:00,14.15,14.17,14.15,14.16,2868550.0,14.15,14.17,14.15,14.16,2868550.0
2019-05-03 09:30:00,14.15,14.22,14.07,14.11,2642200.0,14.15,14.22,14.07,14.11,2642200.0
2019-05-03 10:00:00,14.12,14.18,14.08,14.16,1327800.0,14.12,14.18,14.08,14.16,1327800.0
2019-05-03 10:30:00,14.16,14.17,14.12,14.14,712000.0,14.16,14.17,14.12,14.14,712000.0
2019-05-03 11:00:00,14.14,14.17,14.11,14.13,580750.0,14.14,14.17,14.11,14.13,580750.0
2019-05-03 11:30:00,14.13,14.14,14.11,14.12,516000.0,14.13,14.14,14.11,14.12,516000.0
2019-05-03 12:00:00,14.13,14.14,14.1,14.12,534800.0,14.13,14.14,14.1,14.12,534800.0
2019-05-03 12:30:00,14.12,14.13,14.1,14.1,310950.0,14.12,14.13,14.1,14.1,310950.0
2019-05-03 13:00:00,14.11,14.14,14.1,14.13,598550.0,14.11,14.14,14.1,14.13,598550.0
2019-05-03 13:30:00,14.13,14.13,14.11,14.12,344900.0,14.13,14.13,14.11,14.12,344900.0
2019-05-03 14:00:00,14.12,14.18,14.11,14.17,1126600.0,14.12,14.18,14.11,14.17,1126600.0
2019-05-03 14:30:00,14.17,14.22,14.16,14.19,1087950.0,14.17,14.22,14.16,14.19,1087950.0
2019-05-03 15:00:00,14.18,14.21,14.17,14.2,974950.0,14.18,14.21,14.17,14.2,974950.0
2019-05-03 15:30:00,14.2,14.22,14.17,14.18,2556500.0,14.2,14.22,14.17,14.18,2556500.0
2019-05-06 09:30:00,14.06,14.3,14.06,14.3,2446350.0,14.06,14.3,14.06,14.3,2446350.0
2019-05-06 10:00:00,14.29,14.35,14.28,14.3,1819950.0,14.29,14.35,14.28,14.3,1819950.0
2019-05-06 10:30:00,14.3,14.32,14.28,14.29,915100.0,14.3,14.32,14.28,14.29,915100.0
2019-05-06 11:00:00,14.3,14.35,14.29,14.34,856350.0,14.3,14.35,14.29,14.34,856350.0
2019-05-06 11:30:00,14.35,14.4,14.34,14.37,1355200.0,14.35,14.4,14.34,14.37,1355200.0
2019-05-06 12:00:00,14.37,14.37,14.32,14.34,640850.0,14.37,14.37,14.32,14.34,640850.0
2019-05-06 12:30:00,14.34,14.37,14.33,14.34,619700.0,14.34,14.37,14.33,14.34,619700.0
2019-05-06 13:00:00,14.34,14.36,14.33,14.36,354900.0,14.34,14.36,14.33,14.36,354900.0
2019-05-06 13:30:00,14.36,14.36,14.32,14.35,512950.0,14.36,14.36,14.32,14.35,512950.0
2019-05-06 14:00:00,14.35,14.4,14.34,14.39,1101350.0,14.35,14.4,14.34,14.39,1101350.0
2019-05-06 14:30:00,14.38,14.4,14.36,14.37,689150.0,14.38,14.4,14.36,14.37,689150.0
2019-05-06 15:00:00,14.38,14.4,14.36,14.36,1126800.0,14.38,14.4,14.36,14.36,1126800.0
2019-05-06 15:30:00,14.36,14.37,14.31,14.33,1733350.0,14.36,14.37,14.31,14.33,1733350.0
2019-05-07 09:30:00,14.33,14.43,14.23,14.26,1738900.0,14.33,14.43,14.23,14.26,1738900.0
2019-05-07 10:00:00,14.26,14.28,14.22,14.27,834600.0,14.26,14.28,14.22,14.27,834600.0
2019-05-07 10:30:00,14.28,14.28,14.21,14.21,1313650.0,14.28,14.28,14.21,14.21,1313650.0
2019-05-07 11:00:00,14.2,14.2,14.14,14.15,1461900.0,14.2,14.2,14.14,14.15,1461900.0
2019-05-07 11:30:00,14.15,14.17,14.1,14.1,1000800.0,14.15,14.17,14.1,14.1,1000800.0
2019-05-07 12:00:00,14.1,14.17,14.1,14.16,590950.0,14.1,14.17,14.1,14.16,590950.0
2019-05-07 12:30:00,14.17,14.18,14.12,14.12,395200.0,14.17,14.18,14.12,14.12,395200.0
2019-05-07 13:00:00,14.12,14.12,14.08,14.08,1032750.0,14.12,14.12,14.08,14.08,1032750.0
2019-05-07 13:30:00,14.07,14.09,14.04,14.09,491200.0,14.07,14.09,14.04,14.09,491200.0
2019-05-07 14:00:00,14.08,14.09,14.04,14.06,609500.0,14.08,14.09,14.04,14.06,609500.0
2019-05-07 14:30:00,14.06,14.1,14.05,14.1,703250.0,14.06,14.1,14.05,14.1,703250.0
2019-05-07 15:00:00,14.1,14.11,14.06,14.07,507850.0,14.1,14.11,14.06,14.07,507850.0
2019-05-07 15:30:00,14.07,14.13,14.04,14.13,1904000.0,14.07,14.13,14.04,14.13,1904000.0
2019-05-08 09:30:00,14.13,14.15,14.03,14.08,1705100.0,14.13,14.15,14.03,14.08,1705100.0
2019-05-08 10:00:00,14.1,14.18,14.1,14.12,1069950.0,14.1,14.18,14.1,14.12,1069950.0
2019-05-08 10:30:00,14.12,14.14,14.07,14.12,721800.0,14.12,14.14,14.07,14.12,721800.0
2019-05-08 11:00:00,14.14,14.17,14.11,14.17,618300.0,14.14,14.17,14.11,14.17,618300.0
2019-05-08 11:30:00,14.16,14.16,14.09,14.14,575100.0,14.16,14.16,14.09,14.14,575100.0
2019-05-08 12:00:00,14.12,14.13,14.09,14.13,409950.0,14.12,14.13,14.09,14.13,409950.0
2019-05-08 12:30:00,14.12,14.18,14.12,14.16,536250.0,14.12,14.18,14.12,14.16,536250.0
2019-05-08 13:00:00,14.15,14.18,14.14,14.18,277000.0,14.15,14.18,14.14,14.18,277000.0
2019-05-08 13:30:00,14.18,14.21,14.15,14.21,393850.0,14.18,14.21,14.15,14.21,393850.0
2019-05-08 14:00:00,14.22,14.26,14.2,14.25,584550.0,14.22,14.26,14.2,14.25,584550.0
2019-05-08 14:30:00,14.25,14.26,14.23,14.24,435050.0,14.25,14.26,14.23,14.24,435050.0
2019-05-08 15:00:00,14.25,14.26,14.23,14.25,364950.0,14.25,14.26,14.23,14.25,364950.0
2019-05-08 15:30:00,14.25,14.28,14.17,14.19,1991300.0,14.25,14.28,14.17,14.19,1991300.0
2019-05-09 09:30:00,14.12,14.16,14.03,14.1,1235150.0,14.12,14.16,14.03,14.1,1235150.0
2019-05-09 10:00:00,14.08,14.08,13.96,13.97,675150.0,14.08,14.08,13.96,13.97,675150.0
2019-05-09 10:30:00,13.97,14.06,13.95,14.03,813050.0,13.97,14.06,13.95,14.03,813050.0
2019-05-09 11:00:00,14.03,14.05,13.98,14.0,404400.0,14.03,14.05,13.98,14.0,404400.0
2019-05-09 11:30:00,14.0,14.07,14.0,14.07,430550.0,14.0,14.07,14.0,14.07,430550.0
2019-05-09 12:00:00,14.07,14.12,14.05,14.11,523450.0,14.07,14.12,14.05,14.11,523450.0
2019-05-09 12:30:00,14.12,14.17,14.11,14.13,402750.0,14.12,14.17,14.11,14.13,402750.0
2019-05-09 13:00:00,14.14,14.15,14.06,14.07,414500.0,14.14,14.15,14.06,14.07,414500.0
2019-05-09 13:30:00,14.07,14.1,14.05,14.07,468250.0,14.07,14.1,14.05,14.07,468250.0
2019-05-09 14:00:00,14.06,14.1,14.05,14.09,374900.0,14.06,14.1,14.05,14.09,374900.0
2019-05-09 14:30:00,14.1,14.13,14.07,14.07,579800.0,14.1,14.13,14.07,14.07,579800.0
2019-05-09 15:00:00,14.07,14.08,14.04,14.07,538300.0,14.07,14.08,14.04,14.07,538300.0
2019-05-09 15:30:00,14.07,14.12,14.06,14.1,1758450.0,14.07,14.12,14.06,14.1,1758450.0
2019-05-10 09:30:00,14.06,14.17,14.01,14.09,1359900.0,14.06,14.17,14.01,14.09,1359900.0
2019-05-10 10:00:00,14.08,14.08,13.94,13.98,1188750.0,14.08,14.08,13.94,13.98,1188750.0
2019-05-10 10:30:00,13.99,13.99,13.87,13.97,869350.0,13.99,13.99,13.87,13.97,869350.0
2019-05-10 11:00:00,13.96,14.02,13.93,13.99,580100.0,13.96,14.02,13.93,13.99,580100.0
2019-05-10 11:30:00,13.98,14.01,13.92,13.96,479150.0,13.98,14.01,13.92,13.96,479150.0
2019-05-10 12:00:00,13.98,14.01,13.95,13.99,487950.0,13.98,14.01,13.95,13.99,487950.0
2019-05-10 12:30:00,13.99,14.03,13.98,14.02,1051250.0,13.99,14.03,13.98,14.02,1051250.0
2019-05-10 13:00:00,14.01,14.07,14.01,14.04,450000.0,14.01,14.07,14.01,14.04,450000.0
2019-05-10 13:30:00,14.03,14.09,14.01,14.06,1142750.0,14.03,14.09,14.01,14.06,1142750.0
2019-05-10 14:00:00,14.05,14.08,14.03,14.06,451450.0,14.05,14.08,14.03,14.06,451450.0
2019-05-10 14:30:00,14.06,14.1,14.06,14.09,403700.0,14.06,14.1,14.06,14.09,403700.0
2019-05-10 15:00:00,14.09,14.15,14.09,14.14,640550.0,14.09,14.15,14.09,14.14,640550.0
2019-05-10 15:30:00,14.15,14.15,14.09,14.11,2086100.0,14.15,14.15,14.09,14.11,2086100.0
2019-05-13 09:30:00,13.95,13.97,13.77,13.8,2015900.0,13.95,13.97,13.77,13.8,2015900.0
2019-05-13 10:00:00,13.8,13.8,13.61,13.74,2174000.0,13.8,13.8,13.61,13.74,2174000.0
2019-05-13 10:30:00,13.73,13.79,13.72,13.75,1274600.0,13.73,13.79,13.72,13.75,1274600.0
2019-05-13 11:00:00,13.76,13.76,13.7,13.71,668500.0,13.76,13.76,13.7,13.71,668500.0
2019-05-13 11:30:00,13.72,13.74,13.69,13.72,371850.0,13.72,13.74,13.69,13.72,371850.0
2019-05-13 12:00:00,13.71,13.72,13.68,13.69,660500.0,13.71,13.72,13.68,13.69,660500.0
2019-05-13 12:30:00,13.69,13.71,13.67,13.69,355150.0,13.69,13.71,13.67,13.69,355150.0
2019-05-13 13:00:00,13.67,13.68,13.62,13.64,844300.0,13.67,13.68,13.62,13.64,844300.0
2019-05-13 13:30:00,13.65,13.71,13.65,13.7,647750.0,13.65,13.71,13.65,13.7,647750.0
2019-05-13 14:00:00,13.7,13.75,13.69,13.73,478900.0,13.7,13.75,13.69,13.73,478900.0
2019-05-13 14:30:00,13.73,13.79,13.71,13.77,535900.0,13.73,13.79,13.71,13.77,535900.0
2019-05-13 15:00:00,13.77,13.78,13.71,13.72,745550.0,13.77,13.78,13.71,13.72,745550.0
2019-05-13 15:30:00,13.72,13.76,13.71,13.75,1448650.0,13.72,13.76,13.71,13.75,1448650.0
2019-05-14 09:30:00,13.81,13.84,13.74,13.82,1660250.0,13.81,13.84,13.74,13.82,1660250.0
2019-05-14 10:00:00,13.84,13.98,13.84,13.98,884300.0,13.84,13.98,13.84,13.98,884300.0
2019-05-14 10:30:00,13.98,14.01,13.94,13.98,669850.0,13.98,14.01,13.94,13.98,669850.0
2019-05-14 11:00:00,13.98,14.05,13.95,14.03,765950.0,13.98,14.05,13.95,14.03,765950.0
2019-05-14 11:30:00,14.03,14.06,14.01,14.04,591900.0,14.03,14.06,14.01,14.04,591900.0
2019-05-14 12:00:00,14.06,14.09,14.04,14.04,989900.0,14.06,14.09,14.04,14.04,989900.0
2019-05-14 12:30:00,14.04,14.1,14.04,14.09,981650.0,14.04,14.1,14.04,14.09,981650.0
2019-05-14 13:00:00,14.09,14.16,14.09,14.16,1149700.0,14.09,14.16,14.09,14.16,1149700.0
2019-05-14 13:30:00,14.17,14.18,14.11,14.12,592250.0,14.17,14.18,14.11,14.12,592250.0
2019-05-14 14:00:00,14.12,14.17,14.11,14.16,556050.0,14.12,14.17,14.11,14.16,556050.0
2019-05-14 14:30:00,14.15,14.16,14.1,14.13,464750.0,14.15,14.16,14.1,14.13,464750.0
2019-05-14 15:00:00,14.12,14.17,14.12,14.16,544400.0,14.12,14.17,14.12,14.16,544400.0
2019-05-14 15:30:00,14.16,14.16,14.06,14.06,1935250.0,14.16,14.16,14.06,14.06,1935250.0
2019-05-15 09:30:00,14.0,14.1,13.97,14.07,1614400.0,14.0,14.1,13.97,14.07,1614400.0
2019-05-15 10:00:00,14.09,14.14,14.05,14.1,677700.0,14.09,14.14,14.05,14.1,677700.0
2019-05-15 10:30:00,14.1,14.14,14.1,14.12,375350.0,14.1,14.14,14.1,14.12,375350.0
2019-05-15 11:00:00,14.13,14.2,14.11,14.19,799750.0,14.13,14.2,14.11,14.19,799750.0
2019-05-15 11:30:00,14.18,14.19,14.16,14.17,316250.0,14.18,14.19,14.16,14.17,316250.0
2019-05-15 12:00:00,14.17,14.2,14.15,14.17,860850.0,14.17,14.2,14.15,14.17,860850.0
2019-05-15 12:30:00,14.17,14.19,14.16,14.16,460200.0,14.17,14.19,14.16,14.16,460200.0
2019-05-15 13:00:00,14.16,14.18,14.15,14.17,418150.0,14.16,14.18,14.15,14.17,418150.0
2019-05-15 13:30:00,14.17,14.2,14.16,14.2,426750.0,14.17,14.2,14.16,14.2,426750.0
2019-05-15 14:00:00,14.21,14.21,14.17,14.18,628050.0,14.21,14.21,14.17,14.18,628050.0
2019-05-15 14:30:00,14.17,14.17,14.12,14.12,425000.0,14.17,14.17,14.12,14.12,425000.0
2019-05-15 15:00:00,14.12,14.14,14.11,14.13,405750.0,14.12,14.14,14.11,14.13,405750.0
2019-05-15 15:30:00,14.13,14.15,14.11,14.12,1263400.0,14.13,14.15,14.11,14.12,1263400.0
2019-05-16 09:30:00,14.16,14.3,14.1,14.26,1237450.0,14.16,14.3,14.1,14.26,1237450.0
2019-05-16 10:00:00,14.26,14.29,14.22,14.29,832400.0,14.26,14.29,14.22,14.29,832400.0
2019-05-16 10:30:00,14.28,14.3,14.27,14.28,488100.0,14.28,14.3,14.27,14.28,488100.0
2019-05-16 11:00:00,14.29,14.3,14.26,14.28,488850.0,14.29,14.3,14.26,14.28,488850.0
2019-05-16 11:30:00,14.27,14.34,14.27,14.33,1408750.0,14.27,14.34,14.27,14.33,1408750.0
2019-05-16 12:00:00,14.32,14.36,14.32,14.35,778400.0,14.32,14.36,14.32,14.35,778400.0
2019-05-16 12:30:00,14.35,14.36,14.31,14.34,805050.0,14.35,14.36,14.31,14.34,805050.0
2019-05-16 13:00:00,14.35,14.38,14.35,14.38,939400.0,14.35,14.38,14.35,14.38,939400.0
2019-05-16 13:30:00,14.38,14.38,14.3,14.3,809700.0,14.38,14.38,14.3,14.3,809700.0
2019-05-16 14:00:00,14.29,14.33,14.29,14.32,471400.0,14.29,14.33,14.29,14.32,471400.0
2019-05-16 14:30:00,14.33,14.34,14.27,14.29,358450.0,14.33,14.34,14.27,14.29,358450.0
2019-05-16 15:00:00,14.29,14.29,14.24,14.26,622200.0,14.29,14.29,14.24,14.26,622200.0
2019-05-16 15:30:00,14.27,14.27,14.17,14.18,3369200.0,14.27,14.27,14.17,14.18,3369200.0
2019-05-17 09:30:00,14.1,14.27,14.1,14.22,1482200.0,14.1,14.27,14.1,14.22,1482200.0
2019-05-17 10:00:00,14.23,14.31,14.2,14.28,1536700.0,14.23,14.31,14.2,14.28,1536700.0
2019-05-17 10:30:00,14.29,14.35,14.28,14.33,741150.0,14.29,14.35,14.28,14.33,741150.0
2019-05-17 11:00:00,14.34,14.35,14.28,14.29,734250.0,14.34,14.35,14.28,14.29,734250.0
2019-05-17 11:30:00,14.3,14.3,14.25,14.27,847450.0,14.3,14.3,14.25,14.27,847450.0
2019-05-17 12:00:00,14.26,14.27,14.2,14.2,660100.0,14.26,14.27,14.2,14.2,660100.0
2019-05-17 12:30:00,14.2,14.28,14.2,14.24,717500.0,14.2,14.28,14.2,14.24,717500.0
2019-05-17 13:00:00,14.26,14.29,14.25,14.28,378900.0,14.26,14.29,14.25,14.28,378900.0
2019-05-17 13:30:00,14.27,14.31,14.26,14.29,820850.0,14.27,14.31,14.26,14.29,820850.0
2019-05-17 14:00:00,14.29,14.31,14.27,14.3,522450.0,14.29,14.31,14.27,14.3,522450.0
2019-05-17 14:30:00,14.3,14.38,14.28,14.36,1842700.0,14.3,14.38,14.28,14.36,1842700.0
2019-05-17 15:00:00,14.35,14.35,14.29,14.35,963700.0,14.35,14.35,14.29,14.35,963700.0
2019-05-17 15:30:00,14.34,14.36,14.3,14.32,2542350.0,14.34,14.36,14.3,14.32,2542350.0
2019-05-20 09:30:00,14.34,14.54,14.3,14.47,3510100.0,14.34,14.54,14.3,14.47,3510100.0
2019-05-20 10:00:00,14.46,14.54,14.43,14.52,1273500.0,14.46,14.54,14.43,14.52,1273500.0
2019-05-20 10:30:00,14.51,14.54,14.4,14.47,1113850.0,14.51,14.54,14.4,14.47,1113850.0
2019-05-20 11:00:00,14.47,14.49,14.43,14.48,568600.0,14.47,14.49,14.43,14.48,568600.0
2019-05-20 11:30:00,14.49,14.51,14.44,14.48,556600.0,14.49,14.51,14.44,14.48,556600.0
2019-05-20 12:00:00,14.47,14.49,14.45,14.45,704900.0,14.47,14.49,14.45,14.45,704900.0
2019-05-20 12:30:00,14.45,14.49,14.43,14.46,391250.0,14.45,14.49,14.43,14.46,391250.0
2019-05-20 13:00:00,14.46,14.49,14.45,14.47,492250.0,14.46,14.49,14.45,14.47,492250.0
2019-05-20 13:30:00,14.46,14.49,14.46,14.48,230700.0,14.46,14.49,14.46,14.48,230700.0
2019-05-20 14:00:00,14.48,14.49,14.46,14.48,234450.0,14.48,14.49,14.46,14.48,234450.0
2019-05-20 14:30:00,14.48,14.48,14.43,14.44,799100.0,14.48,14.48,14.43,14.44,799100.0
2019-05-20 15:00:00,14.44,14.45,14.38,14.42,1154000.0,14.44,14.45,14.38,14.42,1154000.0
2019-05-20 15:30:00,14.42,14.42,14.36,14.36,2075500.0,14.42,14.42,14.36,14.36,2075500.0
2019-05-21 09:30:00,14.43,14.46,14.34,14.39,2400100.0,14.43,14.46,14.34,14.39,2400100.0
2019-05-21 10:00:00,14.39,14.43,14.38,14.42,1927600.0,14.39,14.43,14.38,14.42,1927600.0
2019-05-21 10:30:00,14.42,14.44,14.41,14.41,696850.0,14.42,14.44,14.41,14.41,696850.0
2019-05-21 11:00:00,14.41,14.41,14.35,14.38,752700.0,14.41,14.41,14.35,14.38,752700.0
2019-05-21 11:30:00,14.38,14.39,14.36,14.39,275000.0,14.38,14.39,14.36,14.39,275000.0
2019-05-21 12:00:00,14.4,14.4,14.38,14.4,210850.0,14.4,14.4,14.38,14.4,210850.0
2019-05-21 12:30:00,14.39,14.4,14.37,14.38,383800.0,14.39,14.4,14.37,14.38,383800.0
2019-05-21 13:00:00,14.38,14.39,14.36,14.39,397350.0,14.38,14.39,14.36,14.39,397350.0
2019-05-21 13:30:00,14.38,14.39,14.36,14.38,205000.0,14.38,14.39,14.36,14.38,205000.0
2019-05-21 14:00:00,14.38,14.4,14.37,14.39,305000.0,14.38,14.4,14.37,14.39,305000.0
2019-05-21 14:30:00,14.39,14.4,14.36,14.37,405000.0,14.39,14.4,14.36,14.37,405000.0
2019-05-21 15:00:00,14.36,14.38,14.35,14.36,456350.0,14.36,14.38,14.35,14.36,456350.0
2019-05-21 15:30:00,14.37,14.38,14.3,14.3,3233350.0,14.37,14.38,14.3,14.3,3233350.0
2019-05-22 09:30:00,14.3,14.37,14.26,14.31,2856350.0,14.3,14.37,14.26,14.31,2856350.0
2019-05-22 10:00:00,14.34,14.34,14.28,14.28,1442150.0,14.34,14.34,14.28,14.28,1442150.0
2019-05-22 10:30:00,14.28,14.28,14.24,14.25,835750.0,14.28,14.28,14.24,14.25,835750.0
2019-05-22 11:00:00,14.25,14.25,14.21,14.22,1659050.0,14.25,14.25,14.21,14.22,1659050.0
2019-05-22 11:30:00,14.21,14.22,14.17,14.17,940150.0,14.21,14.22,14.17,14.17,940150.0
2019-05-22 12:00:00,14.19,14.19,14.14,14.14,456750.0,14.19,14.19,14.14,14.14,456750.0
2019-05-22 12:30:00,14.14,14.15,14.13,14.14,264750.0,14.14,14.15,14.13,14.14,264750.0
2019-05-22 13:00:00,14.14,14.16,14.11,14.15,557150.0,14.14,14.16,14.11,14.15,557150.0
2019-05-22 13:30:00,14.15,14.19,14.14,14.19,463600.0,14.15,14.19,14.14,14.19,463600.0
2019-05-22 14:00:00,14.18,14.18,14.14,14.15,386850.0,14.18,14.18,14.14,14.15,386850.0
2019-05-22 14:30:00,14.16,14.19,14.15,14.16,382750.0,14.16,14.19,14.15,14.16,382750.0
2019-05-22 15:00:00,14.17,14.17,14.13,14.13,818300.0,14.17,14.17,14.13,14.13,818300.0
2019-05-22 15:30:00,14.13,14.15,14.09,14.12,2693900.0,14.13,14.15,14.09,14.12,2693900.0
2019-05-23 09:30:00,13.64,13.74,13.24,13.26,8905650.0,13.64,13.74,13.24,13.26,8905650.0
2019-05-23 10:00:00,13.27,13.33,13.23,13.32,3824500.0,13.27,13.33,13.23,13.32,3824500.0
2019-05-23 10:30:00,13.31,13.43,13.28,13.37,4133900.0,13.31,13.43,13.28,13.37,4133900.0
2019-05-23 11:00:00,13.37,13.37,13.26,13.31,1672700.0,13.37,13.37,13.26,13.31,1672700.0
2019-05-23 11:30:00,13.31,13.33,13.15,13.15,3025300.0,13.31,13.33,13.15,13.15,3025300.0
2019-05-23 12:00:00,13.15,13.38,13.12,13.38,6199200.0,13.15,13.38,13.12,13.38,6199200.0
2019-05-23 12:30:00,13.38,13.44,13.25,13.26,5049300.0,13.38,13.44,13.25,13.26,5049300.0
2019-05-23 13:00:00,13.27,13.31,13.25,13.29,1858000.0,13.27,13.31,13.25,13.29,1858000.0
2019-05-23 13:30:00,13.29,13.41,13.26,13.34,1743350.0,13.29,13.41,13.26,13.34,1743350.0
2019-05-23 14:00:00,13.33,13.35,13.29,13.33,1907100.0,13.33,13.35,13.29,13.33,1907100.0
2019-05-23 14:30:00,13.33,13.37,13.3,13.35,1805750.0,13.33,13.37,13.3,13.35,1805750.0
2019-05-23 15:00:00,13.35,13.36,13.26,13.35,2763550.0,13.35,13.36,13.26,13.35,2763550.0
2019-05-23 15:30:00,13.34,13.37,13.3,13.33,7078700.0,13.34,13.37,13.3,13.33,7078700.0
2019-05-24 09:30:00,13.4,13.42,13.3,13.37,3035650.0,13.4,13.42,13.3,13.37,3035650.0
2019-05-24 10:00:00,13.38,13.44,13.31,13.32,1052400.0,13.38,13.44,13.31,13.32,1052400.0
2019-05-24 10:30:00,13.31,13.37,13.24,13.24,1408650.0,13.31,13.37,13.24,13.24,1408650.0
2019-05-24 11:00:00,13.25,13.27,13.21,13.22,568500.0,13.25,13.27,13.21,13.22,568500.0
2019-05-24 11:30:00,13.22,13.24,13.2,13.22,833750.0,13.22,13.24,13.2,13.22,833750.0
2019-05-24 12:00:00,13.21,13.24,13.17,13.24,929800.0,13.21,13.24,13.17,13.24,929800.0
2019-05-24 12:30:00,13.25,13.38,13.24,13.37,1681750.0,13.25,13.38,13.24,13.37,1681750.0
2019-05-24 13:00:00,13.38,13.38,13.33,13.38,770350.0,13.38,13.38,13.33,13.38,770350.0
2019-05-24 13:30:00,13.38,13.41,13.34,13.36,1479800.0,13.38,13.41,13.34,13.36,1479800.0
2019-05-24 14:00:00,13.36,13.38,13.33,13.35,1266400.0,13.36,13.38,13.33,13.35,1266400.0
2019-05-24 14:30:00,13.34,13.35,13.29,13.3,669200.0,13.34,13.35,13.29,13.3,669200.0
2019-05-24 15:00:00,13.31,13.32,13.27,13.27,1255250.0,13.31,13.32,13.27,13.27,1255250.0
2019-05-24 15:30:00,13.27,13.28,13.24,13.25,3800200.0,13.27,13.28,13.24,13.25,3800200.0
2019-05-28 09:30:00,13.26,13.49,13.25,13.47,2059100.0,13.26,13.49,13.25,13.47,2059100.0
2019-05-28 10:00:00,13.47,13.5,13.42,13.45,1062800.0,13.47,13.5,13.42,13.45,1062800.0
2019-05-28 10:30:00,13.44,13.54,13.44,13.51,1065600.0,13.44,13.54,13.44,13.51,1065600.0
2019-05-28 11:00:00,13.51,13.58,13.5,13.53,1018400.0,13.51,13.58,13.5,13.53,1018400.0
2019-05-28 11:30:00,13.52,13.56,13.5,13.53,1397550.0,13.52,13.56,13.5,13.53,1397550.0
2019-05-28 12:00:00,13.53,13.58,13.51,13.57,460750.0,13.53,13.58,13.51,13.57,460750.0
2019-05-28 12:30:00,13.58,13.6,13.57,13.57,632000.0,13.58,13.6,13.57,13.57,632000.0
2019-05-28 13:00:00,13.58,13.61,13.58,13.59,434000.0,13.58,13.61,13.58,13.59,434000.0
2019-05-28 13:30:00,13.59,13.61,13.55,13.57,561350.0,13.59,13.61,13.55,13.57,561350.0
2019-05-28 14:00:00,13.56,13.58,13.55,13.57,547900.0,13.56,13.58,13.55,13.57,547900.0
2019-05-28 14:30:00,13.57,13.58,13.51,13.52,868950.0,13.57,13.58,13.51,13.52,868950.0
2019-05-28 15:00:00,13.51,13.56,13.5,13.55,567950.0,13.51,13.56,13.5,13.55,567950.0
2019-05-28 15:30:00,13.55,13.63,13.53,13.6,2387950.0,13.55,13.63,13.53,13.6,2387950.0
2019-05-29 09:30:00,13.53,13.53,13.3,13.38,2256700.0,13.53,13.53,13.3,13.38,2256700.0
2019-05-29 10:00:00,13.38,13.4,13.33,13.38,1300950.0,13.38,13.4,13.33,13.38,1300950.0
2019-05-29 10:30:00,13.38,13.39,13.21,13.23,2108500.0,13.38,13.39,13.21,13.23,2108500.0
2019-05-29 11:00:00,13.22,13.28,13.22,13.25,1182900.0,13.22,13.28,13.22,13.25,1182900.0
2019-05-29 11:30:00,13.25,13.28,13.2,13.22,1077900.0,13.25,13.28,13.2,13.22,1077900.0
2019-05-29 12:00:00,13.22,13.25,13.21,13.25,1023100.0,13.22,13.25,13.21,13.25,1023100.0
2019-05-29 12:30:00,13.24,13.3,13.22,13.29,689950.0,13.24,13.3,13.22,13.29,689950.0
2019-05-29 13:00:00,13.29,13.34,13.27,13.33,516400.0,13.29,13.34,13.27,13.33,516400.0
2019-05-29 13:30:00,13.34,13.38,13.34,13.35,560250.0,13.34,13.38,13.34,13.35,560250.0
2019-05-29 14:00:00,13.36,13.37,13.33,13.33,405350.0,13.36,13.37,13.33,13.33,405350.0
2019-05-29 14:30:00,13.34,13.34,13.29,13.31,419200.0,13.34,13.34,13.29,13.31,419200.0
2019-05-29 15:00:00,13.3,13.3,13.26,13.28,581800.0,13.3,13.3,13.26,13.28,581800.0
2019-05-29 15:30:00,13.29,13.37,13.29,13.36,1804050.0,13.29,13.37,13.29,13.36,1804050.0
2019-05-30 09:30:00,13.36,13.37,13.3,13.37,697100.0,13.36,13.37,13.3,13.37,697100.0
2019-05-30 10:00:00,13.38,13.49,13.38,13.45,759550.0,13.38,13.49,13.38,13.45,759550.0
2019-05-30 10:30:00,13.45,13.49,13.43,13.46,732850.0,13.45,13.49,13.43,13.46,732850.0
2019-05-30 11:00:00,13.47,13.5,13.44,13.5,682950.0,13.47,13.5,13.44,13.5,682950.0
2019-05-30 11:30:00,13.49,13.49,13.45,13.46,417400.0,13.49,13.49,13.45,13.46,417400.0
2019-05-30 12:00:00,13.46,13.51,13.46,13.51,587050.0,13.46,13.51,13.46,13.51,587050.0
2019-05-30 12:30:00,13.52,13.58,13.52,13.56,406650.0,13.52,13.58,13.52,13.56,406650.0
2019-05-30 13:00:00,13.56,13.57,13.53,13.53,283750.0,13.56,13.57,13.53,13.53,283750.0
2019-05-30 13:30:00,13.53,13.54,13.51,13.54,182500.0,13.53,13.54,13.51,13.54,182500.0
2019-05-30 14:00:00,13.54,13.55,13.53,13.54,510850.0,13.54,13.55,13.53,13.54,510850.0
2019-05-30 14:30:00,13.54,13.54,13.48,13.52,646350.0,13.54,13.54,13.48,13.52,646350.0
2019-05-30 15:00:00,13.51,13.56,13.48,13.55,411900.0,13.51,13.56,13.48,13.55,411900.0
2019-05-30 15:30:00,13.55,13.56,13.52,13.56,2247950.0,13.55,13.56,13.52,13.56,2247950.0
2019-05-31 09:30:00,13.26,13.29,13.15,13.26,4189450.0,13.26,13.29,13.15,13.26,4189450.0
2019-05-31 10:00:00,13.26,13.33,13.22,13.31,1509300.0,13.26,13.33,13.22,13.31,1509300.0
2019-05-31 10:30:00,13.32,13.38,13.29,13.3,1050800.0,13.32,13.38,13.29,13.3,1050800.0
2019-05-31 11:00:00,13.3,13.33,13.28,13.32,824700.0,13.3,13.33,13.28,13.32,824700.0
2019-05-31 11:30:00,13.33,13.33,13.27,13.3,564750.0,13.33,13.33,13.27,13.3,564750.0
2019-05-31 12:00:00,13.3,13.31,13.26,13.27,324250.0,13.3,13.31,13.26,13.27,324250.0
2019-05-31 12:30:00,13.27,13.27,13.23,13.23,713350.0,13.27,13.27,13.23,13.23,713350.0
2019-05-31 13:00:00,13.24,13.27,13.23,13.24,698750.0,13.24,13.27,13.23,13.24,698750.0
2019-05-31 13:30:00,13.24,13.27,13.24,13.25,442400.0,13.24,13.27,13.24,13.25,442400.0
2019-05-31 14:00:00,13.25,13.25,13.21,13.22,531750.0,13.25,13.25,13.21,13.22,531750.0
2019-05-31 14:30:00,13.22,13.24,13.18,13.22,1244350.0,13.22,13.24,13.18,13.22,1244350.0
2019-05-31 15:00:00,13.21,13.24,13.17,13.19,1300800.0,13.21,13.24,13.17,13.19,1300800.0
2019-05-31 15:30:00,13.19,13.24,13.18,13.2,3319800.0,13.19,13.24,13.18,13.2,3319800.0
2019-06-03 09:30:00,13.15,13.36,13.05,13.05,1678550.0,13.15,13.36,13.05,13.05,1678550.0
2019-06-03 10:00:00,13.04,13.04,12.96,12.99,1892350.0,13.04,13.04,12.96,12.99,1892350.0
2019-06-03 10:30:00,12.98,13.02,12.94,12.98,912050.0,12.98,13.02,12.94,12.98,912050.0
2019-06-03 11:00:00,12.97,12.97,12.88,12.89,1010900.0,12.97,12.97,12.88,12.89,1010900.0
2019-06-03 11:30:00,12.9,12.94,12.89,12.93,1154800.0,12.9,12.94,12.89,12.93,1154800.0
2019-06-03 12:00:00,12.93,12.94,12.84,12.84,854400.0,12.93,12.94,12.84,12.84,854400.0
2019-06-03 12:30:00,12.85,12.9,12.84,12.87,714250.0,12.85,12.9,12.84,12.87,714250.0
2019-06-03 13:00:00,12.87,12.93,12.84,12.89,690650.0,12.87,12.93,12.84,12.89,690650.0
2019-06-03 13:30:00,12.86,12.88,12.82,12.87,816150.0,12.86,12.88,12.82,12.87,816150.0
2019-06-03 14:00:00,12.86,12.93,12.84,12.9,748050.0,12.86,12.93,12.84,12.9,748050.0
2019-06-03 14:30:00,12.9,12.92,12.84,12.85,551000.0,12.9,12.92,12.84,12.85,551000.0
2019-06-03 15:00:00,12.85,12.86,12.75,12.77,1236450.0,12.85,12.86,12.75,12.77,1236450.0
2019-06-03 15:30:00,12.77,12.84,12.73,12.83,2905750.0,12.77,12.84,12.73,12.83,2905750.0
2019-06-04 09:30:00,12.98,13.11,12.96,13.06,2218000.0,12.98,13.11,12.96,13.06,2218000.0
2019-06-04 10:00:00,13.05,13.12,12.99,13.12,1754100.0,13.05,13.12,12.99,13.12,1754100.0
2019-06-04 10:30:00,13.1,13.15,13.07,13.09,3041200.0,13.1,13.15,13.07,13.09,3041200.0
2019-06-04 11:00:00,13.09,13.16,13.07,13.11,2111500.0,13.09,13.16,13.07,13.11,2111500.0
2019-06-04 11:30:00,13.11,13.16,13.09,13.09,491250.0,13.11,13.16,13.09,13.09,491250.0
2019-06-04 12:00:00,13.1,13.1,13.05,13.05,1434100.0,13.1,13.1,13.05,13.05,1434100.0
2019-06-04 12:30:00,13.05,13.1,13.04,13.09,2209650.0,13.05,13.1,13.04,13.09,2209650.0
2019-06-04 13:00:00,13.09,13.12,13.08,13.12,945700.0,13.09,13.12,13.08,13.12,945700.0
2019-06-04 13:30:00,13.13,13.18,13.13,13.18,1792750.0,13.13,13.18,13.13,13.18,1792750.0
2019-06-04 14:00:00,13.18,13.23,13.13,13.15,1655450.0,13.18,13.23,13.13,13.15,1655450.0
2019-06-04 14:30:00,13.17,13.23,13.16,13.18,2650350.0,13.17,13.23,13.16,13.18,2650350.0
2019-06-04 15:00:00,13.18,13.31,13.18,13.29,2400850.0,13.18,13.31,13.18,13.29,2400850.0
2019-06-04 15:30:00,13.29,13.29,13.23,13.25,2725350.0,13.29,13.29,13.23,13.25,2725350.0
2019-06-05 09:30:00,13.27,13.46,13.27,13.42,2837750.0,13.27,13.46,13.27,13.42,2837750.0
2019-06-05 10:00:00,13.43,13.44,13.31,13.33,1411900.0,13.43,13.44,13.31,13.33,1411900.0
2019-06-05 10:30:00,13.32,13.34,13.27,13.29,692050.0,13.32,13.34,13.27,13.29,692050.0
2019-06-05 11:00:00,13.29,13.37,13.28,13.34,755600.0,13.29,13.37,13.28,13.34,755600.0
2019-06-05 11:30:00,13.33,13.4,13.33,13.38,415250.0,13.33,13.4,13.33,13.38,415250.0
2019-06-05 12:00:00,13.38,13.44,13.38,13.44,1187500.0,13.38,13.44,13.38,13.44,1187500.0
2019-06-05 12:30:00,13.44,13.48,13.42,13.46,782150.0,13.44,13.48,13.42,13.46,782150.0
2019-06-05 13:00:00,13.45,13.5,13.45,13.5,761600.0,13.45,13.5,13.45,13.5,761600.0
2019-06-05 13:30:00,13.5,13.52,13.48,13.5,858650.0,13.5,13.52,13.48,13.5,858650.0
2019-06-05 14:00:00,13.51,13.55,13.49,13.55,1203000.0,13.51,13.55,13.49,13.55,1203000.0
2019-06-05 14:30:00,13.56,13.58,13.51,13.53,943700.0,13.56,13.58,13.51,13.53,943700.0
2019-06-05 15:00:00,13.53,13.58,13.52,13.57,696250.0,13.53,13.58,13.52,13.57,696250.0
2019-06-05 15:30:00,13.57,13.58,13.52,13.58,3127650.0,13.57,13.58,13.52,13.58,3127650.0
2019-06-06 09:30:00,13.66,13.83,13.55,13.58,5391500.0,13.66,13.83,13.55,13.58,5391500.0
2019-06-06 10:00:00,13.6,13.75,13.58,13.72,2033650.0,13.6,13.75,13.58,13.72,2033650.0
2019-06-06 10:30:00,13.73,13.76,13.7,13.7,354500.0,13.73,13.76,13.7,13.7,354500.0
2019-06-06 11:00:00,13.71,13.72,13.67,13.72,791050.0,13.71,13.72,13.67,13.72,791050.0
2019-06-06 11:30:00,13.72,13.73,13.63,13.68,1241100.0,13.72,13.73,13.63,13.68,1241100.0
2019-06-06 12:00:00,13.69,13.74,13.68,13.7,292300.0,13.69,13.74,13.68,13.7,292300.0
2019-06-06 12:30:00,13.72,13.75,13.7,13.73,351400.0,13.72,13.75,13.7,13.73,351400.0
2019-06-06 13:00:00,13.74,13.78,13.74,13.76,456350.0,13.74,13.78,13.74,13.76,456350.0
2019-06-06 13:30:00,13.76,13.77,13.72,13.75,581800.0,13.76,13.77,13.72,13.75,581800.0
2019-06-06 14:00:00,13.75,13.78,13.74,13.77,456450.0,13.75,13.78,13.74,13.77,456450.0
2019-06-06 14:30:00,13.77,13.83,13.77,13.81,1318350.0,13.77,13.83,13.77,13.81,1318350.0
2019-06-06 15:00:00,13.81,13.84,13.8,13.83,802500.0,13.81,13.84,13.8,13.83,802500.0
2019-06-06 15:30:00,13.82,13.88,13.82,13.85,2706300.0,13.82,13.88,13.82,13.85,2706300.0
2019-06-07 09:30:00,13.96,14.08,13.96,14.04,2858850.0,13.96,14.08,13.96,14.04,2858850.0
2019-06-07 10:00:00,14.04,14.06,13.99,14.03,1570450.0,14.04,14.06,13.99,14.03,1570450.0
2019-06-07 10:30:00,14.03,14.11,14.03,14.09,1076900.0,14.03,14.11,14.03,14.09,1076900.0
2019-06-07 11:00:00,14.09,14.14,14.06,14.11,1123900.0,14.09,14.14,14.06,14.11,1123900.0
2019-06-07 11:30:00,14.11,14.13,14.09,14.12,905100.0,14.11,14.13,14.09,14.12,905100.0
2019-06-07 12:00:00,14.13,14.25,14.12,14.22,1616850.0,14.13,14.25,14.12,14.22,1616850.0
2019-06-07 12:30:00,14.23,14.24,14.2,14.23,584200.0,14.23,14.24,14.2,14.23,584200.0
2019-06-07 13:00:00,14.24,14.25,14.2,14.25,533000.0,14.24,14.25,14.2,14.25,533000.0
2019-06-07 13:30:00,14.24,14.29,14.23,14.28,769450.0,14.24,14.29,14.23,14.28,769450.0
2019-06-07 14:00:00,14.28,14.29,14.25,14.27,648250.0,14.28,14.29,14.25,14.27,648250.0
2019-06-07 14:30:00,14.28,14.29,14.21,14.22,1168850.0,14.28,14.29,14.21,14.22,1168850.0
2019-06-07 15:00:00,14.23,14.24,14.19,14.23,651400.0,14.23,14.24,14.19,14.23,651400.0
2019-06-07 15:30:00,14.23,14.23,14.18,14.2,2724450.0,14.23,14.23,14.18,14.2,2724450.0
2019-06-10 09:30:00,14.33,14.53,14.3,14.52,3055700.0,14.33,14.53,14.3,14.52,3055700.0
2019-06-10 10:00:00,14.52,14.55,14.48,14.5,2088100.0,14.52,14.55,14.48,14.5,2088100.0
2019-06-10 10:30:00,14.49,14.6,14.47,14.59,1746050.0,14.49,14.6,14.47,14.59,1746050.0
2019-06-10 11:00:00,14.59,14.59,14.49,14.51,918700.0,14.59,14.59,14.49,14.51,918700.0
2019-06-10 11:30:00,14.51,14.56,14.5,14.55,614250.0,14.51,14.56,14.5,14.55,614250.0
2019-06-10 12:00:00,14.55,14.55,14.51,14.51,436100.0,14.55,14.55,14.51,14.51,436100.0
2019-06-10 12:30:00,14.51,14.51,14.47,14.48,1044300.0,14.51,14.51,14.47,14.48,1044300.0
2019-06-10 13:00:00,14.48,14.52,14.44,14.45,702500.0,14.48,14.52,14.44,14.45,702500.0
2019-06-10 13:30:00,14.46,14.46,14.43,14.44,721000.0,14.46,14.46,14.43,14.44,721000.0
2019-06-10 14:00:00,14.44,14.44,14.4,14.41,550900.0,14.44,14.44,14.4,14.41,550900.0
2019-06-10 14:30:00,14.42,14.44,14.41,14.44,633750.0,14.42,14.44,14.41,14.44,633750.0
2019-06-10 15:00:00,14.44,14.44,14.41,14.42,530250.0,14.44,14.44,14.41,14.42,530250.0
2019-06-10 15:30:00,14.41,14.45,14.4,14.41,1786650.0,14.41,14.45,14.4,14.41,1786650.0
2019-06-11 09:30:00,14.41,14.6,14.41,14.48,1527850.0,14.41,14.6,14.41,14.48,1527850.0
2019-06-11 10:00:00,14.5,14.54,14.5,14.51,791000.0,14.5,14.54,14.5,14.51,791000.0
2019-06-11 10:30:00,14.52,14.56,14.49,14.53,927250.0,14.52,14.56,14.49,14.53,927250.0
2019-06-11 11:00:00,14.53,14.54,14.47,14.47,1617000.0,14.53,14.54,14.47,14.47,1617000.0
2019-06-11 11:30:00,14.48,14.48,14.44,14.46,888750.0,14.48,14.48,14.44,14.46,888750.0
2019-06-11 12:00:00,14.45,14.45,14.36,14.37,871850.0,14.45,14.45,14.36,14.37,871850.0
2019-06-11 12:30:00,14.38,14.42,14.38,14.4,507950.0,14.38,14.42,14.38,14.4,507950.0
2019-06-11 13:00:00,14.39,14.47,14.39,14.44,678750.0,14.39,14.47,14.39,14.44,678750.0
2019-06-11 13:30:00,14.43,14.5,14.43,14.5,710500.0,14.43,14.5,14.43,14.5,710500.0
2019-06-11 14:00:00,14.51,14.52,14.49,14.5,554400.0,14.51,14.52,14.49,14.5,554400.0
2019-06-11 14:30:00,14.51,14.52,14.47,14.48,454150.0,14.51,14.52,14.47,14.48,454150.0
2019-06-11 15:00:00,14.49,14.51,14.47,14.51,397650.0,14.49,14.51,14.47,14.51,397650.0
2019-06-11 15:30:00,14.51,14.61,14.51,14.58,3539700.0,14.51,14.61,14.51,14.58,3539700.0
2019-06-12 09:30:00,14.68,14.78,14.65,14.67,2419350.0,14.68,14.78,14.65,14.67,2419350.0
2019-06-12 10:00:00,14.66,14.74,14.64,14.7,1022700.0,14.66,14.74,14.64,14.7,1022700.0
2019-06-12 10:30:00,14.7,14.76,14.69,14.72,1167000.0,14.7,14.76,14.69,14.72,1167000.0
2019-06-12 11:00:00,14.72,14.74,14.69,14.71,887650.0,14.72,14.74,14.69,14.71,887650.0
2019-06-12 11:30:00,14.71,14.76,14.71,14.74,366250.0,14.71,14.76,14.71,14.74,366250.0
2019-06-12 12:00:00,14.74,14.74,14.7,14.74,221850.0,14.74,14.74,14.7,14.74,221850.0
2019-06-12 12:30:00,14.74,14.86,14.73,14.81,1681850.0,14.74,14.86,14.73,14.81,1681850.0
2019-06-12 13:00:00,14.82,14.84,14.8,14.82,797100.0,14.82,14.84,14.8,14.82,797100.0
2019-06-12 13:30:00,14.82,14.85,14.81,14.84,597500.0,14.82,14.85,14.81,14.84,597500.0
2019-06-12 14:00:00,14.84,14.87,14.83,14.85,631300.0,14.84,14.87,14.83,14.85,631300.0
2019-06-12 14:30:00,14.85,14.86,14.79,14.79,505350.0,14.85,14.86,14.79,14.79,505350.0
2019-06-12 15:00:00,14.8,14.81,14.77,14.78,904700.0,14.8,14.81,14.77,14.78,904700.0
2019-06-12 15:30:00,14.78,14.78,14.73,14.76,2015200.0,14.78,14.78,14.73,14.76,2015200.0
2019-06-13 09:30:00,14.84,14.99,14.76,14.76,1834100.0,14.84,14.99,14.76,14.76,1834100.0
2019-06-13 10:00:00,14.77,14.77,14.71,14.71,742300.0,14.77,14.77,14.71,14.71,742300.0
2019-06-13 10:30:00,14.71,14.75,14.7,14.71,380600.0,14.71,14.75,14.7,14.71,380600.0
2019-06-13 11:00:00,14.7,14.8,14.64,14.79,1368450.0,14.7,14.8,14.64,14.79,1368450.0
2019-06-13 11:30:00,14.79,14.79,14.74,14.79,622450.0,14.79,14.79,14.74,14.79,622450.0
2019-06-13 12:00:00,14.79,14.8,14.7,14.74,449100.0,14.79,14.8,14.7,14.74,449100.0
2019-06-13 12:30:00,14.71,14.74,14.7,14.73,202500.0,14.71,14.74,14.7,14.73,202500.0
2019-06-13 13:00:00,14.72,14.75,14.7,14.72,429950.0,14.72,14.75,14.7,14.72,429950.0
2019-06-13 13:30:00,14.71,14.73,14.7,14.7,285150.0,14.71,14.73,14.7,14.7,285150.0
2019-06-13 14:00:00,14.7,14.71,14.67,14.69,470500.0,14.7,14.71,14.67,14.69,470500.0
2019-06-13 14:30:00,14.69,14.69,14.66,14.66,382600.0,14.69,14.69,14.66,14.66,382600.0
2019-06-13 15:00:00,14.66,14.66,14.63,14.64,576850.0,14.66,14.66,14.63,14.64,576850.0
2019-06-13 15:30:00,14.64,14.65,14.57,14.64,2040050.0,14.64,14.65,14.57,14.64,2040050.0
2019-06-14 09:30:00,14.68,14.75,14.61,14.68,877800.0,14.68,14.75,14.61,14.68,877800.0
2019-06-14 10:00:00,14.69,14.72,14.65,14.68,1696500.0,14.69,14.72,14.65,14.68,1696500.0
2019-06-14 10:30:00,14.68,14.71,14.67,14.69,784000.0,14.68,14.71,14.67,14.69,784000.0
2019-06-14 11:00:00,14.69,14.72,14.68,14.72,276350.0,14.69,14.72,14.68,14.72,276350.0
2019-06-14 11:30:00,14.72,14.78,14.72,14.74,644250.0,14.72,14.78,14.72,14.74,644250.0
2019-06-14 12:00:00,14.74,14.76,14.72,14.76,463350.0,14.74,14.76,14.72,14.76,463350.0
2019-06-14 12:30:00,14.76,14.76,14.72,14.75,519350.0,14.76,14.76,14.72,14.75,519350.0
2019-06-14 13:00:00,14.74,14.76,14.73,14.75,598400.0,14.74,14.76,14.73,14.75,598400.0
2019-06-14 13:30:00,14.75,14.78,14.75,14.76,606400.0,14.75,14.78,14.75,14.76,606400.0
2019-06-14 14:00:00,14.76,14.8,14.76,14.79,621100.0,14.76,14.8,14.76,14.79,621100.0
2019-06-14 14:30:00,14.8,14.81,14.8,14.81,453300.0,14.8,14.81,14.8,14.81,453300.0
2019-06-14 15:00:00,14.81,14.84,14.81,14.84,690950.0,14.81,14.84,14.81,14.84,690950.0
2019-06-14 15:30:00,14.84,14.85,14.81,14.81,1287050.0,14.84,14.85,14.81,14.81,1287050.0
2019-06-17 09:30:00,14.86,14.98,14.83,14.85,1477650.0,14.86,14.98,14.83,14.85,1477650.0
2019-06-17 10:00:00,14.84,14.9,14.76,14.78,1758900.0,14.84,14.9,14.76,14.78,1758900.0
2019-06-17 10:30:00,14.78,14.78,14.73,14.74,554300.0,14.78,14.78,14.73,14.74,554300.0
2019-06-17 11:00:00,14.74,14.75,14.67,14.68,611750.0,14.74,14.75,14.67,14.68,611750.0
2019-06-17 11:30:00,14.68,14.68,14.61,14.63,774250.0,14.68,14.68,14.61,14.63,774250.0
2019-06-17 12:00:00,14.62,14.71,14.62,14.69,647200.0,14.62,14.71,14.62,14.69,647200.0
2019-06-17 12:30:00,14.69,14.71,14.69,14.7,363850.0,14.69,14.71,14.69,14.7,363850.0
2019-06-17 13:00:00,14.71,14.71,14.66,14.66,299700.0,14.71,14.71,14.66,14.66,299700.0
2019-06-17 13:30:00,14.65,14.67,14.64,14.66,245250.0,14.65,14.67,14.64,14.66,245250.0
2019-06-17 14:00:00,14.66,14.66,14.62,14.62,307150.0,14.66,14.66,14.62,14.62,307150.0
2019-06-17 14:30:00,14.63,14.64,14.61,14.61,374950.0,14.63,14.64,14.61,14.61,374950.0
2019-06-17 15:00:00,14.62,14.64,14.61,14.63,258200.0,14.62,14.64,14.61,14.63,258200.0
2019-06-17 15:30:00,14.63,14.65,14.6,14.63,1236450.0,14.63,14.65,14.6,14.63,1236450.0
2019-06-18 09:30:00,14.68,14.8,14.67,14.7,1281550.0,14.68,14.8,14.67,14.7,1281550.0
2019-06-18 10:00:00,14.7,14.73,14.55,14.58,845650.0,14.7,14.73,14.55,14.58,845650.0
2019-06-18 10:30:00,14.57,14.67,14.56,14.66,792250.0,14.57,14.67,14.56,14.66,792250.0
2019-06-18 11:00:00,14.67,14.69,14.61,14.62,515600.0,14.67,14.69,14.61,14.62,515600.0
2019-06-18 11:30:00,14.62,14.65,14.61,14.63,302950.0,14.62,14.65,14.61,14.63,302950.0
2019-06-18 12:00:00,14.62,14.64,14.52,14.53,554750.0,14.62,14.64,14.52,14.53,554750.0
2019-06-18 12:30:00,14.54,14.57,14.54,14.54,211650.0,14.54,14.57,14.54,14.54,211650.0
2019-06-18 13:00:00,14.54,14.54,14.49,14.51,900700.0,14.54,14.54,14.49,14.51,900700.0
2019-06-18 13:30:00,14.5,14.55,14.5,14.54,303750.0,14.5,14.55,14.5,14.54,303750.0
2019-06-18 14:00:00,14.54,14.59,14.54,14.58,440500.0,14.54,14.59,14.54,14.58,440500.0
2019-06-18 14:30:00,14.58,14.58,14.54,14.55,278750.0,14.58,14.58,14.54,14.55,278750.0
2019-06-18 15:00:00,14.55,14.57,14.52,14.55,369500.0,14.55,14.57,14.52,14.55,369500.0
2019-06-18 15:30:00,14.56,14.66,14.54,14.65,2809850.0,14.56,14.66,14.54,14.65,2809850.0
2019-06-19 09:30:00,14.64,14.65,14.46,14.52,2578250.0,14.64,14.65,14.46,14.52,2578250.0
2019-06-19 10:00:00,14.52,14.61,14.52,14.53,969550.0,14.52,14.61,14.52,14.53,969550.0
2019-06-19 10:30:00,14.53,14.55,14.5,14.52,729300.0,14.53,14.55,14.5,14.52,729300.0
2019-06-19 11:00:00,14.52,14.58,14.49,14.58,523050.0,14.52,14.58,14.49,14.58,523050.0
2019-06-19 11:30:00,14.58,14.6,14.55,14.59,335000.0,14.58,14.6,14.55,14.59,335000.0
2019-06-19 12:00:00,14.6,14.6,14.55,14.56,290750.0,14.6,14.6,14.55,14.56,290750.0
2019-06-19 12:30:00,14.57,14.57,14.55,14.56,110000.0,14.57,14.57,14.55,14.56,110000.0
2019-06-19 13:00:00,14.56,14.57,14.53,14.57,171050.0,14.56,14.57,14.53,14.57,171050.0
2019-06-19 13:30:00,14.57,14.59,14.55,14.59,254450.0,14.57,14.59,14.55,14.59,254450.0
2019-06-19 14:00:00,14.57,14.66,14.57,14.63,758550.0,14.57,14.66,14.57,14.63,758550.0
2019-06-19 14:30:00,14.62,14.64,14.58,14.59,277900.0,14.62,14.64,14.58,14.59,277900.0
2019-06-19 15:00:00,14.61,14.65,14.6,14.63,247300.0,14.61,14.65,14.6,14.63,247300.0
2019-06-19 15:30:00,14.64,14.74,14.64,14.72,889700.0,14.64,14.74,14.64,14.72,889700.0
2019-06-20 09:30:00,14.84,14.84,14.69,14.71,1559050.0,14.84,14.84,14.69,14.71,1559050.0
2019-06-20 10:00:00,14.71,14.72,14.65,14.71,395000.0,14.71,14.72,14.65,14.71,395000.0
2019-06-20 10:30:00,14.72,14.76,14.68,14.74,1662250.0,14.72,14.76,14.68,14.74,1662250.0
2019-06-20 11:00:00,14.74,14.82,14.74,14.81,1005600.0,14.74,14.82,14.74,14.81,1005600.0
2019-06-20 11:30:00,14.8,14.85,14.78,14.81,1009150.0,14.8,14.85,14.78,14.81,1009150.0
2019-06-20 12:00:00,14.81,14.82,14.72,14.75,433900.0,14.81,14.82,14.72,14.75,433900.0
2019-06-20 12:30:00,14.76,14.79,14.73,14.78,224250.0,14.76,14.79,14.73,14.78,224250.0
2019-06-20 13:00:00,14.79,14.81,14.78,14.81,251100.0,14.79,14.81,14.78,14.81,251100.0
2019-06-20 13:30:00,14.82,14.82,14.79,14.8,170000.0,14.82,14.82,14.79,14.8,170000.0
2019-06-20 14:00:00,14.8,14.81,14.76,14.76,276950.0,14.8,14.81,14.76,14.76,276950.0
2019-06-20 14:30:00,14.76,14.8,14.74,14.74,313700.0,14.76,14.8,14.74,14.74,313700.0
2019-06-20 15:00:00,14.76,14.78,14.73,14.78,320200.0,14.76,14.78,14.73,14.78,320200.0
2019-06-20 15:30:00,14.77,14.79,14.75,14.78,1264650.0,14.77,14.79,14.75,14.78,1264650.0
2019-06-21 09:30:00,14.79,14.79,14.69,14.77,1555850.0,14.79,14.79,14.69,14.77,1555850.0
2019-06-21 10:00:00,14.77,14.78,14.72,14.72,444450.0,14.77,14.78,14.72,14.72,444450.0
2019-06-21 10:30:00,14.73,14.76,14.72,14.72,687000.0,14.73,14.76,14.72,14.72,687000.0
2019-06-21 11:00:00,14.72,14.75,14.64,14.64,548950.0,14.72,14.75,14.64,14.64,548950.0
2019-06-21 11:30:00,14.64,14.67,14.63,14.65,444850.0,14.64,14.67,14.63,14.65,444850.0
2019-06-21 12:00:00,14.65,14.65,14.61,14.61,426650.0,14.65,14.65,14.61,14.61,426650.0
2019-06-21 12:30:00,14.61,14.62,14.58,14.58,429900.0,14.61,14.62,14.58,14.58,429900.0
2019-06-21 13:00:00,14.58,14.58,14.55,14.56,164450.0,14.58,14.58,14.55,14.56,164450.0
2019-06-21 13:30:00,14.56,14.57,14.55,14.55,317300.0,14.56,14.57,14.55,14.55,317300.0
2019-06-21 14:00:00,14.57,14.59,14.56,14.57,334550.0,14.57,14.59,14.56,14.57,334550.0
2019-06-21 14:30:00,14.57,14.61,14.57,14.59,257450.0,14.57,14.61,14.57,14.59,257450.0
2019-06-21 15:00:00,14.59,14.59,14.56,14.56,362400.0,14.59,14.59,14.56,14.56,362400.0
2019-06-21 15:30:00,14.56,14.6,14.54,14.55,1770150.0,14.56,14.6,14.54,14.55,1770150.0
2019-06-24 09:30:00,14.54,14.62,14.41,14.43,1631050.0,14.54,14.62,14.41,14.43,1631050.0
2019-06-24 10:00:00,14.42,14.48,14.41,14.47,932100.0,14.42,14.48,14.41,14.47,932100.0
2019-06-24 10:30:00,14.48,14.55,14.47,14.52,564700.0,14.48,14.55,14.47,14.52,564700.0
2019-06-24 11:00:00,14.53,14.54,14.49,14.5,495700.0,14.53,14.54,14.49,14.5,495700.0
2019-06-24 11:30:00,14.5,14.52,14.48,14.48,557800.0,14.5,14.52,14.48,14.48,557800.0
2019-06-24 12:00:00,14.49,14.52,14.48,14.51,966700.0,14.49,14.52,14.48,14.51,966700.0
2019-06-24 12:30:00,14.51,14.52,14.5,14.52,280000.0,14.51,14.52,14.5,14.52,280000.0
2019-06-24 13:00:00,14.52,14.52,14.49,14.5,254600.0,14.52,14.52,14.49,14.5,254600.0
2019-06-24 13:30:00,14.49,14.51,14.49,14.5,191650.0,14.49,14.51,14.49,14.5,191650.0
2019-06-24 14:00:00,14.5,14.53,14.5,14.5,326450.0,14.5,14.53,14.5,14.5,326450.0
2019-06-24 14:30:00,14.5,14.5,14.46,14.46,204600.0,14.5,14.5,14.46,14.46,204600.0
2019-06-24 15:00:00,14.47,14.47,14.44,14.46,312400.0,14.47,14.47,14.44,14.46,312400.0
2019-06-24 15:30:00,14.47,14.49,14.46,14.48,1481200.0,14.47,14.49,14.46,14.48,1481200.0
2019-06-25 09:30:00,14.68,14.8,14.68,14.79,2163850.0,14.68,14.8,14.68,14.79,2163850.0
2019-06-25 10:00:00,14.79,14.8,14.75,14.76,1086800.0,14.79,14.8,14.75,14.76,1086800.0
2019-06-25 10:30:00,14.76,14.77,14.7,14.74,851450.0,14.76,14.77,14.7,14.74,851450.0
2019-06-25 11:00:00,14.74,14.74,14.65,14.69,961100.0,14.74,14.74,14.65,14.69,961100.0
2019-06-25 11:30:00,14.7,14.72,14.66,14.72,473100.0,14.7,14.72,14.66,14.72,473100.0
2019-06-25 12:00:00,14.72,14.72,14.67,14.68,275750.0,14.72,14.72,14.67,14.68,275750.0
2019-06-25 12:30:00,14.68,14.69,14.65,14.69,328750.0,14.68,14.69,14.65,14.69,328750.0
2019-06-25 13:00:00,14.69,14.73,14.66,14.73,707250.0,14.69,14.73,14.66,14.73,707250.0
2019-06-25 13:30:00,14.72,14.76,14.68,14.69,640500.0,14.72,14.76,14.68,14.69,640500.0
2019-06-25 14:00:00,14.69,14.69,14.61,14.61,443000.0,14.69,14.69,14.61,14.61,443000.0
2019-06-25 14:30:00,14.61,14.62,14.55,14.61,767350.0,14.61,14.62,14.55,14.61,767350.0
2019-06-25 15:00:00,14.62,14.66,14.61,14.66,598100.0,14.62,14.66,14.61,14.66,598100.0
2019-06-25 15:30:00,14.66,14.68,14.64,14.66,1884450.0,14.66,14.68,14.64,14.66,1884450.0
2019-06-26 09:30:00,14.7,14.76,14.5,14.54,1286650.0,14.7,14.76,14.5,14.54,1286650.0
2019-06-26 10:00:00,14.54,14.55,14.47,14.52,756500.0,14.54,14.55,14.47,14.52,756500.0
2019-06-26 10:30:00,14.52,14.59,14.51,14.57,456000.0,14.52,14.59,14.51,14.57,456000.0
2019-06-26 11:00:00,14.57,14.59,14.56,14.59,784800.0,14.57,14.59,14.56,14.59,784800.0
2019-06-26 11:30:00,14.58,14.6,14.55,14.56,774300.0,14.58,14.6,14.55,14.56,774300.0
2019-06-26 12:00:00,14.56,14.56,14.5,14.52,346600.0,14.56,14.56,14.5,14.52,346600.0
2019-06-26 12:30:00,14.51,14.53,14.48,14.51,318100.0,14.51,14.53,14.48,14.51,318100.0
2019-06-26 13:00:00,14.51,14.58,14.51,14.55,325150.0,14.51,14.58,14.51,14.55,325150.0
2019-06-26 13:30:00,14.54,14.58,14.52,14.57,298050.0,14.54,14.58,14.52,14.57,298050.0
2019-06-26 14:00:00,14.58,14.58,14.52,14.52,276050.0,14.58,14.58,14.52,14.52,276050.0
2019-06-26 14:30:00,14.51,14.53,14.48,14.53,282650.0,14.51,14.53,14.48,14.53,282650.0
2019-06-26 15:00:00,14.54,14.54,14.52,14.53,205650.0,14.54,14.54,14.52,14.53,205650.0
2019-06-26 15:30:00,14.53,14.56,14.52,14.55,1387900.0,14.53,14.56,14.52,14.55,1387900.0
2019-06-27 09:30:00,14.61,14.61,14.42,14.47,1407450.0,14.61,14.61,14.42,14.47,1407450.0
2019-06-27 10:00:00,14.47,14.51,14.44,14.45,1913950.0,14.47,14.51,14.44,14.45,1913950.0
2019-06-27 10:30:00,14.47,14.51,14.44,14.51,824450.0,14.47,14.51,14.44,14.51,824450.0
2019-06-27 11:00:00,14.51,14.51,14.41,14.44,760800.0,14.51,14.51,14.41,14.44,760800.0
2019-06-27 11:30:00,14.45,14.5,14.44,14.45,1309600.0,14.45,14.5,14.44,14.45,1309600.0
2019-06-27 12:00:00,14.44,14.47,14.43,14.47,293850.0,14.44,14.47,14.43,14.47,293850.0
2019-06-27 12:30:00,14.47,14.49,14.45,14.45,528200.0,14.47,14.49,14.45,14.45,528200.0
2019-06-27 13:00:00,14.46,14.48,14.46,14.47,230000.0,14.46,14.48,14.46,14.47,230000.0
2019-06-27 13:30:00,14.47,14.48,14.46,14.48,446900.0,14.47,14.48,14.46,14.48,446900.0
2019-06-27 14:00:00,14.47,14.5,14.47,14.5,588100.0,14.47,14.5,14.47,14.5,588100.0
2019-06-27 14:30:00,14.51,14.55,14.51,14.54,522500.0,14.51,14.55,14.51,14.54,522500.0
2019-06-27 15:00:00,14.54,14.54,14.51,14.53,515950.0,14.54,14.54,14.51,14.53,515950.0
2019-06-27 15:30:00,14.53,14.53,14.46,14.48,2237050.0,14.53,14.53,14.46,14.48,2237050.0
2019-06-28 09:30:00,14.46,14.56,14.41,14.56,2265100.0,14.46,14.56,14.41,14.56,2265100.0
2019-06-28 10:00:00,14.56,14.58,14.52,14.58,651500.0,14.56,14.58,14.52,14.58,651500.0
2019-06-28 10:30:00,14.59,14.62,14.58,14.6,663200.0,14.59,14.62,14.58,14.6,663200.0
2019-06-28 11:00:00,14.59,14.59,14.54,14.55,372900.0,14.59,14.59,14.54,14.55,372900.0
2019-06-28 11:30:00,14.55,14.55,14.51,14.52,442950.0,14.55,14.55,14.51,14.52,442950.0
2019-06-28 12:00:00,14.53,14.55,14.51,14.53,314000.0,14.53,14.55,14.51,14.53,314000.0
2019-06-28 12:30:00,14.54,14.57,14.52,14.57,541350.0,14.54,14.57,14.52,14.57,541350.0
2019-06-28 13:00:00,14.56,14.58,14.54,14.57,356500.0,14.56,14.58,14.54,14.57,356500.0
2019-06-28 13:30:00,14.57,14.61,14.56,14.58,364500.0,14.57,14.61,14.56,14.58,364500.0
2019-06-28 14:00:00,14.58,14.6,14.58,14.59,412200.0,14.58,14.6,14.58,14.59,412200.0
2019-06-28 14:30:00,14.6,14.62,14.58,14.58,338150.0,14.6,14.62,14.58,14.58,338150.0
2019-06-28 15:00:00,14.59,14.62,14.58,14.61,654750.0,14.59,14.62,14.58,14.61,654750.0
2019-06-28 15:30:00,14.61,14.66,14.58,14.64,3055550.0,14.61,14.66,14.58,14.64,3055550.0
2019-07-01 09:30:00,14.77,14.81,14.62,14.63,3126300.0,14.77,14.81,14.62,14.63,3126300.0
2019-07-01 10:00:00,14.63,14.72,14.6,14.6,1493250.0,14.63,14.72,14.6,14.6,1493250.0
2019-07-01 10:30:00,14.61,14.65,14.6,14.61,327050.0,14.61,14.65,14.6,14.61,327050.0
2019-07-01 11:00:00,14.61,14.62,14.53,14.54,961950.0,14.61,14.62,14.53,14.54,961950.0
2019-07-01 11:30:00,14.54,14.57,14.53,14.54,353250.0,14.54,14.57,14.53,14.54,353250.0
2019-07-01 12:00:00,14.55,14.58,14.54,14.57,224150.0,14.55,14.58,14.54,14.57,224150.0
2019-07-01 12:30:00,14.58,14.6,14.56,14.58,294000.0,14.58,14.6,14.56,14.58,294000.0
2019-07-01 13:00:00,14.59,14.62,14.57,14.62,296650.0,14.59,14.62,14.57,14.62,296650.0
2019-07-01 13:30:00,14.62,14.62,14.56,14.56,469200.0,14.62,14.62,14.56,14.56,469200.0
2019-07-01 14:00:00,14.56,14.57,14.54,14.55,270100.0,14.56,14.57,14.54,14.55,270100.0
2019-07-01 14:30:00,14.54,14.56,14.53,14.55,278250.0,14.54,14.56,14.53,14.55,278250.0
2019-07-01 15:00:00,14.55,14.56,14.53,14.54,488300.0,14.55,14.56,14.53,14.54,488300.0
2019-07-01 15:30:00,14.54,14.54,14.47,14.51,2004900.0,14.54,14.54,14.47,14.51,2004900.0
2019-07-02 09:30:00,14.52,14.59,14.35,14.35,1017700.0,14.52,14.59,14.35,14.35,1017700.0
2019-07-02 10:00:00,14.37,14.44,14.34,14.4,1154000.0,14.37,14.44,14.34,14.4,1154000.0
2019-07-02 10:30:00,14.41,14.42,14.38,14.38,373150.0,14.41,14.42,14.38,14.38,373150.0
2019-07-02 11:00:00,14.39,14.42,14.38,14.38,746500.0,14.39,14.42,14.38,14.38,746500.0
2019-07-02 11:30:00,14.38,14.42,14.38,14.42,273000.0,14.38,14.42,14.38,14.42,273000.0
2019-07-02 12:00:00,14.42,14.43,14.36,14.36,508600.0,14.42,14.43,14.36,14.36,508600.0
2019-07-02 12:30:00,14.37,14.39,14.35,14.38,623950.0,14.37,14.39,14.35,14.38,623950.0
2019-07-02 13:00:00,14.37,14.4,14.35,14.37,359000.0,14.37,14.4,14.35,14.37,359000.0
2019-07-02 13:30:00,14.38,14.39,14.37,14.38,173600.0,14.38,14.39,14.37,14.38,173600.0
2019-07-02 14:00:00,14.38,14.41,14.38,14.4,231250.0,14.38,14.41,14.38,14.4,231250.0
2019-07-02 14:30:00,14.39,14.4,14.37,14.37,170000.0,14.39,14.4,14.37,14.37,170000.0
2019-07-02 15:00:00,14.37,14.4,14.37,14.38,200000.0,14.37,14.4,14.37,14.38,200000.0
2019-07-02 15:30:00,14.39,14.46,14.39,14.46,1248500.0,14.39,14.46,14.39,14.46,1248500.0
2019-07-03 09:30:00,14.44,14.54,14.43,14.48,1464550.0,14.44,14.54,14.43,14.48,1464550.0
2019-07-03 10:00:00,14.48,14.59,14.47,14.58,636950.0,14.48,14.59,14.47,14.58,636950.0
2019-07-03 10:30:00,14.59,14.61,14.56,14.61,482050.0,14.59,14.61,14.56,14.61,482050.0
2019-07-03 11:00:00,14.61,14.65,14.61,14.63,1126300.0,14.61,14.65,14.61,14.63,1126300.0
2019-07-03 11:30:00,14.64,14.66,14.64,14.64,493450.0,14.64,14.66,14.64,14.64,493450.0
2019-07-03 12:00:00,14.64,14.68,14.62,14.67,549750.0,14.64,14.68,14.62,14.67,549750.0
2019-07-03 12:30:00,14.67,14.69,14.59,14.62,1079100.0,14.67,14.69,14.59,14.62,1079100.0
2019-07-05 09:30:00,14.6,14.68,14.57,14.61,2582450.0,14.6,14.68,14.57,14.61,2582450.0
2019-07-05 10:00:00,14.61,14.7,14.6,14.7,918000.0,14.61,14.7,14.6,14.7,918000.0
2019-07-05 10:30:00,14.69,14.71,14.66,14.68,676450.0,14.69,14.71,14.66,14.68,676450.0
2019-07-05 11:00:00,14.68,14.73,14.68,14.71,636900.0,14.68,14.73,14.68,14.71,636900.0
2019-07-05 11:30:00,14.72,14.72,14.68,14.69,561350.0,14.72,14.72,14.68,14.69,561350.0
2019-07-05 12:00:00,14.69,14.73,14.69,14.72,255000.0,14.69,14.73,14.69,14.72,255000.0
2019-07-05 12:30:00,14.73,14.74,14.72,14.73,542450.0,14.73,14.74,14.72,14.73,542450.0
2019-07-05 13:00:00,14.72,14.76,14.71,14.76,634650.0,14.72,14.76,14.71,14.76,634650.0
2019-07-05 13:30:00,14.75,14.76,14.73,14.75,259650.0,14.75,14.76,14.73,14.75,259650.0
2019-07-05 14:00:00,14.76,14.76,14.73,14.74,414800.0,14.76,14.76,14.73,14.74,414800.0
2019-07-05 14:30:00,14.74,14.79,14.74,14.79,375950.0,14.74,14.79,14.74,14.79,375950.0
2019-07-05 15:00:00,14.78,14.78,14.76,14.77,399200.0,14.78,14.78,14.76,14.77,399200.0
2019-07-05 15:30:00,14.78,14.8,14.76,14.8,1263150.0,14.78,14.8,14.76,14.8,1263150.0
2019-07-08 09:30:00,14.75,15.02,14.72,14.97,2652050.0,14.75,15.02,14.72,14.97,2652050.0
2019-07-08 10:00:00,14.97,15.06,14.92,15.03,2170750.0,14.97,15.06,14.92,15.03,2170750.0
2019-07-08 10:30:00,15.02,15.05,14.96,14.98,1470700.0,15.02,15.05,14.96,14.98,1470700.0
2019-07-08 11:00:00,15.0,15.05,14.97,14.97,1545400.0,15.0,15.05,14.97,14.97,1545400.0
2019-07-08 11:30:00,14.98,14.98,14.94,14.95,431200.0,14.98,14.98,14.94,14.95,431200.0
2019-07-08 12:00:00,14.94,14.95,14.89,14.91,502300.0,14.94,14.95,14.89,14.91,502300.0
2019-07-08 12:30:00,14.91,14.95,14.91,14.93,355300.0,14.91,14.95,14.91,14.93,355300.0
2019-07-08 13:00:00,14.93,14.95,14.93,14.94,280100.0,14.93,14.95,14.93,14.94,280100.0
2019-07-08 13:30:00,14.93,14.99,14.93,14.95,850800.0,14.93,14.99,14.93,14.95,850800.0
2019-07-08 14:00:00,14.95,14.96,14.93,14.95,538850.0,14.95,14.96,14.93,14.95,538850.0
2019-07-08 14:30:00,14.96,14.99,14.94,14.99,261500.0,14.96,14.99,14.94,14.99,261500.0
2019-07-08 15:00:00,14.98,15.02,14.98,14.98,592750.0,14.98,15.02,14.98,14.98,592750.0
2019-07-08 15:30:00,14.99,14.99,14.95,14.98,1747000.0,14.99,14.99,14.95,14.98,1747000.0
2019-07-09 09:30:00,14.98,15.09,14.94,14.98,1945150.0,14.98,15.09,14.94,14.98,1945150.0
2019-07-09 10:00:00,14.98,14.99,14.86,14.86,1334900.0,14.98,14.99,14.86,14.86,1334900.0
2019-07-09 10:30:00,14.87,14.91,14.85,14.87,698400.0,14.87,14.91,14.85,14.87,698400.0
2019-07-09 11:00:00,14.88,14.91,14.86,14.87,641250.0,14.88,14.91,14.86,14.87,641250.0
2019-07-09 11:30:00,14.88,14.91,14.87,14.89,343400.0,14.88,14.91,14.87,14.89,343400.0
2019-07-09 12:00:00,14.89,14.9,14.88,14.88,116750.0,14.89,14.9,14.88,14.88,116750.0
2019-07-09 12:30:00,14.87,14.91,14.87,14.91,218850.0,14.87,14.91,14.87,14.91,218850.0
2019-07-09 13:00:00,14.91,14.91,14.88,14.9,256450.0,14.91,14.91,14.88,14.9,256450.0
2019-07-09 13:30:00,14.89,14.9,14.88,14.88,144350.0,14.89,14.9,14.88,14.88,144350.0
2019-07-09 14:00:00,14.88,14.88,14.84,14.86,262100.0,14.88,14.88,14.84,14.86,262100.0
2019-07-09 14:30:00,14.86,14.88,14.85,14.87,215050.0,14.86,14.88,14.85,14.87,215050.0
2019-07-09 15:00:00,14.87,14.89,14.87,14.87,253050.0,14.87,14.89,14.87,14.87,253050.0
2019-07-09 15:30:00,14.88,14.92,14.87,14.92,1692400.0,14.88,14.92,14.87,14.92,1692400.0
2019-07-10 09:30:00,14.91,15.04,14.91,14.97,1221050.0,14.91,15.04,14.91,14.97,1221050.0
2019-07-10 10:00:00,14.96,14.96,14.85,14.85,1024250.0,14.96,14.96,14.85,14.85,1024250.0
2019-07-10 10:30:00,14.84,14.86,14.8,14.82,930400.0,14.84,14.86,14.8,14.82,930400.0
2019-07-10 11:00:00,14.82,14.85,14.8,14.81,624850.0,14.82,14.85,14.8,14.81,624850.0
2019-07-10 11:30:00,14.81,14.82,14.76,14.77,369700.0,14.81,14.82,14.76,14.77,369700.0
2019-07-10 12:00:00,14.76,14.83,14.76,14.8,326150.0,14.76,14.83,14.76,14.8,326150.0
2019-07-10 12:30:00,14.81,14.82,14.76,14.79,244350.0,14.81,14.82,14.76,14.79,244350.0
2019-07-10 13:00:00,14.79,14.8,14.76,14.77,190000.0,14.79,14.8,14.76,14.77,190000.0
2019-07-10 13:30:00,14.76,14.78,14.75,14.77,256500.0,14.76,14.78,14.75,14.77,256500.0
2019-07-10 14:00:00,14.78,14.79,14.77,14.77,110000.0,14.78,14.79,14.77,14.77,110000.0
2019-07-10 14:30:00,14.77,14.8,14.77,14.79,140900.0,14.77,14.8,14.77,14.79,140900.0
2019-07-10 15:00:00,14.8,14.81,14.78,14.8,373500.0,14.8,14.81,14.78,14.8,373500.0
2019-07-10 15:30:00,14.8,14.89,14.8,14.86,1890250.0,14.8,14.89,14.8,14.86,1890250.0
2019-07-11 09:30:00,14.89,14.93,14.83,14.83,662050.0,14.89,14.93,14.83,14.83,662050.0
2019-07-11 10:00:00,14.8,14.86,14.77,14.86,714600.0,14.8,14.86,14.77,14.86,714600.0
2019-07-11 10:30:00,14.86,14.87,14.81,14.84,1033050.0,14.86,14.87,14.81,14.84,1033050.0
2019-07-11 11:00:00,14.85,14.85,14.8,14.82,289800.0,14.85,14.85,14.8,14.82,289800.0
2019-07-11 11:30:00,14.82,14.82,14.79,14.8,449050.0,14.82,14.82,14.79,14.8,449050.0
2019-07-11 12:00:00,14.81,14.82,14.8,14.82,361900.0,14.81,14.82,14.8,14.82,361900.0
2019-07-11 12:30:00,14.82,14.82,14.78,14.81,200000.0,14.82,14.82,14.78,14.81,200000.0
2019-07-11 13:00:00,14.8,14.81,14.78,14.78,424250.0,14.8,14.81,14.78,14.78,424250.0
2019-07-11 13:30:00,14.78,14.78,14.75,14.78,219350.0,14.78,14.78,14.75,14.78,219350.0
2019-07-11 14:00:00,14.77,14.77,14.75,14.75,167250.0,14.77,14.77,14.75,14.75,167250.0
2019-07-11 14:30:00,14.76,14.79,14.73,14.79,494950.0,14.76,14.79,14.73,14.79,494950.0
2019-07-11 15:00:00,14.79,14.81,14.78,14.79,456000.0,14.79,14.81,14.78,14.79,456000.0
2019-07-11 15:30:00,14.79,14.81,14.77,14.8,935700.0,14.79,14.81,14.77,14.8,935700.0
2019-07-12 09:30:00,14.88,14.98,14.83,14.91,2213550.0,14.88,14.98,14.83,14.91,2213550.0
2019-07-12 10:00:00,14.92,14.97,14.9,14.95,1758800.0,14.92,14.97,14.9,14.95,1758800.0
2019-07-12 10:30:00,14.96,14.98,14.94,14.98,573250.0,14.96,14.98,14.94,14.98,573250.0
2019-07-12 11:00:00,14.98,15.04,14.98,15.02,2256850.0,14.98,15.04,14.98,15.02,2256850.0
2019-07-12 11:30:00,15.02,15.03,14.98,14.99,686650.0,15.02,15.03,14.98,14.99,686650.0
2019-07-12 12:00:00,14.99,15.01,14.98,15.0,486950.0,14.99,15.01,14.98,15.0,486950.0
2019-07-12 12:30:00,15.0,15.04,14.99,15.03,521450.0,15.0,15.04,14.99,15.03,521450.0
2019-07-12 13:00:00,15.04,15.05,15.01,15.02,711300.0,15.04,15.05,15.01,15.02,711300.0
2019-07-12 13:30:00,15.02,15.04,15.01,15.03,541300.0,15.02,15.04,15.01,15.03,541300.0
2019-07-12 14:00:00,15.03,15.07,15.03,15.04,601900.0,15.03,15.07,15.03,15.04,601900.0
2019-07-12 14:30:00,15.04,15.06,15.02,15.05,616050.0,15.04,15.06,15.02,15.05,616050.0
2019-07-12 15:00:00,15.05,15.06,15.02,15.05,639700.0,15.05,15.06,15.02,15.05,639700.0
2019-07-12 15:30:00,15.05,15.06,15.0,15.01,1880750.0,15.05,15.06,15.0,15.01,1880750.0
2019-07-15 09:30:00,15.08,15.18,15.03,15.15,2614100.0,15.08,15.18,15.03,15.15,2614100.0
2019-07-15 10:00:00,15.14,15.15,15.0,15.03,1473300.0,15.14,15.15,15.0,15.03,1473300.0
2019-07-15 10:30:00,15.05,15.12,15.04,15.11,796250.0,15.05,15.12,15.04,15.11,796250.0
2019-07-15 11:00:00,15.11,15.13,15.08,15.11,567400.0,15.11,15.13,15.08,15.11,567400.0
2019-07-15 11:30:00,15.12,15.12,15.09,15.11,277450.0,15.12,15.12,15.09,15.11,277450.0
2019-07-15 12:00:00,15.12,15.12,15.05,15.05,253000.0,15.12,15.12,15.05,15.05,253000.0
2019-07-15 12:30:00,15.05,15.06,14.94,14.94,870900.0,15.05,15.06,14.94,14.94,870900.0
2019-07-15 13:00:00,14.95,15.02,14.94,15.0,652900.0,14.95,15.02,14.94,15.0,652900.0
2019-07-15 13:30:00,15.03,15.08,15.02,15.08,326750.0,15.03,15.08,15.02,15.08,326750.0
2019-07-15 14:00:00,15.07,15.09,15.04,15.08,328600.0,15.07,15.09,15.04,15.08,328600.0
2019-07-15 14:30:00,15.09,15.12,15.08,15.11,177550.0,15.09,15.12,15.08,15.11,177550.0
2019-07-15 15:00:00,15.12,15.13,15.09,15.13,430350.0,15.12,15.13,15.09,15.13,430350.0
2019-07-15 15:30:00,15.12,15.21,15.12,15.2,2306000.0,15.12,15.21,15.12,15.2,2306000.0
2019-07-16 09:30:00,15.17,15.3,15.16,15.22,2977500.0,15.17,15.3,15.16,15.22,2977500.0
2019-07-16 10:00:00,15.24,15.29,15.18,15.26,2127150.0,15.24,15.29,15.18,15.26,2127150.0
2019-07-16 10:30:00,15.25,15.27,15.16,15.2,727000.0,15.25,15.27,15.16,15.2,727000.0
2019-07-16 11:00:00,15.22,15.26,15.22,15.26,358350.0,15.22,15.26,15.22,15.26,358350.0
2019-07-16 11:30:00,15.26,15.27,15.2,15.21,702100.0,15.26,15.27,15.2,15.21,702100.0
2019-07-16 12:00:00,15.21,15.23,15.19,15.22,628350.0,15.21,15.23,15.19,15.22,628350.0
2019-07-16 12:30:00,15.22,15.24,15.21,15.21,461850.0,15.22,15.24,15.21,15.21,461850.0
2019-07-16 13:00:00,15.21,15.26,15.21,15.25,357250.0,15.21,15.26,15.21,15.25,357250.0
2019-07-16 13:30:00,15.25,15.26,15.22,15.22,226700.0,15.25,15.26,15.22,15.22,226700.0
2019-07-16 14:00:00,15.22,15.27,15.22,15.25,277400.0,15.22,15.27,15.22,15.25,277400.0
2019-07-16 14:30:00,15.26,15.28,15.24,15.25,383150.0,15.26,15.28,15.24,15.25,383150.0
2019-07-16 15:00:00,15.25,15.26,15.24,15.26,401950.0,15.25,15.26,15.24,15.26,401950.0
2019-07-16 15:30:00,15.25,15.26,15.2,15.24,1701900.0,15.25,15.26,15.2,15.24,1701900.0
2019-07-17 09:30:00,15.21,15.24,15.17,15.21,630100.0,15.21,15.24,15.17,15.21,630100.0
2019-07-17 10:00:00,15.2,15.2,15.13,15.14,571100.0,15.2,15.2,15.13,15.14,571100.0
2019-07-17 10:30:00,15.14,15.14,15.09,15.12,665450.0,15.14,15.14,15.09,15.12,665450.0
2019-07-17 11:00:00,15.11,15.19,15.11,15.16,1324650.0,15.11,15.19,15.11,15.16,1324650.0
2019-07-17 11:30:00,15.16,15.23,15.15,15.22,379600.0,15.16,15.23,15.15,15.22,379600.0
2019-07-17 12:00:00,15.22,15.23,15.13,15.13,353750.0,15.22,15.23,15.13,15.13,353750.0
2019-07-17 12:30:00,15.14,15.18,15.14,15.17,170650.0,15.14,15.18,15.14,15.17,170650.0
2019-07-17 13:00:00,15.17,15.18,15.16,15.17,132700.0,15.17,15.18,15.16,15.17,132700.0
2019-07-17 13:30:00,15.17,15.19,15.13,15.13,321500.0,15.17,15.19,15.13,15.13,321500.0
2019-07-17 14:00:00,15.13,15.13,15.11,15.12,222600.0,15.13,15.13,15.11,15.12,222600.0
2019-07-17 14:30:00,15.12,15.12,15.07,15.08,779750.0,15.12,15.12,15.07,15.08,779750.0
2019-07-17 15:00:00,15.07,15.08,15.03,15.03,505150.0,15.07,15.08,15.03,15.03,505150.0
2019-07-17 15:30:00,15.04,15.07,15.03,15.04,1247750.0,15.04,15.07,15.03,15.04,1247750.0
2019-07-18 09:30:00,15.06,15.19,15.02,15.15,1120700.0,15.06,15.19,15.02,15.15,1120700.0
2019-07-18 10:00:00,15.14,15.27,15.14,15.26,1114900.0,15.14,15.27,15.14,15.26,1114900.0
2019-07-18 10:30:00,15.25,15.28,15.24,15.25,1227550.0,15.25,15.28,15.24,15.25,1227550.0
2019-07-18 11:00:00,15.25,15.31,15.24,15.25,1894050.0,15.25,15.31,15.24,15.25,1894050.0
2019-07-18 11:30:00,15.25,15.29,15.24,15.27,1311850.0,15.25,15.29,15.24,15.27,1311850.0
2019-07-18 12:00:00,15.25,15.28,15.25,15.26,857850.0,15.25,15.28,15.25,15.26,857850.0
2019-07-18 12:30:00,15.27,15.29,15.26,15.27,304600.0,15.27,15.29,15.26,15.27,304600.0
2019-07-18 13:00:00,15.27,15.28,15.24,15.25,933550.0,15.27,15.28,15.24,15.25,933550.0
2019-07-18 13:30:00,15.25,15.26,15.21,15.25,525050.0,15.25,15.26,15.21,15.25,525050.0
2019-07-18 14:00:00,15.24,15.31,15.22,15.31,523750.0,15.24,15.31,15.22,15.31,523750.0
2019-07-18 14:30:00,15.31,15.31,15.28,15.29,461700.0,15.31,15.31,15.28,15.29,461700.0
2019-07-18 15:00:00,15.3,15.32,15.29,15.31,579100.0,15.3,15.32,15.29,15.31,579100.0
2019-07-18 15:30:00,15.32,15.32,15.26,15.29,2354100.0,15.32,15.32,15.26,15.29,2354100.0
2019-07-19 09:30:00,15.28,15.31,15.17,15.19,1397950.0,15.28,15.31,15.17,15.19,1397950.0
2019-07-19 10:00:00,15.2,15.24,15.19,15.21,613850.0,15.2,15.24,15.19,15.21,613850.0
2019-07-19 10:30:00,15.22,15.22,15.15,15.17,618350.0,15.22,15.22,15.15,15.17,618350.0
2019-07-19 11:00:00,15.17,15.19,15.16,15.16,1351100.0,15.17,15.19,15.16,15.16,1351100.0
2019-07-19 11:30:00,15.18,15.2,15.12,15.12,1407250.0,15.18,15.2,15.12,15.12,1407250.0
2019-07-19 12:00:00,15.12,15.14,15.1,15.11,544850.0,15.12,15.14,15.1,15.11,544850.0
2019-07-19 12:30:00,15.1,15.14,15.06,15.06,1006950.0,15.1,15.14,15.06,15.06,1006950.0
2019-07-19 13:00:00,15.07,15.11,15.04,15.06,506050.0,15.07,15.11,15.04,15.06,506050.0
2019-07-19 13:30:00,15.05,15.05,15.01,15.01,478050.0,15.05,15.05,15.01,15.01,478050.0
2019-07-19 14:00:00,15.02,15.04,14.98,14.99,946600.0,15.02,15.04,14.98,14.99,946600.0
2019-07-19 14:30:00,14.99,15.01,14.94,14.96,583500.0,14.99,15.01,14.94,14.96,583500.0
2019-07-19 15:00:00,14.95,14.95,14.87,14.91,1326700.0,14.95,14.95,14.87,14.91,1326700.0
2019-07-19 15:30:00,14.91,14.97,14.91,14.93,2411100.0,14.91,14.97,14.91,14.93,2411100.0
2019-07-22 09:30:00,14.93,14.95,14.76,14.89,2608800.0,14.93,14.95,14.76,14.89,2608800.0
2019-07-22 10:00:00,14.89,14.93,14.79,14.85,1366250.0,14.89,14.93,14.79,14.85,1366250.0
2019-07-22 10:30:00,14.86,14.88,14.84,14.84,787400.0,14.86,14.88,14.84,14.84,787400.0
2019-07-22 11:00:00,14.84,14.88,14.81,14.85,816750.0,14.84,14.88,14.81,14.85,816750.0
2019-07-22 11:30:00,14.85,14.85,14.81,14.81,964800.0,14.85,14.85,14.81,14.81,964800.0
2019-07-22 12:00:00,14.82,14.89,14.82,14.89,1069800.0,14.82,14.89,14.82,14.89,1069800.0
2019-07-22 12:30:00,14.89,14.92,14.88,14.92,282500.0,14.89,14.92,14.88,14.92,282500.0
2019-07-22 13:00:00,14.92,14.95,14.91,14.93,314700.0,14.92,14.95,14.91,14.93,314700.0
2019-07-22 13:30:00,14.93,14.97,14.93,14.97,300000.0,14.93,14.97,14.93,14.97,300000.0
2019-07-22 14:00:00,14.97,15.0,14.97,15.0,245000.0,14.97,15.0,14.97,15.0,245000.0
2019-07-22 14:30:00,15.0,15.01,14.98,15.01,384550.0,15.0,15.01,14.98,15.01,384550.0
2019-07-22 15:00:00,15.01,15.04,14.93,14.96,884750.0,15.01,15.04,14.93,14.96,884750.0
2019-07-22 15:30:00,14.96,14.96,14.84,14.85,2295250.0,14.96,14.96,14.84,14.85,2295250.0
2019-07-23 09:30:00,14.92,14.94,14.64,14.68,2079800.0,14.92,14.94,14.64,14.68,2079800.0
2019-07-23 10:00:00,14.68,14.68,14.56,14.58,1247350.0,14.68,14.68,14.56,14.58,1247350.0
2019-07-23 10:30:00,14.6,14.68,14.58,14.65,1424900.0,14.6,14.68,14.58,14.65,1424900.0
2019-07-23 11:00:00,14.65,14.71,14.62,14.67,2262500.0,14.65,14.71,14.62,14.67,2262500.0
2019-07-23 11:30:00,14.66,14.67,14.61,14.66,1283400.0,14.66,14.67,14.61,14.66,1283400.0
2019-07-23 12:00:00,14.66,14.67,14.61,14.62,1269050.0,14.66,14.67,14.61,14.62,1269050.0
2019-07-23 12:30:00,14.62,14.66,14.61,14.65,569800.0,14.62,14.66,14.61,14.65,569800.0
2019-07-23 13:00:00,14.64,14.65,14.62,14.63,651450.0,14.64,14.65,14.62,14.63,651450.0
2019-07-23 13:30:00,14.64,14.77,14.63,14.72,2148150.0,14.64,14.77,14.63,14.72,2148150.0
2019-07-23 14:00:00,14.72,14.79,14.7,14.79,1017100.0,14.72,14.79,14.7,14.79,1017100.0
2019-07-23 14:30:00,14.78,14.82,14.78,14.81,1031600.0,14.78,14.82,14.78,14.81,1031600.0
2019-07-23 15:00:00,14.81,14.86,14.79,14.82,1523750.0,14.81,14.86,14.79,14.82,1523750.0
2019-07-23 15:30:00,14.81,14.83,14.76,14.8,3733000.0,14.81,14.83,14.76,14.8,3733000.0
2019-07-24 09:30:00,15.21,15.59,15.08,15.54,11058100.0,15.21,15.59,15.08,15.54,11058100.0
2019-07-24 10:00:00,15.55,15.79,15.51,15.77,7660650.0,15.55,15.79,15.51,15.77,7660650.0
2019-07-24 10:30:00,15.77,15.78,15.57,15.65,5356550.0,15.77,15.78,15.57,15.65,5356550.0
2019-07-24 11:00:00,15.66,15.66,15.54,15.58,3112250.0,15.66,15.66,15.54,15.58,3112250.0
2019-07-24 11:30:00,15.59,15.71,15.56,15.68,3483550.0,15.59,15.71,15.56,15.68,3483550.0
2019-07-24 12:00:00,15.68,15.73,15.68,15.7,3268500.0,15.68,15.73,15.68,15.7,3268500.0
2019-07-24 12:30:00,15.7,15.72,15.59,15.59,1594700.0,15.7,15.72,15.59,15.59,1594700.0
2019-07-24 13:00:00,15.59,15.61,15.52,15.52,2529550.0,15.59,15.61,15.52,15.52,2529550.0
2019-07-24 13:30:00,15.52,15.57,15.48,15.48,2496850.0,15.52,15.57,15.48,15.48,2496850.0
2019-07-24 14:00:00,15.49,15.59,15.48,15.57,1175550.0,15.49,15.59,15.48,15.57,1175550.0
2019-07-24 14:30:00,15.56,15.56,15.46,15.47,1181500.0,15.56,15.56,15.46,15.47,1181500.0
2019-07-24 15:00:00,15.49,15.56,15.48,15.54,1251850.0,15.49,15.56,15.48,15.54,1251850.0
2019-07-24 15:30:00,15.54,15.6,15.52,15.57,3791800.0,15.54,15.6,15.52,15.57,3791800.0
2019-07-25 09:30:00,15.58,15.59,15.4,15.5,3273700.0,15.58,15.59,15.4,15.5,3273700.0
2019-07-25 10:00:00,15.48,15.49,15.4,15.44,1759450.0,15.48,15.49,15.4,15.44,1759450.0
2019-07-25 10:30:00,15.43,15.58,15.43,15.57,1591400.0,15.43,15.58,15.43,15.57,1591400.0
2019-07-25 11:00:00,15.57,15.64,15.54,15.59,2145500.0,15.57,15.64,15.54,15.59,2145500.0
2019-07-25 11:30:00,15.6,15.61,15.56,15.58,1496550.0,15.6,15.61,15.56,15.58,1496550.0
2019-07-25 12:00:00,15.57,15.6,15.49,15.57,1079600.0,15.57,15.6,15.49,15.57,1079600.0
2019-07-25 12:30:00,15.57,15.57,15.5,15.51,493700.0,15.57,15.57,15.5,15.51,493700.0
2019-07-25 13:00:00,15.52,15.52,15.45,15.46,1060200.0,15.52,15.52,15.45,15.46,1060200.0
2019-07-25 13:30:00,15.47,15.53,15.46,15.5,711350.0,15.47,15.53,15.46,15.5,711350.0
2019-07-25 14:00:00,15.5,15.53,15.5,15.51,513800.0,15.5,15.53,15.5,15.51,513800.0
2019-07-25 14:30:00,15.51,15.52,15.47,15.51,310700.0,15.51,15.52,15.47,15.51,310700.0
2019-07-25 15:00:00,15.5,15.5,15.47,15.49,426250.0,15.5,15.5,15.47,15.49,426250.0
2019-07-25 15:30:00,15.49,15.56,15.47,15.54,2197850.0,15.49,15.56,15.47,15.54,2197850.0
2019-07-26 09:30:00,15.66,15.71,15.6,15.68,1921250.0,15.66,15.71,15.6,15.68,1921250.0
2019-07-26 10:00:00,15.68,15.68,15.59,15.62,1376800.0,15.68,15.68,15.59,15.62,1376800.0
2019-07-26 10:30:00,15.62,15.69,15.61,15.61,1285450.0,15.62,15.69,15.61,15.61,1285450.0
2019-07-26 11:00:00,15.61,15.64,15.56,15.56,1513400.0,15.61,15.64,15.56,15.56,1513400.0
2019-07-26 11:30:00,15.56,15.62,15.54,15.58,609150.0,15.56,15.62,15.54,15.58,609150.0
2019-07-26 12:00:00,15.58,15.62,15.53,15.57,408850.0,15.58,15.62,15.53,15.57,408850.0
2019-07-26 12:30:00,15.57,15.6,15.54,15.56,1281950.0,15.57,15.6,15.54,15.56,1281950.0
2019-07-26 13:00:00,15.56,15.58,15.51,15.51,1434350.0,15.56,15.58,15.51,15.51,1434350.0
2019-07-26 13:30:00,15.51,15.58,15.51,15.57,426600.0,15.51,15.58,15.51,15.57,426600.0
2019-07-26 14:00:00,15.57,15.57,15.54,15.54,259250.0,15.57,15.57,15.54,15.54,259250.0
2019-07-26 14:30:00,15.55,15.57,15.53,15.56,361100.0,15.55,15.57,15.53,15.56,361100.0
2019-07-26 15:00:00,15.55,15.62,15.55,15.6,975450.0,15.55,15.62,15.55,15.6,975450.0
2019-07-26 15:30:00,15.6,15.62,15.57,15.6,3306750.0,15.6,15.62,15.57,15.6,3306750.0
2019-07-29 09:30:00,15.82,16.19,15.7,16.18,9569250.0,15.82,16.19,15.7,16.18,9569250.0
2019-07-29 10:00:00,16.18,16.24,16.12,16.17,3563800.0,16.18,16.24,16.12,16.17,3563800.0
2019-07-29 10:30:00,16.17,16.23,16.09,16.1,2617450.0,16.17,16.23,16.09,16.1,2617450.0
2019-07-29 11:00:00,16.12,16.15,16.08,16.09,1155000.0,16.12,16.15,16.08,16.09,1155000.0
2019-07-29 11:30:00,16.1,16.12,16.07,16.09,1142250.0,16.1,16.12,16.07,16.09,1142250.0
2019-07-29 12:00:00,16.09,16.15,16.05,16.11,1328200.0,16.09,16.15,16.05,16.11,1328200.0
2019-07-29 12:30:00,16.12,16.12,16.05,16.07,1499400.0,16.12,16.12,16.05,16.07,1499400.0
2019-07-29 13:00:00,16.08,16.08,15.99,16.04,1942750.0,16.08,16.08,15.99,16.04,1942750.0
2019-07-29 13:30:00,16.05,16.1,16.05,16.07,956400.0,16.05,16.1,16.05,16.07,956400.0
2019-07-29 14:00:00,16.08,16.14,16.08,16.11,795100.0,16.08,16.14,16.08,16.11,795100.0
2019-07-29 14:30:00,16.11,16.12,16.04,16.08,1019150.0,16.11,16.12,16.04,16.08,1019150.0
2019-07-29 15:00:00,16.07,16.16,16.07,16.14,1012450.0,16.07,16.16,16.07,16.14,1012450.0
2019-07-29 15:30:00,16.14,16.2,16.13,16.19,3235900.0,16.14,16.2,16.13,16.19,3235900.0
2019-07-30 09:30:00,16.06,16.15,16.04,16.1,1874850.0,16.06,16.15,16.04,16.1,1874850.0
2019-07-30 10:00:00,16.11,16.12,16.04,16.1,1295000.0,16.11,16.12,16.04,16.1,1295000.0
2019-07-30 10:30:00,16.11,16.15,16.07,16.13,1066050.0,16.11,16.15,16.07,16.13,1066050.0
2019-07-30 11:00:00,16.12,16.12,16.05,16.09,1025500.0,16.12,16.12,16.05,16.09,1025500.0
2019-07-30 11:30:00,16.09,16.13,16.08,16.11,474350.0,16.09,16.13,16.08,16.11,474350.0
2019-07-30 12:00:00,16.11,16.14,16.07,16.13,1059200.0,16.11,16.14,16.07,16.13,1059200.0
2019-07-30 12:30:00,16.13,16.15,16.12,16.14,750550.0,16.13,16.15,16.12,16.14,750550.0
2019-07-30 13:00:00,16.13,16.16,16.12,16.15,629250.0,16.13,16.16,16.12,16.15,629250.0
2019-07-30 13:30:00,16.15,16.15,16.12,16.12,406800.0,16.15,16.15,16.12,16.12,406800.0
2019-07-30 14:00:00,16.12,16.14,16.11,16.13,311700.0,16.12,16.14,16.11,16.13,311700.0
2019-07-30 14:30:00,16.13,16.14,16.08,16.08,604600.0,16.13,16.14,16.08,16.08,604600.0
2019-07-30 15:00:00,16.08,16.09,16.03,16.09,1534800.0,16.08,16.09,16.03,16.09,1534800.0
2019-07-30 15:30:00,16.09,16.11,16.07,16.11,1299650.0,16.09,16.11,16.07,16.11,1299650.0
2019-07-31 09:30:00,16.1,16.1,15.94,15.94,2008850.0,16.1,16.1,15.94,15.94,2008850.0
2019-07-31 10:00:00,15.96,15.96,15.79,15.81,1860200.0,15.96,15.96,15.79,15.81,1860200.0
2019-07-31 10:30:00,15.82,15.83,15.75,15.81,1660300.0,15.82,15.83,15.75,15.81,1660300.0
2019-07-31 11:00:00,15.81,15.97,15.81,15.93,1589500.0,15.81,15.97,15.81,15.93,1589500.0
2019-07-31 11:30:00,15.93,16.04,15.93,16.03,927950.0,15.93,16.04,15.93,16.03,927950.0
2019-07-31 12:00:00,16.03,16.04,15.95,15.98,589700.0,16.03,16.04,15.95,15.98,589700.0
2019-07-31 12:30:00,15.97,15.98,15.97,15.98,127900.0,15.97,15.98,15.97,15.98,127900.0
2019-07-31 13:00:00,15.98,15.99,15.94,15.99,248000.0,15.98,15.99,15.94,15.99,248000.0
2019-07-31 13:30:00,15.99,16.04,15.96,16.03,678100.0,15.99,16.04,15.96,16.03,678100.0
2019-07-31 14:00:00,16.02,16.02,15.93,15.98,581200.0,16.02,16.02,15.93,15.98,581200.0
2019-07-31 14:30:00,15.99,15.99,15.73,15.87,1859950.0,15.99,15.99,15.73,15.87,1859950.0
2019-07-31 15:00:00,15.85,15.93,15.84,15.92,1174350.0,15.85,15.93,15.84,15.92,1174350.0
2019-07-31 15:30:00,15.91,15.97,15.91,15.91,1594850.0,15.91,15.97,15.91,15.91,1594850.0
2019-08-01 09:30:00,15.89,16.0,15.86,15.93,1031000.0,15.89,16.0,15.86,15.93,1031000.0
2019-08-01 10:00:00,15.93,15.94,15.82,15.92,1425200.0,15.93,15.94,15.82,15.92,1425200.0
2019-08-01 10:30:00,15.93,15.98,15.92,15.94,712150.0,15.93,15.98,15.92,15.94,712150.0
2019-08-01 11:00:00,15.94,15.99,15.89,15.98,884650.0,15.94,15.99,15.89,15.98,884650.0
2019-08-01 11:30:00,15.97,16.05,15.96,16.01,717950.0,15.97,16.05,15.96,16.01,717950.0
2019-08-01 12:00:00,16.01,16.03,15.95,15.95,443200.0,16.01,16.03,15.95,15.95,443200.0
2019-08-01 12:30:00,15.95,16.02,15.94,15.96,1860800.0,15.95,16.02,15.94,15.96,1860800.0
2019-08-01 13:00:00,15.96,15.99,15.85,15.85,1458500.0,15.96,15.99,15.85,15.85,1458500.0
2019-08-01 13:30:00,15.85,15.89,15.73,15.77,1654900.0,15.85,15.89,15.73,15.77,1654900.0
2019-08-01 14:00:00,15.77,15.8,15.7,15.8,878350.0,15.77,15.8,15.7,15.8,878350.0
2019-08-01 14:30:00,15.8,15.82,15.73,15.81,1024350.0,15.8,15.82,15.73,15.81,1024350.0
2019-08-01 15:00:00,15.78,15.86,15.76,15.85,1098850.0,15.78,15.86,15.76,15.85,1098850.0
2019-08-01 15:30:00,15.86,15.89,15.8,15.81,1653650.0,15.86,15.89,15.8,15.81,1653650.0
2019-08-02 09:30:00,15.81,16.02,15.75,15.81,1252200.0,15.81,16.02,15.75,15.81,1252200.0
2019-08-02 10:00:00,15.83,15.83,15.75,15.78,990450.0,15.83,15.83,15.75,15.78,990450.0
2019-08-02 10:30:00,15.79,15.79,15.56,15.57,1597250.0,15.79,15.79,15.56,15.57,1597250.0
2019-08-02 11:00:00,15.57,15.66,15.55,15.64,1076250.0,15.57,15.66,15.55,15.64,1076250.0
2019-08-02 11:30:00,15.64,15.74,15.63,15.72,1338950.0,15.64,15.74,15.63,15.72,1338950.0
2019-08-02 12:00:00,15.72,15.76,15.71,15.75,400300.0,15.72,15.76,15.71,15.75,400300.0
2019-08-02 12:30:00,15.76,15.77,15.72,15.72,308750.0,15.76,15.77,15.72,15.72,308750.0
2019-08-02 13:00:00,15.73,15.81,15.69,15.78,933750.0,15.73,15.81,15.69,15.78,933750.0
2019-08-02 13:30:00,15.77,15.8,15.76,15.77,504700.0,15.77,15.8,15.76,15.77,504700.0
2019-08-02 14:00:00,15.76,15.82,15.75,15.81,452800.0,15.76,15.82,15.75,15.81,452800.0
2019-08-02 14:30:00,15.8,15.83,15.79,15.82,869300.0,15.8,15.83,15.79,15.82,869300.0
2019-08-02 15:00:00,15.82,15.85,15.79,15.84,905100.0,15.82,15.85,15.79,15.84,905100.0
2019-08-02 15:30:00,15.84,15.91,15.83,15.84,1625000.0,15.84,15.91,15.83,15.84,1625000.0
2019-08-05 09:30:00,15.68,15.72,15.54,15.66,2036800.0,15.68,15.72,15.54,15.66,2036800.0
2019-08-05 10:00:00,15.66,15.71,15.6,15.68,1254500.0,15.66,15.71,15.6,15.68,1254500.0
2019-08-05 10:30:00,15.68,15.68,15.55,15.6,1727650.0,15.68,15.68,15.55,15.6,1727650.0
2019-08-05 11:00:00,15.59,15.65,15.58,15.63,677300.0,15.59,15.65,15.58,15.63,677300.0
2019-08-05 11:30:00,15.63,15.68,15.6,15.6,850450.0,15.63,15.68,15.6,15.6,850450.0
2019-08-05 12:00:00,15.59,15.59,15.51,15.53,779300.0,15.59,15.59,15.51,15.53,779300.0
2019-08-05 12:30:00,15.54,15.55,15.49,15.5,1322200.0,15.54,15.55,15.49,15.5,1322200.0
2019-08-05 13:00:00,15.51,15.56,15.5,15.54,457500.0,15.51,15.56,15.5,15.54,457500.0
2019-08-05 13:30:00,15.53,15.57,15.49,15.51,551500.0,15.53,15.57,15.49,15.51,551500.0
2019-08-05 14:00:00,15.51,15.51,15.41,15.42,916900.0,15.51,15.51,15.41,15.42,916900.0
2019-08-05 14:30:00,15.43,15.46,15.41,15.44,724200.0,15.43,15.46,15.41,15.44,724200.0
2019-08-05 15:00:00,15.45,15.56,15.41,15.54,958750.0,15.45,15.56,15.41,15.54,958750.0
2019-08-05 15:30:00,15.53,15.65,15.51,15.6,3414250.0,15.53,15.65,15.51,15.6,3414250.0
2019-08-06 09:30:00,15.72,15.88,15.7,15.78,2391450.0,15.72,15.88,15.7,15.78,2391450.0
2019-08-06 10:00:00,15.79,15.86,15.79,15.84,925350.0,15.79,15.86,15.79,15.84,925350.0
2019-08-06 10:30:00,15.83,15.87,15.72,15.74,1080350.0,15.83,15.87,15.72,15.74,1080350.0
2019-08-06 11:00:00,15.73,15.73,15.6,15.61,979050.0,15.73,15.73,15.6,15.61,979050.0
2019-08-06 11:30:00,15.62,15.63,15.52,15.55,945250.0,15.62,15.63,15.52,15.55,945250.0
2019-08-06 12:00:00,15.57,15.59,15.51,15.53,632100.0,15.57,15.59,15.51,15.53,632100.0
2019-08-06 12:30:00,15.53,15.53,15.5,15.53,423400.0,15.53,15.53,15.5,15.53,423400.0
2019-08-06 13:00:00,15.54,15.62,15.54,15.61,539600.0,15.54,15.62,15.54,15.61,539600.0
2019-08-06 13:30:00,15.61,15.66,15.61,15.65,352550.0,15.61,15.66,15.61,15.65,352550.0
2019-08-06 14:00:00,15.65,15.76,15.64,15.76,703200.0,15.65,15.76,15.64,15.76,703200.0
2019-08-06 14:30:00,15.75,15.77,15.68,15.69,932900.0,15.75,15.77,15.68,15.69,932900.0
2019-08-06 15:00:00,15.69,15.79,15.69,15.76,907200.0,15.69,15.79,15.69,15.76,907200.0
2019-08-06 15:30:00,15.76,15.83,15.75,15.81,2074200.0,15.76,15.83,15.75,15.81,2074200.0
2019-08-07 09:30:00,15.68,15.8,15.6,15.68,1349100.0,15.68,15.8,15.6,15.68,1349100.0
2019-08-07 10:00:00,15.67,15.77,15.66,15.67,512450.0,15.67,15.77,15.66,15.67,512450.0
2019-08-07 10:30:00,15.69,15.78,15.69,15.78,390000.0,15.69,15.78,15.69,15.78,390000.0
2019-08-07 11:00:00,15.75,15.77,15.69,15.69,529800.0,15.75,15.77,15.69,15.69,529800.0
2019-08-07 11:30:00,15.69,15.74,15.68,15.71,516250.0,15.69,15.74,15.68,15.71,516250.0
2019-08-07 12:00:00,15.7,15.7,15.66,15.7,995500.0,15.7,15.7,15.66,15.7,995500.0
2019-08-07 12:30:00,15.69,15.79,15.69,15.79,450000.0,15.69,15.79,15.69,15.79,450000.0
2019-08-07 13:00:00,15.78,15.82,15.77,15.8,627650.0,15.78,15.82,15.77,15.8,627650.0
2019-08-07 13:30:00,15.79,15.89,15.79,15.85,458100.0,15.79,15.89,15.79,15.85,458100.0
2019-08-07 14:00:00,15.86,15.89,15.81,15.85,462750.0,15.86,15.89,15.81,15.85,462750.0
2019-08-07 14:30:00,15.85,15.91,15.83,15.91,403250.0,15.85,15.91,15.83,15.91,403250.0
2019-08-07 15:00:00,15.9,15.93,15.88,15.9,482050.0,15.9,15.93,15.88,15.9,482050.0
2019-08-07 15:30:00,15.9,15.93,15.85,15.9,1546200.0,15.9,15.93,15.85,15.9,1546200.0
2019-08-08 09:30:00,16.0,16.16,15.99,16.13,2633150.0,16.0,16.16,15.99,16.13,2633150.0
2019-08-08 10:00:00,16.14,16.17,16.1,16.15,1290800.0,16.14,16.17,16.1,16.15,1290800.0
2019-08-08 10:30:00,16.16,16.2,16.13,16.19,1008250.0,16.16,16.2,16.13,16.19,1008250.0
2019-08-08 11:00:00,16.18,16.22,16.17,16.21,1177950.0,16.18,16.22,16.17,16.21,1177950.0
2019-08-08 11:30:00,16.22,16.28,16.21,16.24,1200450.0,16.22,16.28,16.21,16.24,1200450.0
2019-08-08 12:00:00,16.24,16.28,16.22,16.26,626800.0,16.24,16.28,16.22,16.26,626800.0
2019-08-08 12:30:00,16.26,16.27,16.24,16.27,305200.0,16.26,16.27,16.24,16.27,305200.0
2019-08-08 13:00:00,16.27,16.28,16.22,16.22,854600.0,16.27,16.28,16.22,16.22,854600.0
2019-08-08 13:30:00,16.24,16.26,16.22,16.25,484700.0,16.24,16.26,16.22,16.25,484700.0
2019-08-08 14:00:00,16.25,16.25,16.23,16.25,232600.0,16.25,16.25,16.23,16.25,232600.0
2019-08-08 14:30:00,16.25,16.27,16.24,16.25,532000.0,16.25,16.27,16.24,16.25,532000.0
2019-08-08 15:00:00,16.24,16.26,16.22,16.23,427950.0,16.24,16.26,16.22,16.23,427950.0
2019-08-08 15:30:00,16.22,16.28,16.21,16.28,2449450.0,16.22,16.28,16.21,16.28,2449450.0
2019-08-09 09:30:00,16.26,16.39,16.24,16.28,2097000.0,16.26,16.39,16.24,16.28,2097000.0
2019-08-09 10:00:00,16.27,16.28,16.12,16.18,1851200.0,16.27,16.28,16.12,16.18,1851200.0
2019-08-09 10:30:00,16.19,16.25,16.14,16.24,996300.0,16.19,16.25,16.14,16.24,996300.0
2019-08-09 11:00:00,16.23,16.27,16.21,16.21,875050.0,16.23,16.27,16.21,16.21,875050.0
2019-08-09 11:30:00,16.21,16.27,16.21,16.27,248250.0,16.21,16.27,16.21,16.27,248250.0
2019-08-09 12:00:00,16.26,16.31,16.25,16.3,442700.0,16.26,16.31,16.25,16.3,442700.0
2019-08-09 12:30:00,16.3,16.41,16.3,16.36,1175600.0,16.3,16.41,16.3,16.36,1175600.0
2019-08-09 13:00:00,16.38,16.41,16.37,16.4,750500.0,16.38,16.41,16.37,16.4,750500.0
2019-08-09 13:30:00,16.41,16.43,16.39,16.39,487500.0,16.41,16.43,16.39,16.39,487500.0
2019-08-09 14:00:00,16.39,16.43,16.36,16.43,555550.0,16.39,16.43,16.36,16.43,555550.0
2019-08-09 14:30:00,16.43,16.44,16.39,16.43,1036750.0,16.43,16.44,16.39,16.43,1036750.0
2019-08-09 15:00:00,16.43,16.46,16.42,16.43,369250.0,16.43,16.46,16.42,16.43,369250.0
2019-08-09 15:30:00,16.43,16.45,16.35,16.36,2267500.0,16.43,16.45,16.35,16.36,2267500.0
2019-08-12 09:30:00,16.35,16.43,16.29,16.32,1469450.0,16.35,16.43,16.29,16.32,1469450.0
2019-08-12 10:00:00,16.34,16.45,16.33,16.42,1056600.0,16.34,16.45,16.33,16.42,1056600.0
2019-08-12 10:30:00,16.42,16.42,16.29,16.35,961250.0,16.42,16.42,16.29,16.35,961250.0
2019-08-12 11:00:00,16.32,16.34,16.23,16.31,1957350.0,16.32,16.34,16.23,16.31,1957350.0
2019-08-12 11:30:00,16.29,16.3,16.24,16.27,422050.0,16.29,16.3,16.24,16.27,422050.0
2019-08-12 12:00:00,16.27,16.3,16.25,16.3,313550.0,16.27,16.3,16.25,16.3,313550.0
2019-08-12 12:30:00,16.29,16.3,16.25,16.26,313200.0,16.29,16.3,16.25,16.26,313200.0
2019-08-12 13:00:00,16.25,16.27,16.23,16.25,622650.0,16.25,16.27,16.23,16.25,622650.0
2019-08-12 13:30:00,16.23,16.25,16.16,16.18,499700.0,16.23,16.25,16.16,16.18,499700.0
2019-08-12 14:00:00,16.18,16.21,16.16,16.16,340750.0,16.18,16.21,16.16,16.16,340750.0
2019-08-12 14:30:00,16.17,16.19,16.13,16.14,716600.0,16.17,16.19,16.13,16.14,716600.0
2019-08-12 15:00:00,16.15,16.2,16.14,16.2,404000.0,16.15,16.2,16.14,16.2,404000.0
2019-08-12 15:30:00,16.21,16.26,16.21,16.26,207500.0,16.21,16.26,16.21,16.26,207500.0
2019-08-13 09:30:00,16.16,16.42,16.14,16.41,1288000.0,16.16,16.42,16.14,16.41,1288000.0
2019-08-13 10:00:00,16.38,16.43,16.31,16.41,1579600.0,16.38,16.43,16.31,16.41,1579600.0
2019-08-13 10:30:00,16.39,16.39,16.3,16.31,624050.0,16.39,16.39,16.3,16.31,624050.0
2019-08-13 11:00:00,16.31,16.4,16.28,16.32,1491000.0,16.31,16.4,16.28,16.32,1491000.0
2019-08-13 11:30:00,16.32,16.41,16.32,16.38,1260500.0,16.32,16.41,16.32,16.38,1260500.0
2019-08-13 12:00:00,16.37,16.4,16.35,16.4,311900.0,16.37,16.4,16.35,16.4,311900.0
2019-08-13 12:30:00,16.38,16.39,16.33,16.33,449100.0,16.38,16.39,16.33,16.33,449100.0
2019-08-13 13:00:00,16.33,16.36,16.31,16.32,433250.0,16.33,16.36,16.31,16.32,433250.0
2019-08-13 13:30:00,16.32,16.34,16.27,16.31,740800.0,16.32,16.34,16.27,16.31,740800.0
2019-08-13 14:00:00,16.31,16.35,16.28,16.35,315200.0,16.31,16.35,16.28,16.35,315200.0
2019-08-13 14:30:00,16.34,16.38,16.33,16.34,373950.0,16.34,16.38,16.33,16.34,373950.0
2019-08-13 15:00:00,16.34,16.35,16.31,16.31,236750.0,16.34,16.35,16.31,16.31,236750.0
2019-08-13 15:30:00,16.31,16.35,16.3,16.34,852150.0,16.31,16.35,16.3,16.34,852150.0
2019-08-14 09:30:00,16.16,16.24,16.06,16.18,2106600.0,16.16,16.24,16.06,16.18,2106600.0
2019-08-14 10:00:00,16.14,16.21,16.11,16.2,782900.0,16.14,16.21,16.11,16.2,782900.0
2019-08-14 10:30:00,16.21,16.21,16.13,16.13,647400.0,16.21,16.21,16.13,16.13,647400.0
2019-08-14 11:00:00,16.13,16.17,16.06,16.08,774700.0,16.13,16.17,16.06,16.08,774700.0
2019-08-14 11:30:00,16.08,16.1,16.04,16.05,698400.0,16.08,16.1,16.04,16.05,698400.0
2019-08-14 12:00:00,16.04,16.05,15.99,16.01,637100.0,16.04,16.05,15.99,16.01,637100.0
2019-08-14 12:30:00,16.01,16.05,15.89,15.91,1195250.0,16.01,16.05,15.89,15.91,1195250.0
2019-08-14 13:00:00,15.9,16.03,15.89,15.97,868650.0,15.9,16.03,15.89,15.97,868650.0
2019-08-14 13:30:00,15.97,16.04,15.97,16.0,407650.0,15.97,16.04,15.97,16.0,407650.0
2019-08-14 14:00:00,15.99,16.08,15.98,16.02,1181000.0,15.99,16.08,15.98,16.02,1181000.0
2019-08-14 14:30:00,16.02,16.02,15.96,15.99,735600.0,16.02,16.02,15.96,15.99,735600.0
2019-08-14 15:00:00,16.0,16.04,15.95,15.99,763150.0,16.0,16.04,15.95,15.99,763150.0
2019-08-14 15:30:00,15.98,15.98,15.91,15.92,1873600.0,15.98,15.98,15.91,15.92,1873600.0
2019-08-15 09:30:00,16.0,16.12,15.94,16.01,1259600.0,16.0,16.12,15.94,16.01,1259600.0
2019-08-15 10:00:00,16.04,16.07,16.0,16.0,504150.0,16.04,16.07,16.0,16.0,504150.0
2019-08-15 10:30:00,15.99,16.04,15.97,15.98,720500.0,15.99,16.04,15.97,15.98,720500.0
2019-08-15 11:00:00,15.97,16.04,15.94,16.04,745150.0,15.97,16.04,15.94,16.04,745150.0
2019-08-15 11:30:00,16.05,16.11,16.03,16.11,663100.0,16.05,16.11,16.03,16.11,663100.0
2019-08-15 12:00:00,16.09,16.12,16.08,16.08,270950.0,16.09,16.12,16.08,16.08,270950.0
2019-08-15 12:30:00,16.07,16.1,16.05,16.05,216500.0,16.07,16.1,16.05,16.05,216500.0
2019-08-15 13:00:00,16.06,16.09,16.05,16.06,538800.0,16.06,16.09,16.05,16.06,538800.0
2019-08-15 13:30:00,16.06,16.1,15.98,16.0,706000.0,16.06,16.1,15.98,16.0,706000.0
2019-08-15 14:00:00,16.01,16.1,16.0,16.08,1653050.0,16.01,16.1,16.0,16.08,1653050.0
2019-08-15 14:30:00,16.09,16.12,16.06,16.1,704600.0,16.09,16.12,16.06,16.1,704600.0
2019-08-15 15:00:00,16.12,16.14,16.11,16.14,495100.0,16.12,16.14,16.11,16.14,495100.0
2019-08-15 15:30:00,16.14,16.23,16.13,16.19,2115050.0,16.14,16.23,16.13,16.19,2115050.0
2019-08-16 09:30:00,16.26,16.36,16.18,16.18,1587300.0,16.26,16.36,16.18,16.18,1587300.0
2019-08-16 10:00:00,16.18,16.2,16.11,16.12,858800.0,16.18,16.2,16.11,16.12,858800.0
2019-08-16 10:30:00,16.11,16.22,16.11,16.22,1064300.0,16.11,16.22,16.11,16.22,1064300.0
2019-08-16 11:00:00,16.22,16.3,16.22,16.27,909450.0,16.22,16.3,16.22,16.27,909450.0
2019-08-16 11:30:00,16.27,16.28,16.23,16.27,810950.0,16.27,16.28,16.23,16.27,810950.0
2019-08-16 12:00:00,16.26,16.29,16.25,16.29,572750.0,16.26,16.29,16.25,16.29,572750.0
2019-08-16 12:30:00,16.29,16.33,16.28,16.32,437450.0,16.29,16.33,16.28,16.32,437450.0
2019-08-16 13:00:00,16.31,16.33,16.3,16.32,236500.0,16.31,16.33,16.3,16.32,236500.0
2019-08-16 13:30:00,16.33,16.33,16.32,16.33,175350.0,16.33,16.33,16.32,16.33,175350.0
2019-08-16 14:00:00,16.32,16.32,16.28,16.28,186100.0,16.32,16.32,16.28,16.28,186100.0
2019-08-16 14:30:00,16.29,16.32,16.24,16.32,419150.0,16.29,16.32,16.24,16.32,419150.0
2019-08-16 15:00:00,16.32,16.36,16.32,16.32,601400.0,16.32,16.36,16.32,16.32,601400.0
2019-08-16 15:30:00,16.32,16.37,16.32,16.35,1301250.0,16.32,16.37,16.32,16.35,1301250.0
2019-08-19 09:30:00,16.49,16.5,16.26,16.3,2062600.0,16.49,16.5,16.26,16.3,2062600.0
2019-08-19 10:00:00,16.3,16.33,16.27,16.3,922350.0,16.3,16.33,16.27,16.3,922350.0
2019-08-19 10:30:00,16.31,16.38,16.29,16.37,352200.0,16.31,16.38,16.29,16.37,352200.0
2019-08-19 11:00:00,16.37,16.46,16.37,16.44,736450.0,16.37,16.46,16.37,16.44,736450.0
2019-08-19 11:30:00,16.43,16.46,16.42,16.43,414000.0,16.43,16.46,16.42,16.43,414000.0
2019-08-19 12:00:00,16.44,16.44,16.41,16.42,517900.0,16.44,16.44,16.41,16.42,517900.0
2019-08-19 12:30:00,16.43,16.44,16.41,16.42,314750.0,16.43,16.44,16.41,16.42,314750.0
2019-08-19 13:00:00,16.41,16.43,16.4,16.41,168000.0,16.41,16.43,16.4,16.41,168000.0
2019-08-19 13:30:00,16.41,16.46,16.41,16.44,552050.0,16.41,16.46,16.41,16.44,552050.0
2019-08-19 14:00:00,16.44,16.46,16.42,16.45,366500.0,16.44,16.46,16.42,16.45,366500.0
2019-08-19 14:30:00,16.44,16.45,16.43,16.44,256850.0,16.44,16.45,16.43,16.44,256850.0
2019-08-19 15:00:00,16.45,16.45,16.41,16.43,460100.0,16.45,16.45,16.41,16.43,460100.0
2019-08-19 15:30:00,16.43,16.44,16.38,16.4,1066600.0,16.43,16.44,16.38,16.4,1066600.0
2019-08-20 09:30:00,16.46,16.46,16.34,16.37,595050.0,16.46,16.46,16.34,16.37,595050.0
2019-08-20 10:00:00,16.38,16.43,16.36,16.41,652100.0,16.38,16.43,16.36,16.41,652100.0
2019-08-20 10:30:00,16.4,16.46,16.39,16.44,305500.0,16.4,16.46,16.39,16.44,305500.0
2019-08-20 11:00:00,16.44,16.47,16.39,16.46,732350.0,16.44,16.47,16.39,16.46,732350.0
2019-08-20 11:30:00,16.46,16.47,16.43,16.44,486300.0,16.46,16.47,16.43,16.44,486300.0
2019-08-20 12:00:00,16.43,16.45,16.43,16.44,261600.0,16.43,16.45,16.43,16.44,261600.0
2019-08-20 12:30:00,16.44,16.46,16.43,16.46,108900.0,16.44,16.46,16.43,16.46,108900.0
2019-08-20 13:00:00,16.45,16.46,16.42,16.43,445250.0,16.45,16.46,16.42,16.43,445250.0
2019-08-20 13:30:00,16.43,16.44,16.42,16.43,189450.0,16.43,16.44,16.42,16.43,189450.0
2019-08-20 14:00:00,16.44,16.46,16.4,16.44,450750.0,16.44,16.46,16.4,16.44,450750.0
2019-08-20 14:30:00,16.45,16.47,16.43,16.43,284650.0,16.45,16.47,16.43,16.43,284650.0
2019-08-20 15:00:00,16.44,16.45,16.42,16.43,373100.0,16.44,16.45,16.42,16.43,373100.0
2019-08-20 15:30:00,16.43,16.44,16.38,16.4,712250.0,16.43,16.44,16.38,16.4,712250.0
2019-08-21 09:30:00,16.45,16.49,16.43,16.45,707850.0,16.45,16.49,16.43,16.45,707850.0
2019-08-21 10:00:00,16.44,16.44,16.41,16.43,239200.0,16.44,16.44,16.41,16.43,239200.0
2019-08-21 10:30:00,16.43,16.45,16.42,16.44,481050.0,16.43,16.45,16.42,16.44,481050.0
2019-08-21 11:00:00,16.43,16.5,16.43,16.49,407650.0,16.43,16.5,16.43,16.49,407650.0
2019-08-21 11:30:00,16.49,16.5,16.46,16.47,587400.0,16.49,16.5,16.46,16.47,587400.0
2019-08-21 12:00:00,16.47,16.48,16.47,16.47,222500.0,16.47,16.48,16.47,16.47,222500.0
2019-08-21 12:30:00,16.47,16.49,16.46,16.47,440200.0,16.47,16.49,16.46,16.47,440200.0
2019-08-21 13:00:00,16.46,16.49,16.45,16.46,356150.0,16.46,16.49,16.45,16.46,356150.0
2019-08-21 13:30:00,16.46,16.49,16.46,16.48,308650.0,16.46,16.49,16.46,16.48,308650.0
2019-08-21 14:00:00,16.47,16.57,16.46,16.54,1231300.0,16.47,16.57,16.46,16.54,1231300.0
2019-08-21 14:30:00,16.54,16.58,16.52,16.52,722000.0,16.54,16.58,16.52,16.52,722000.0
2019-08-21 15:00:00,16.52,16.55,16.5,16.54,290750.0,16.52,16.55,16.5,16.54,290750.0
2019-08-21 15:30:00,16.54,16.57,16.54,16.55,779850.0,16.54,16.57,16.54,16.55,779850.0
2019-08-22 09:30:00,16.6,16.63,16.55,16.58,1156550.0,16.6,16.63,16.55,16.58,1156550.0
2019-08-22 10:00:00,16.59,16.59,16.43,16.45,824800.0,16.59,16.59,16.43,16.45,824800.0
2019-08-22 10:30:00,16.45,16.45,16.36,16.36,1040300.0,16.45,16.45,16.36,16.36,1040300.0
2019-08-22 11:00:00,16.36,16.43,16.35,16.39,620450.0,16.36,16.43,16.35,16.39,620450.0
2019-08-22 11:30:00,16.38,16.42,16.38,16.4,347200.0,16.38,16.42,16.38,16.4,347200.0
2019-08-22 12:00:00,16.41,16.45,16.41,16.42,416700.0,16.41,16.45,16.41,16.42,416700.0
2019-08-22 12:30:00,16.42,16.44,16.42,16.42,306700.0,16.42,16.44,16.42,16.42,306700.0
2019-08-22 13:00:00,16.43,16.44,16.41,16.42,222600.0,16.43,16.44,16.41,16.42,222600.0
2019-08-22 13:30:00,16.42,16.45,16.42,16.44,433300.0,16.42,16.45,16.42,16.44,433300.0
2019-08-22 14:00:00,16.45,16.45,16.41,16.41,340150.0,16.45,16.45,16.41,16.41,340150.0
2019-08-22 14:30:00,16.41,16.45,16.4,16.45,282850.0,16.41,16.45,16.4,16.45,282850.0
2019-08-22 15:00:00,16.45,16.45,16.4,16.41,456000.0,16.45,16.45,16.4,16.41,456000.0
2019-08-22 15:30:00,16.41,16.44,16.37,16.38,815600.0,16.41,16.44,16.37,16.38,815600.0
2019-08-23 09:30:00,16.3,16.38,16.3,16.36,909700.0,16.3,16.38,16.3,16.36,909700.0
2019-08-23 10:00:00,16.36,16.45,16.35,16.41,484300.0,16.36,16.45,16.35,16.41,484300.0
2019-08-23 10:30:00,16.41,16.48,16.41,16.45,413900.0,16.41,16.48,16.41,16.45,413900.0
2019-08-23 11:00:00,16.42,16.42,16.25,16.32,1545300.0,16.42,16.42,16.25,16.32,1545300.0
2019-08-23 11:30:00,16.27,16.29,16.21,16.21,746950.0,16.27,16.29,16.21,16.21,746950.0
2019-08-23 12:00:00,16.2,16.24,16.19,16.21,492100.0,16.2,16.24,16.19,16.21,492100.0
2019-08-23 12:30:00,16.2,16.24,16.18,16.19,269950.0,16.2,16.24,16.18,16.19,269950.0
2019-08-23 13:00:00,16.19,16.19,16.11,16.12,497350.0,16.19,16.19,16.11,16.12,497350.0
2019-08-23 13:30:00,16.12,16.15,16.12,16.14,255000.0,16.12,16.15,16.12,16.14,255000.0
2019-08-23 14:00:00,16.15,16.18,16.14,16.16,579800.0,16.15,16.18,16.14,16.16,579800.0
2019-08-23 14:30:00,16.17,16.19,16.14,16.16,528900.0,16.17,16.19,16.14,16.16,528900.0
2019-08-23 15:00:00,16.14,16.23,16.07,16.19,1356000.0,16.14,16.23,16.07,16.19,1356000.0
2019-08-23 15:30:00,16.17,16.18,16.04,16.12,2284850.0,16.17,16.18,16.04,16.12,2284850.0
2019-08-26 09:30:00,16.26,16.45,16.26,16.39,2507100.0,16.26,16.45,16.26,16.39,2507100.0
2019-08-26 10:00:00,16.4,16.41,16.26,16.28,662900.0,16.4,16.41,16.26,16.28,662900.0
2019-08-26 10:30:00,16.29,16.31,16.27,16.31,495750.0,16.29,16.31,16.27,16.31,495750.0
2019-08-26 11:00:00,16.34,16.42,16.32,16.39,507100.0,16.34,16.42,16.32,16.39,507100.0
2019-08-26 11:30:00,16.4,16.41,16.35,16.38,743000.0,16.4,16.41,16.35,16.38,743000.0
2019-08-26 12:00:00,16.38,16.45,16.38,16.43,263050.0,16.38,16.45,16.38,16.43,263050.0
2019-08-26 12:30:00,16.44,16.47,16.42,16.46,708050.0,16.44,16.47,16.42,16.46,708050.0
2019-08-26 13:00:00,16.46,16.47,16.41,16.45,610350.0,16.46,16.47,16.41,16.45,610350.0
2019-08-26 13:30:00,16.46,16.49,16.45,16.48,619500.0,16.46,16.49,16.45,16.48,619500.0
2019-08-26 14:00:00,16.48,16.48,16.44,16.48,755800.0,16.48,16.48,16.44,16.48,755800.0
2019-08-26 14:30:00,16.48,16.53,16.48,16.52,700100.0,16.48,16.53,16.48,16.52,700100.0
2019-08-26 15:00:00,16.53,16.55,16.49,16.53,856550.0,16.53,16.55,16.49,16.53,856550.0
2019-08-26 15:30:00,16.54,16.55,16.5,16.55,1478200.0,16.54,16.55,16.5,16.55,1478200.0
2019-08-27 09:30:00,16.67,16.9,16.66,16.89,3348350.0,16.67,16.9,16.66,16.89,3348350.0
2019-08-27 10:00:00,16.86,16.95,16.81,16.88,1661950.0,16.86,16.95,16.81,16.88,1661950.0
2019-08-27 10:30:00,16.89,16.94,16.88,16.89,411150.0,16.89,16.94,16.88,16.89,411150.0
2019-08-27 11:00:00,16.89,16.89,16.8,16.82,1129750.0,16.89,16.89,16.8,16.82,1129750.0
2019-08-27 11:30:00,16.83,16.87,16.82,16.83,636050.0,16.83,16.87,16.82,16.83,636050.0
2019-08-27 12:00:00,16.84,16.86,16.8,16.82,470400.0,16.84,16.86,16.8,16.82,470400.0
2019-08-27 12:30:00,16.81,16.81,16.74,16.77,829500.0,16.81,16.81,16.74,16.77,829500.0
2019-08-27 13:00:00,16.76,16.79,16.75,16.78,570150.0,16.76,16.79,16.75,16.78,570150.0
2019-08-27 13:30:00,16.78,16.85,16.78,16.82,415400.0,16.78,16.85,16.78,16.82,415400.0
2019-08-27 14:00:00,16.83,16.85,16.81,16.85,569400.0,16.83,16.85,16.81,16.85,569400.0
2019-08-27 14:30:00,16.84,16.87,16.83,16.87,491000.0,16.84,16.87,16.83,16.87,491000.0
2019-08-27 15:00:00,16.88,16.89,16.84,16.84,966900.0,16.88,16.89,16.84,16.84,966900.0
2019-08-27 15:30:00,16.84,16.9,16.84,16.85,2470850.0,16.84,16.9,16.84,16.85,2470850.0
2019-08-28 09:30:00,16.8,16.82,16.66,16.75,1448500.0,16.8,16.82,16.66,16.75,1448500.0
2019-08-28 10:00:00,16.73,16.77,16.69,16.72,398850.0,16.73,16.77,16.69,16.72,398850.0
2019-08-28 10:30:00,16.74,16.79,16.72,16.77,635500.0,16.74,16.79,16.72,16.77,635500.0
2019-08-28 11:00:00,16.76,16.77,16.71,16.76,356050.0,16.76,16.77,16.71,16.76,356050.0
2019-08-28 11:30:00,16.76,16.8,16.74,16.79,359050.0,16.76,16.8,16.74,16.79,359050.0
2019-08-28 12:00:00,16.79,16.8,16.74,16.76,539700.0,16.79,16.8,16.74,16.76,539700.0
2019-08-28 12:30:00,16.76,16.76,16.72,16.75,194850.0,16.76,16.76,16.72,16.75,194850.0
2019-08-28 13:00:00,16.72,16.74,16.7,16.74,169500.0,16.72,16.74,16.7,16.74,169500.0
2019-08-28 13:30:00,16.74,16.76,16.73,16.75,209000.0,16.74,16.76,16.73,16.75,209000.0
2019-08-28 14:00:00,16.76,16.77,16.73,16.73,436200.0,16.76,16.77,16.73,16.73,436200.0
2019-08-28 14:30:00,16.73,16.79,16.73,16.78,263900.0,16.73,16.79,16.73,16.78,263900.0
2019-08-28 15:00:00,16.77,16.78,16.75,16.76,245450.0,16.77,16.78,16.75,16.76,245450.0
2019-08-28 15:30:00,16.76,16.8,16.76,16.8,749450.0,16.76,16.8,16.76,16.8,749450.0
2019-08-29 09:30:00,16.9,16.9,16.74,16.85,954300.0,16.9,16.9,16.74,16.85,954300.0
2019-08-29 10:00:00,16.83,16.87,16.81,16.86,414650.0,16.83,16.87,16.81,16.86,414650.0
2019-08-29 10:30:00,16.85,16.86,16.8,16.85,395000.0,16.85,16.86,16.8,16.85,395000.0
2019-08-29 11:00:00,16.85,16.88,16.83,16.87,220050.0,16.85,16.88,16.83,16.87,220050.0
2019-08-29 11:30:00,16.87,16.91,16.85,16.86,722600.0,16.87,16.91,16.85,16.86,722600.0
2019-08-29 12:00:00,16.85,16.89,16.83,16.88,620550.0,16.85,16.89,16.83,16.88,620550.0
2019-08-29 12:30:00,16.89,16.91,16.88,16.89,374700.0,16.89,16.91,16.88,16.89,374700.0
2019-08-29 13:00:00,16.88,16.93,16.88,16.91,326350.0,16.88,16.93,16.88,16.91,326350.0
2019-08-29 13:30:00,16.89,16.94,16.89,16.94,267200.0,16.89,16.94,16.89,16.94,267200.0
2019-08-29 14:00:00,16.95,16.96,16.93,16.95,619700.0,16.95,16.96,16.93,16.95,619700.0
2019-08-29 14:30:00,16.96,16.96,16.93,16.94,212900.0,16.96,16.96,16.93,16.94,212900.0
2019-08-29 15:00:00,16.93,16.95,16.89,16.89,403200.0,16.93,16.95,16.89,16.89,403200.0
2019-08-29 15:30:00,16.9,16.92,16.86,16.88,1140950.0,16.9,16.92,16.86,16.88,1140950.0
2019-08-30 09:30:00,16.95,16.98,16.84,16.86,710100.0,16.95,16.98,16.84,16.86,710100.0
2019-08-30 10:00:00,16.87,16.89,16.78,16.79,692900.0,16.87,16.89,16.78,16.79,692900.0
2019-08-30 10:30:00,16.79,16.83,16.77,16.8,633100.0,16.79,16.83,16.77,16.8,633100.0
2019-08-30 11:00:00,16.79,16.79,16.68,16.69,1180750.0,16.79,16.79,16.68,16.69,1180750.0
2019-08-30 11:30:00,16.69,16.79,16.69,16.76,768700.0,16.69,16.79,16.69,16.76,768700.0
2019-08-30 12:00:00,16.76,16.78,16.75,16.77,305550.0,16.76,16.78,16.75,16.77,305550.0
2019-08-30 12:30:00,16.76,16.82,16.76,16.81,447900.0,16.76,16.82,16.76,16.81,447900.0
2019-08-30 13:00:00,16.81,16.81,16.78,16.78,259300.0,16.81,16.81,16.78,16.78,259300.0
2019-08-30 13:30:00,16.78,16.8,16.77,16.78,318250.0,16.78,16.8,16.77,16.78,318250.0
2019-08-30 14:00:00,16.79,16.83,16.79,16.79,241100.0,16.79,16.83,16.79,16.79,241100.0
2019-08-30 14:30:00,16.79,16.8,16.76,16.76,328600.0,16.79,16.8,16.76,16.76,328600.0
2019-08-30 15:00:00,16.76,16.77,16.74,16.77,202250.0,16.76,16.77,16.74,16.77,202250.0
2019-08-30 15:30:00,16.77,16.78,16.75,16.76,1116250.0,16.77,16.78,16.75,16.76,1116250.0
2019-09-03 09:30:00,16.66,16.72,16.62,16.68,1076050.0,16.66,16.72,16.62,16.68,1076050.0
2019-09-03 10:00:00,16.67,16.68,16.61,16.68,1000800.0,16.67,16.68,16.61,16.68,1000800.0
2019-09-03 10:30:00,16.69,16.72,16.65,16.69,859100.0,16.69,16.72,16.65,16.69,859100.0
2019-09-03 11:00:00,16.69,16.69,16.64,16.67,303650.0,16.69,16.69,16.64,16.67,303650.0
2019-09-03 11:30:00,16.69,16.69,16.64,16.67,441750.0,16.69,16.69,16.64,16.67,441750.0
2019-09-03 12:00:00,16.67,16.68,16.63,16.63,321800.0,16.67,16.68,16.63,16.63,321800.0
2019-09-03 12:30:00,16.63,16.63,16.56,16.61,830950.0,16.63,16.63,16.56,16.61,830950.0
2019-09-03 13:00:00,16.61,16.61,16.54,16.56,310150.0,16.61,16.61,16.54,16.56,310150.0
2019-09-03 13:30:00,16.56,16.56,16.49,16.52,1138400.0,16.56,16.56,16.49,16.52,1138400.0
2019-09-03 14:00:00,16.52,16.55,16.48,16.5,435050.0,16.52,16.55,16.48,16.5,435050.0
2019-09-03 14:30:00,16.51,16.51,16.48,16.49,351250.0,16.51,16.51,16.48,16.49,351250.0
2019-09-03 15:00:00,16.48,16.5,16.47,16.48,448700.0,16.48,16.5,16.47,16.48,448700.0
2019-09-03 15:30:00,16.48,16.57,16.48,16.55,2103750.0,16.48,16.57,16.48,16.55,2103750.0
2019-09-04 09:30:00,16.64,16.76,16.6,16.62,1369300.0,16.64,16.76,16.6,16.62,1369300.0
2019-09-04 10:00:00,16.62,16.67,16.58,16.67,877900.0,16.62,16.67,16.58,16.67,877900.0
2019-09-04 10:30:00,16.68,16.68,16.56,16.61,818000.0,16.68,16.68,16.56,16.61,818000.0
2019-09-04 11:00:00,16.6,16.7,16.6,16.7,339550.0,16.6,16.7,16.6,16.7,339550.0
2019-09-04 11:30:00,16.69,16.72,16.65,16.72,647750.0,16.69,16.72,16.65,16.72,647750.0
2019-09-04 12:00:00,16.72,16.76,16.7,16.74,607300.0,16.72,16.76,16.7,16.74,607300.0
2019-09-04 12:30:00,16.73,16.75,16.73,16.74,231200.0,16.73,16.75,16.73,16.74,231200.0
2019-09-04 13:00:00,16.75,16.78,16.74,16.77,598650.0,16.75,16.78,16.74,16.77,598650.0
2019-09-04 13:30:00,16.77,16.78,16.75,16.75,217250.0,16.77,16.78,16.75,16.75,217250.0
2019-09-04 14:00:00,16.75,16.75,16.71,16.72,296350.0,16.75,16.75,16.71,16.72,296350.0
2019-09-04 14:30:00,16.72,16.79,16.71,16.77,475800.0,16.72,16.79,16.71,16.77,475800.0
2019-09-04 15:00:00,16.78,16.79,16.76,16.79,487700.0,16.78,16.79,16.76,16.79,487700.0
2019-09-04 15:30:00,16.79,16.81,16.75,16.77,1253350.0,16.79,16.81,16.75,16.77,1253350.0
2019-09-05 09:30:00,16.84,16.88,16.7,16.74,1243750.0,16.84,16.88,16.7,16.74,1243750.0
2019-09-05 10:00:00,16.78,16.8,16.68,16.69,654600.0,16.78,16.8,16.68,16.69,654600.0
2019-09-05 10:30:00,16.7,16.75,16.7,16.72,577750.0,16.7,16.75,16.7,16.72,577750.0
2019-09-05 11:00:00,16.74,16.8,16.73,16.78,484900.0,16.74,16.8,16.73,16.78,484900.0
2019-09-05 11:30:00,16.76,16.77,16.7,16.7,225250.0,16.76,16.77,16.7,16.7,225250.0
2019-09-05 12:00:00,16.7,16.77,16.7,16.75,535300.0,16.7,16.77,16.7,16.75,535300.0
2019-09-05 12:30:00,16.74,16.74,16.69,16.7,533500.0,16.74,16.74,16.69,16.7,533500.0
2019-09-05 13:00:00,16.71,16.71,16.68,16.68,256250.0,16.71,16.71,16.68,16.68,256250.0
2019-09-05 13:30:00,16.68,16.68,16.65,16.65,447300.0,16.68,16.68,16.65,16.65,447300.0
2019-09-05 14:00:00,16.65,16.72,16.64,16.72,421500.0,16.65,16.72,16.64,16.72,421500.0
2019-09-05 14:30:00,16.72,16.78,16.71,16.77,287750.0,16.72,16.78,16.71,16.77,287750.0
2019-09-05 15:00:00,16.77,16.79,16.77,16.78,191350.0,16.77,16.79,16.77,16.78,191350.0
2019-09-05 15:30:00,16.79,16.79,16.74,16.76,1146250.0,16.79,16.79,16.74,16.76,1146250.0
2019-09-06 09:30:00,16.76,16.84,16.75,16.8,674800.0,16.76,16.84,16.75,16.8,674800.0
2019-09-06 10:00:00,16.79,16.79,16.69,16.7,358550.0,16.79,16.79,16.69,16.7,358550.0
2019-09-06 10:30:00,16.71,16.75,16.67,16.68,622650.0,16.71,16.75,16.67,16.68,622650.0
2019-09-06 11:00:00,16.68,16.73,16.68,16.73,454850.0,16.68,16.73,16.68,16.73,454850.0
2019-09-06 11:30:00,16.73,16.74,16.71,16.73,297250.0,16.73,16.74,16.71,16.73,297250.0
2019-09-06 12:00:00,16.73,16.74,16.71,16.72,264550.0,16.73,16.74,16.71,16.72,264550.0
2019-09-06 12:30:00,16.71,16.72,16.69,16.7,433000.0,16.71,16.72,16.69,16.7,433000.0
2019-09-06 13:00:00,16.7,16.77,16.7,16.76,366050.0,16.7,16.77,16.7,16.76,366050.0
2019-09-06 13:30:00,16.76,16.76,16.74,16.74,230000.0,16.76,16.76,16.74,16.74,230000.0
2019-09-06 14:00:00,16.74,16.74,16.68,16.68,634900.0,16.74,16.74,16.68,16.68,634900.0
2019-09-06 14:30:00,16.69,16.7,16.68,16.68,415450.0,16.69,16.7,16.68,16.68,415450.0
2019-09-06 15:00:00,16.68,16.75,16.67,16.75,437700.0,16.68,16.75,16.67,16.75,437700.0
2019-09-06 15:30:00,16.74,16.74,16.69,16.73,1405200.0,16.74,16.74,16.69,16.73,1405200.0
2019-09-09 09:30:00,16.95,17.16,16.88,17.14,4450300.0,16.95,17.16,16.88,17.14,4450300.0
2019-09-09 10:00:00,17.15,17.15,17.02,17.05,1350250.0,17.15,17.15,17.02,17.05,1350250.0
2019-09-09 10:30:00,17.05,17.09,17.03,17.08,1263100.0,17.05,17.09,17.03,17.08,1263100.0
2019-09-09 11:00:00,17.08,17.09,17.05,17.07,462850.0,17.08,17.09,17.05,17.07,462850.0
2019-09-09 11:30:00,17.06,17.07,17.03,17.03,678100.0,17.06,17.07,17.03,17.03,678100.0
2019-09-09 12:00:00,17.03,17.04,16.93,16.94,891500.0,17.03,17.04,16.93,16.94,891500.0
2019-09-09 12:30:00,16.93,16.94,16.87,16.92,807850.0,16.93,16.94,16.87,16.92,807850.0
2019-09-09 13:00:00,16.92,17.0,16.92,16.97,613900.0,16.92,17.0,16.92,16.97,613900.0
2019-09-09 13:30:00,16.97,16.97,16.92,16.92,391950.0,16.97,16.97,16.92,16.92,391950.0
2019-09-09 14:00:00,16.93,16.94,16.87,16.89,1226000.0,16.93,16.94,16.87,16.89,1226000.0
2019-09-09 14:30:00,16.89,16.93,16.88,16.91,966400.0,16.89,16.93,16.88,16.91,966400.0
2019-09-09 15:00:00,16.91,16.91,16.81,16.82,932050.0,16.91,16.91,16.81,16.82,932050.0
2019-09-09 15:30:00,16.81,16.84,16.78,16.8,2017400.0,16.81,16.84,16.78,16.8,2017400.0
2019-09-10 09:30:00,16.79,16.79,16.12,16.15,4192100.0,16.79,16.79,16.12,16.15,4192100.0
2019-09-10 10:00:00,16.16,16.2,15.96,16.14,4273450.0,16.16,16.2,15.96,16.14,4273450.0
2019-09-10 10:30:00,16.13,16.14,15.98,16.0,1706500.0,16.13,16.14,15.98,16.0,1706500.0
2019-09-10 11:00:00,15.99,16.05,15.93,15.96,1879850.0,15.99,16.05,15.93,15.96,1879850.0
2019-09-10 11:30:00,15.95,15.97,15.86,15.86,2389450.0,15.95,15.97,15.86,15.86,2389450.0
2019-09-10 12:00:00,15.86,16.0,15.85,15.95,2785150.0,15.86,16.0,15.85,15.95,2785150.0
2019-09-10 12:30:00,15.94,15.97,15.9,15.95,1301150.0,15.94,15.97,15.9,15.95,1301150.0
2019-09-10 13:00:00,15.95,15.95,15.81,15.83,2095850.0,15.95,15.95,15.81,15.83,2095850.0
2019-09-10 13:30:00,15.83,15.87,15.82,15.84,1308750.0,15.83,15.87,15.82,15.84,1308750.0
2019-09-10 14:00:00,15.83,15.84,15.73,15.74,2059900.0,15.83,15.84,15.73,15.74,2059900.0
2019-09-10 14:30:00,15.74,15.75,15.61,15.66,2066850.0,15.74,15.75,15.61,15.66,2066850.0
2019-09-10 15:00:00,15.67,15.69,15.6,15.69,2205200.0,15.67,15.69,15.6,15.69,2205200.0
2019-09-10 15:30:00,15.7,15.76,15.67,15.75,4290200.0,15.7,15.76,15.67,15.75,4290200.0
2019-09-11 09:30:00,15.86,16.05,15.71,15.92,5023300.0,15.86,16.05,15.71,15.92,5023300.0
2019-09-11 10:00:00,15.9,15.97,15.82,15.94,1773600.0,15.9,15.97,15.82,15.94,1773600.0
2019-09-11 10:30:00,15.93,15.98,15.86,15.86,1431550.0,15.93,15.98,15.86,15.86,1431550.0
2019-09-11 11:00:00,15.85,15.96,15.83,15.96,1306900.0,15.85,15.96,15.83,15.96,1306900.0
2019-09-11 11:30:00,15.95,15.96,15.9,15.91,1040650.0,15.95,15.96,15.9,15.91,1040650.0
2019-09-11 12:00:00,15.89,16.01,15.89,15.98,891150.0,15.89,16.01,15.89,15.98,891150.0
2019-09-11 12:30:00,15.97,16.03,15.96,16.03,826000.0,15.97,16.03,15.96,16.03,826000.0
2019-09-11 13:00:00,16.03,16.05,16.0,16.02,1075400.0,16.03,16.05,16.0,16.02,1075400.0
2019-09-11 13:30:00,16.02,16.04,15.94,15.95,777250.0,16.02,16.04,15.94,15.95,777250.0
2019-09-11 14:00:00,15.96,15.97,15.92,15.92,717350.0,15.96,15.97,15.92,15.92,717350.0
2019-09-11 14:30:00,15.91,15.93,15.89,15.9,337050.0,15.91,15.93,15.89,15.9,337050.0
2019-09-11 15:00:00,15.9,15.96,15.9,15.96,583500.0,15.9,15.96,15.9,15.96,583500.0
2019-09-11 15:30:00,15.95,16.02,15.95,15.99,2038400.0,15.95,16.02,15.95,15.99,2038400.0
2019-09-12 09:30:00,16.06,16.15,16.03,16.11,2126400.0,16.06,16.15,16.03,16.11,2126400.0
2019-09-12 10:00:00,16.11,16.14,16.05,16.1,1324350.0,16.11,16.14,16.05,16.1,1324350.0
2019-09-12 10:30:00,16.11,16.15,16.07,16.11,1023400.0,16.11,16.15,16.07,16.11,1023400.0
2019-09-12 11:00:00,16.11,16.14,16.09,16.14,482750.0,16.11,16.14,16.09,16.14,482750.0
2019-09-12 11:30:00,16.14,16.2,16.14,16.19,867600.0,16.14,16.2,16.14,16.19,867600.0
2019-09-12 12:00:00,16.19,16.21,16.16,16.18,539700.0,16.19,16.21,16.16,16.18,539700.0
2019-09-12 12:30:00,16.18,16.18,16.15,16.17,454000.0,16.18,16.18,16.15,16.17,454000.0
2019-09-12 13:00:00,16.16,16.19,16.14,16.16,333050.0,16.16,16.19,16.14,16.16,333050.0
2019-09-12 13:30:00,16.16,16.16,16.09,16.14,305050.0,16.16,16.16,16.09,16.14,305050.0
2019-09-12 14:00:00,16.14,16.14,16.09,16.11,371500.0,16.14,16.14,16.09,16.11,371500.0
2019-09-12 14:30:00,16.11,16.14,16.11,16.14,304050.0,16.11,16.14,16.11,16.14,304050.0
2019-09-12 15:00:00,16.15,16.15,16.13,16.14,344050.0,16.15,16.15,16.13,16.14,344050.0
2019-09-12 15:30:00,16.14,16.17,16.11,16.11,1430050.0,16.14,16.17,16.11,16.11,1430050.0
2019-09-13 09:30:00,16.11,16.11,15.97,15.99,1064300.0,16.11,16.11,15.97,15.99,1064300.0
2019-09-13 10:00:00,16.0,16.05,15.99,16.01,552350.0,16.0,16.05,15.99,16.01,552350.0
2019-09-13 10:30:00,16.01,16.04,15.98,15.99,624750.0,16.01,16.04,15.98,15.99,624750.0
2019-09-13 11:00:00,15.98,16.0,15.97,15.98,652400.0,15.98,16.0,15.97,15.98,652400.0
2019-09-13 11:30:00,15.97,16.01,15.97,15.99,420550.0,15.97,16.01,15.97,15.99,420550.0
2019-09-13 12:00:00,15.98,16.02,15.97,15.98,574950.0,15.98,16.02,15.97,15.98,574950.0
2019-09-13 12:30:00,15.97,15.97,15.89,15.92,843900.0,15.97,15.97,15.89,15.92,843900.0
2019-09-13 13:00:00,15.91,15.91,15.82,15.83,1150600.0,15.91,15.91,15.82,15.83,1150600.0
2019-09-13 13:30:00,15.83,15.84,15.71,15.73,1696050.0,15.83,15.84,15.71,15.73,1696050.0
2019-09-13 14:00:00,15.73,15.75,15.7,15.7,1257750.0,15.73,15.75,15.7,15.7,1257750.0
2019-09-13 14:30:00,15.69,15.7,15.62,15.7,1011400.0,15.69,15.7,15.62,15.7,1011400.0
2019-09-13 15:00:00,15.7,15.74,15.67,15.68,717600.0,15.7,15.74,15.67,15.68,717600.0
2019-09-13 15:30:00,15.68,15.77,15.68,15.76,2030400.0,15.68,15.77,15.68,15.76,2030400.0
2019-09-16 09:30:00,15.66,15.92,15.66,15.84,2073200.0,15.66,15.92,15.66,15.84,2073200.0
2019-09-16 10:00:00,15.84,15.89,15.81,15.81,1323250.0,15.84,15.89,15.81,15.81,1323250.0
2019-09-16 10:30:00,15.79,15.88,15.79,15.85,788050.0,15.79,15.88,15.79,15.85,788050.0
2019-09-16 11:00:00,15.85,15.9,15.83,15.88,749600.0,15.85,15.9,15.83,15.88,749600.0
2019-09-16 11:30:00,15.89,15.9,15.82,15.83,639550.0,15.89,15.9,15.82,15.83,639550.0
2019-09-16 12:00:00,15.84,15.94,15.84,15.94,976000.0,15.84,15.94,15.84,15.94,976000.0
2019-09-16 12:30:00,15.96,16.02,15.94,16.01,1164600.0,15.96,16.02,15.94,16.01,1164600.0
2019-09-16 13:00:00,16.01,16.06,16.0,16.01,850050.0,16.01,16.06,16.0,16.01,850050.0
2019-09-16 13:30:00,16.0,16.02,15.95,15.97,452600.0,16.0,16.02,15.95,15.97,452600.0
2019-09-16 14:00:00,15.97,15.97,15.91,15.93,635250.0,15.97,15.97,15.91,15.93,635250.0
2019-09-16 14:30:00,15.93,16.0,15.93,15.99,265000.0,15.93,16.0,15.93,15.99,265000.0
2019-09-16 15:00:00,16.0,16.01,15.97,15.98,442550.0,16.0,16.01,15.97,15.98,442550.0
2019-09-16 15:30:00,15.97,16.0,15.94,16.0,1822300.0,15.97,16.0,15.94,16.0,1822300.0
2019-09-17 09:30:00,16.06,16.36,16.06,16.33,3878200.0,16.06,16.36,16.06,16.33,3878200.0
2019-09-17 10:00:00,16.32,16.5,16.31,16.49,2610050.0,16.32,16.5,16.31,16.49,2610050.0
2019-09-17 10:30:00,16.49,16.64,16.48,16.56,2559500.0,16.49,16.64,16.48,16.56,2559500.0
2019-09-17 11:00:00,16.57,16.59,16.48,16.49,1648900.0,16.57,16.59,16.48,16.49,1648900.0
2019-09-17 11:30:00,16.49,16.52,16.48,16.49,1118800.0,16.49,16.52,16.48,16.49,1118800.0
2019-09-17 12:00:00,16.49,16.51,16.45,16.46,688650.0,16.49,16.51,16.45,16.46,688650.0
2019-09-17 12:30:00,16.47,16.5,16.46,16.48,625400.0,16.47,16.5,16.46,16.48,625400.0
2019-09-17 13:00:00,16.48,16.48,16.43,16.46,565100.0,16.48,16.48,16.43,16.46,565100.0
2019-09-17 13:30:00,16.44,16.5,16.43,16.49,560550.0,16.44,16.5,16.43,16.49,560550.0
2019-09-17 14:00:00,16.49,16.51,16.48,16.5,347600.0,16.49,16.51,16.48,16.5,347600.0
2019-09-17 14:30:00,16.5,16.51,16.49,16.5,653200.0,16.5,16.51,16.49,16.5,653200.0
2019-09-17 15:00:00,16.5,16.53,16.49,16.51,816200.0,16.5,16.53,16.49,16.51,816200.0
2019-09-17 15:30:00,16.51,16.56,16.51,16.51,2292500.0,16.51,16.56,16.51,16.51,2292500.0
2019-09-18 09:30:00,16.5,16.71,16.5,16.7,2498500.0,16.5,16.71,16.5,16.7,2498500.0
2019-09-18 10:00:00,16.7,16.79,16.67,16.78,1907800.0,16.7,16.79,16.67,16.78,1907800.0
2019-09-18 10:30:00,16.77,16.8,16.69,16.69,1814450.0,16.77,16.8,16.69,16.69,1814450.0
2019-09-18 11:00:00,16.69,16.69,16.56,16.57,1866700.0,16.69,16.69,16.56,16.57,1866700.0
2019-09-18 11:30:00,16.58,16.62,16.56,16.6,950600.0,16.58,16.62,16.56,16.6,950600.0
2019-09-18 12:00:00,16.59,16.6,16.57,16.59,1002500.0,16.59,16.6,16.57,16.59,1002500.0
2019-09-18 12:30:00,16.58,16.58,16.53,16.56,777150.0,16.58,16.58,16.53,16.56,777150.0
2019-09-18 13:00:00,16.56,16.58,16.52,16.52,718000.0,16.56,16.58,16.52,16.52,718000.0
2019-09-18 13:30:00,16.53,16.59,16.52,16.59,412650.0,16.53,16.59,16.52,16.59,412650.0
2019-09-18 14:00:00,16.58,16.59,16.49,16.51,1496100.0,16.58,16.59,16.49,16.51,1496100.0
2019-09-18 14:30:00,16.5,16.53,16.44,16.53,1129250.0,16.5,16.53,16.44,16.53,1129250.0
2019-09-18 15:00:00,16.53,16.6,16.51,16.6,723750.0,16.53,16.6,16.51,16.6,723750.0
2019-09-18 15:30:00,16.6,16.71,16.6,16.7,2624000.0,16.6,16.71,16.6,16.7,2624000.0
2019-09-19 09:30:00,16.7,16.77,16.64,16.67,1219150.0,16.7,16.77,16.64,16.67,1219150.0
2019-09-19 10:00:00,16.66,16.71,16.6,16.68,567200.0,16.66,16.71,16.6,16.68,567200.0
2019-09-19 10:30:00,16.68,16.69,16.62,16.65,289700.0,16.68,16.69,16.62,16.65,289700.0
2019-09-19 11:00:00,16.65,16.67,16.61,16.65,365150.0,16.65,16.67,16.61,16.65,365150.0
2019-09-19 11:30:00,16.66,16.67,16.62,16.62,383950.0,16.66,16.67,16.62,16.62,383950.0
2019-09-19 12:00:00,16.64,16.65,16.57,16.57,566950.0,16.64,16.65,16.57,16.57,566950.0
2019-09-19 12:30:00,16.57,16.57,16.54,16.55,346450.0,16.57,16.57,16.54,16.55,346450.0
2019-09-19 13:00:00,16.55,16.56,16.52,16.55,238600.0,16.55,16.56,16.52,16.55,238600.0
2019-09-19 13:30:00,16.54,16.55,16.53,16.55,204600.0,16.54,16.55,16.53,16.55,204600.0
2019-09-19 14:00:00,16.55,16.57,16.53,16.55,268100.0,16.55,16.57,16.53,16.55,268100.0
2019-09-19 14:30:00,16.55,16.59,16.54,16.59,269300.0,16.55,16.59,16.54,16.59,269300.0
2019-09-19 15:00:00,16.59,16.61,16.58,16.59,385900.0,16.59,16.61,16.58,16.59,385900.0
2019-09-19 15:30:00,16.59,16.66,16.58,16.64,1507300.0,16.59,16.66,16.58,16.64,1507300.0
2019-09-20 09:30:00,16.71,16.82,16.66,16.77,2771400.0,16.71,16.82,16.66,16.77,2771400.0
2019-09-20 10:00:00,16.78,16.78,16.7,16.72,1092400.0,16.78,16.78,16.7,16.72,1092400.0
2019-09-20 10:30:00,16.73,16.74,16.65,16.69,529800.0,16.73,16.74,16.65,16.69,529800.0
2019-09-20 11:00:00,16.68,16.74,16.66,16.73,689500.0,16.68,16.74,16.66,16.73,689500.0
2019-09-20 11:30:00,16.74,16.74,16.68,16.71,1168100.0,16.74,16.74,16.68,16.71,1168100.0
2019-09-20 12:00:00,16.71,16.72,16.69,16.7,427850.0,16.71,16.72,16.69,16.7,427850.0
2019-09-20 12:30:00,16.7,16.73,16.66,16.73,403350.0,16.7,16.73,16.66,16.73,403350.0
2019-09-20 13:00:00,16.73,16.73,16.62,16.66,566450.0,16.73,16.73,16.62,16.66,566450.0
2019-09-20 13:30:00,16.67,16.72,16.67,16.72,555850.0,16.67,16.72,16.67,16.72,555850.0
2019-09-20 14:00:00,16.72,16.75,16.7,16.7,497150.0,16.72,16.75,16.7,16.7,497150.0
2019-09-20 14:30:00,16.7,16.73,16.69,16.7,305050.0,16.7,16.73,16.69,16.7,305050.0
2019-09-20 15:00:00,16.71,16.73,16.7,16.73,416950.0,16.71,16.73,16.7,16.73,416950.0
2019-09-20 15:30:00,16.73,16.73,16.68,16.68,1669450.0,16.73,16.73,16.68,16.68,1669450.0
2019-09-23 09:30:00,16.69,16.78,16.64,16.78,1162200.0,16.69,16.78,16.64,16.78,1162200.0
2019-09-23 10:00:00,16.77,16.9,16.76,16.88,1379050.0,16.77,16.9,16.76,16.88,1379050.0
2019-09-23 10:30:00,16.87,16.91,16.8,16.82,1287350.0,16.87,16.91,16.8,16.82,1287350.0
2019-09-23 11:00:00,16.83,16.86,16.81,16.85,1222850.0,16.83,16.86,16.81,16.85,1222850.0
2019-09-23 11:30:00,16.86,16.94,16.86,16.91,4108600.0,16.86,16.94,16.86,16.91,4108600.0
2019-09-23 12:00:00,16.92,16.97,16.9,16.93,1669500.0,16.92,16.97,16.9,16.93,1669500.0
2019-09-23 12:30:00,16.93,16.95,16.92,16.93,850950.0,16.93,16.95,16.92,16.93,850950.0
2019-09-23 13:00:00,16.93,16.98,16.93,16.98,814650.0,16.93,16.98,16.93,16.98,814650.0
2019-09-23 13:30:00,16.98,16.98,16.91,16.92,821700.0,16.98,16.98,16.91,16.92,821700.0
2019-09-23 14:00:00,16.91,16.99,16.9,16.97,824000.0,16.91,16.99,16.9,16.97,824000.0
2019-09-23 14:30:00,16.97,17.0,16.95,16.96,769500.0,16.97,17.0,16.95,16.96,769500.0
2019-09-23 15:00:00,16.96,16.98,16.95,16.98,865150.0,16.96,16.98,16.95,16.98,865150.0
2019-09-23 15:30:00,16.97,16.98,16.86,16.87,2185400.0,16.97,16.98,16.86,16.87,2185400.0
2019-09-24 09:30:00,16.93,17.04,16.92,16.98,2109150.0,16.93,17.04,16.92,16.98,2109150.0
2019-09-24 10:00:00,16.97,16.97,16.85,16.85,1490550.0,16.97,16.97,16.85,16.85,1490550.0
2019-09-24 10:30:00,16.86,16.87,16.82,16.84,383750.0,16.86,16.87,16.82,16.84,383750.0
2019-09-24 11:00:00,16.84,16.84,16.75,16.78,935350.0,16.84,16.84,16.75,16.78,935350.0
2019-09-24 11:30:00,16.77,16.77,16.63,16.64,951950.0,16.77,16.77,16.63,16.64,951950.0
2019-09-24 12:00:00,16.64,16.73,16.63,16.64,947450.0,16.64,16.73,16.63,16.64,947450.0
2019-09-24 12:30:00,16.63,16.66,16.57,16.59,765600.0,16.63,16.66,16.57,16.59,765600.0
2019-09-24 13:00:00,16.6,16.64,16.56,16.58,821350.0,16.6,16.64,16.56,16.58,821350.0
2019-09-24 13:30:00,16.59,16.6,16.55,16.55,431800.0,16.59,16.6,16.55,16.55,431800.0
2019-09-24 14:00:00,16.55,16.67,16.53,16.63,614250.0,16.55,16.67,16.53,16.63,614250.0
2019-09-24 14:30:00,16.62,16.64,16.56,16.57,843800.0,16.62,16.64,16.56,16.57,843800.0
2019-09-24 15:00:00,16.56,16.56,16.46,16.47,1325550.0,16.56,16.56,16.46,16.47,1325550.0
2019-09-24 15:30:00,16.46,16.5,16.43,16.5,2337650.0,16.46,16.5,16.43,16.5,2337650.0
2019-09-25 09:30:00,16.48,16.58,16.17,16.21,2276450.0,16.48,16.58,16.17,16.21,2276450.0
2019-09-25 10:00:00,16.19,16.24,16.05,16.16,1386250.0,16.19,16.24,16.05,16.16,1386250.0
2019-09-25 10:30:00,16.16,16.18,16.09,16.17,999400.0,16.16,16.18,16.09,16.17,999400.0
2019-09-25 11:00:00,16.16,16.25,16.16,16.2,974650.0,16.16,16.25,16.16,16.2,974650.0
2019-09-25 11:30:00,16.2,16.26,16.15,16.26,589500.0,16.2,16.26,16.15,16.26,589500.0
2019-09-25 12:00:00,16.25,16.35,16.25,16.28,567350.0,16.25,16.35,16.25,16.28,567350.0
2019-09-25 12:30:00,16.28,16.3,16.25,16.27,400100.0,16.28,16.3,16.25,16.27,400100.0
2019-09-25 13:00:00,16.26,16.26,16.18,16.19,331650.0,16.26,16.26,16.18,16.19,331650.0
2019-09-25 13:30:00,16.19,16.24,16.17,16.23,306100.0,16.19,16.24,16.17,16.23,306100.0
2019-09-25 14:00:00,16.25,16.33,16.25,16.32,352450.0,16.25,16.33,16.25,16.32,352450.0
2019-09-25 14:30:00,16.32,16.4,16.32,16.38,492800.0,16.32,16.4,16.32,16.38,492800.0
2019-09-25 15:00:00,16.37,16.37,16.33,16.36,281800.0,16.37,16.37,16.33,16.36,281800.0
2019-09-25 15:30:00,16.36,16.4,16.33,16.38,1750150.0,16.36,16.4,16.33,16.38,1750150.0
2019-09-26 09:30:00,16.41,16.46,16.33,16.36,974950.0,16.41,16.46,16.33,16.36,974950.0
2019-09-26 10:00:00,16.39,16.44,16.29,16.36,586250.0,16.39,16.44,16.29,16.36,586250.0
2019-09-26 10:30:00,16.37,16.38,16.29,16.31,490050.0,16.37,16.38,16.29,16.31,490050.0
2019-09-26 11:00:00,16.28,16.3,16.2,16.24,472250.0,16.28,16.3,16.2,16.24,472250.0
2019-09-26 11:30:00,16.25,16.26,16.17,16.17,616950.0,16.25,16.26,16.17,16.17,616950.0
2019-09-26 12:00:00,16.18,16.24,16.17,16.22,448250.0,16.18,16.24,16.17,16.22,448250.0
2019-09-26 12:30:00,16.22,16.29,16.21,16.26,517650.0,16.22,16.29,16.21,16.26,517650.0
2019-09-26 13:00:00,16.26,16.34,16.26,16.28,295750.0,16.26,16.34,16.26,16.28,295750.0
2019-09-26 13:30:00,16.29,16.33,16.28,16.32,310250.0,16.29,16.33,16.28,16.32,310250.0
2019-09-26 14:00:00,16.34,16.36,16.32,16.34,336950.0,16.34,16.36,16.32,16.34,336950.0
2019-09-26 14:30:00,16.34,16.34,16.29,16.31,237350.0,16.34,16.34,16.29,16.31,237350.0
2019-09-26 15:00:00,16.32,16.38,16.32,16.37,338200.0,16.32,16.38,16.32,16.37,338200.0
2019-09-26 15:30:00,16.37,16.38,16.31,16.34,1328400.0,16.37,16.38,16.31,16.34,1328400.0
2019-09-27 09:30:00,16.4,16.5,16.28,16.33,1738950.0,16.4,16.5,16.28,16.33,1738950.0
2019-09-27 10:00:00,16.33,16.38,16.28,16.33,650650.0,16.33,16.38,16.28,16.33,650650.0
2019-09-27 10:30:00,16.32,16.38,16.31,16.37,1074000.0,16.32,16.38,16.31,16.37,1074000.0
2019-09-27 11:00:00,16.35,16.38,16.34,16.38,419300.0,16.35,16.38,16.34,16.38,419300.0
2019-09-27 11:30:00,16.38,16.38,16.26,16.32,625100.0,16.38,16.38,16.26,16.32,625100.0
2019-09-27 12:00:00,16.32,16.34,16.29,16.33,415250.0,16.32,16.34,16.29,16.33,415250.0
2019-09-27 12:30:00,16.33,16.33,16.23,16.23,622650.0,16.33,16.33,16.23,16.23,622650.0
2019-09-27 13:00:00,16.24,16.27,16.23,16.26,321750.0,16.24,16.27,16.23,16.26,321750.0
2019-09-27 13:30:00,16.26,16.28,16.22,16.27,375300.0,16.26,16.28,16.22,16.27,375300.0
2019-09-27 14:00:00,16.26,16.28,16.25,16.27,259950.0,16.26,16.28,16.25,16.27,259950.0
2019-09-27 14:30:00,16.27,16.27,16.19,16.23,615800.0,16.27,16.27,16.19,16.23,615800.0
2019-09-27 15:00:00,16.24,16.26,16.19,16.19,1464600.0,16.24,16.26,16.19,16.19,1464600.0
2019-09-27 15:30:00,16.19,16.38,16.17,16.38,2574800.0,16.19,16.38,16.17,16.38,2574800.0
2019-09-30 09:30:00,16.44,16.73,16.44,16.66,2230000.0,16.44,16.73,16.44,16.66,2230000.0
2019-09-30 10:00:00,16.65,16.73,16.64,16.65,784700.0,16.65,16.73,16.64,16.65,784700.0
2019-09-30 10:30:00,16.66,16.72,16.64,16.7,620200.0,16.66,16.72,16.64,16.7,620200.0
2019-09-30 11:00:00,16.7,16.74,16.7,16.74,483550.0,16.7,16.74,16.7,16.74,483550.0
2019-09-30 11:30:00,16.75,16.75,16.7,16.72,506600.0,16.75,16.75,16.7,16.72,506600.0
2019-09-30 12:00:00,16.72,16.73,16.69,16.73,285450.0,16.72,16.73,16.69,16.73,285450.0
2019-09-30 12:30:00,16.73,16.75,16.7,16.74,412500.0,16.73,16.75,16.7,16.74,412500.0
2019-09-30 13:00:00,16.74,16.79,16.74,16.77,732500.0,16.74,16.79,16.74,16.77,732500.0
2019-09-30 13:30:00,16.77,16.81,16.77,16.8,469150.0,16.77,16.81,16.77,16.8,469150.0
2019-09-30 14:00:00,16.8,16.84,16.79,16.83,538400.0,16.8,16.84,16.79,16.83,538400.0
2019-09-30 14:30:00,16.83,16.85,16.8,16.83,840350.0,16.83,16.85,16.8,16.83,840350.0
2019-09-30 15:00:00,16.84,16.87,16.83,16.87,947400.0,16.84,16.87,16.83,16.87,947400.0
2019-09-30 15:30:00,16.87,16.88,16.79,16.82,2675300.0,16.87,16.88,16.79,16.82,2675300.0
2019-10-01 09:30:00,16.9,16.96,16.77,16.77,2233300.0,16.9,16.96,16.77,16.77,2233300.0
2019-10-01 10:00:00,16.76,16.82,16.68,16.82,1213300.0,16.76,16.82,16.68,16.82,1213300.0
2019-10-01 10:30:00,16.84,16.89,16.82,16.85,1036450.0,16.84,16.89,16.82,16.85,1036450.0
2019-10-01 11:00:00,16.84,16.84,16.77,16.79,868700.0,16.84,16.84,16.77,16.79,868700.0
2019-10-01 11:30:00,16.79,16.79,16.69,16.69,569450.0,16.79,16.79,16.69,16.69,569450.0
2019-10-01 12:00:00,16.7,16.7,16.61,16.65,1008750.0,16.7,16.7,16.61,16.65,1008750.0
2019-10-01 12:30:00,16.66,16.72,16.65,16.71,676700.0,16.66,16.72,16.65,16.71,676700.0
2019-10-01 13:00:00,16.7,16.71,16.65,16.65,441700.0,16.7,16.71,16.65,16.65,441700.0
2019-10-01 13:30:00,16.65,16.65,16.61,16.62,462350.0,16.65,16.65,16.61,16.62,462350.0
2019-10-01 14:00:00,16.62,16.66,16.6,16.6,670050.0,16.62,16.66,16.6,16.6,670050.0
2019-10-01 14:30:00,16.61,16.63,16.61,16.62,560650.0,16.61,16.63,16.61,16.62,560650.0
2019-10-01 15:00:00,16.63,16.65,16.59,16.65,589750.0,16.63,16.65,16.59,16.65,589750.0
2019-10-01 15:30:00,16.64,16.66,16.56,16.58,2142150.0,16.64,16.66,16.56,16.58,2142150.0
2019-10-02 09:30:00,16.53,16.53,16.19,16.27,2610800.0,16.53,16.53,16.19,16.27,2610800.0
2019-10-02 10:00:00,16.22,16.22,16.12,16.14,2837850.0,16.22,16.22,16.12,16.14,2837850.0
2019-10-02 10:30:00,16.13,16.21,16.11,16.2,1636300.0,16.13,16.21,16.11,16.2,1636300.0
2019-10-02 11:00:00,16.19,16.2,16.14,16.2,997800.0,16.19,16.2,16.14,16.2,997800.0
2019-10-02 11:30:00,16.2,16.2,16.12,16.2,976200.0,16.2,16.2,16.12,16.2,976200.0
2019-10-02 12:00:00,16.19,16.19,16.11,16.15,700700.0,16.19,16.19,16.11,16.15,700700.0
2019-10-02 12:30:00,16.15,16.18,16.13,16.14,401300.0,16.15,16.18,16.13,16.14,401300.0
2019-10-02 13:00:00,16.13,16.2,16.11,16.19,1510500.0,16.13,16.2,16.11,16.19,1510500.0
2019-10-02 13:30:00,16.19,16.2,16.16,16.19,634650.0,16.19,16.2,16.16,16.19,634650.0
2019-10-02 14:00:00,16.19,16.2,16.17,16.2,1150250.0,16.19,16.2,16.17,16.2,1150250.0
2019-10-02 14:30:00,16.19,16.2,16.18,16.19,766600.0,16.19,16.2,16.18,16.19,766600.0
2019-10-02 15:00:00,16.19,16.2,16.16,16.19,1300100.0,16.19,16.2,16.16,16.19,1300100.0
2019-10-02 15:30:00,16.18,16.2,16.17,16.2,2219250.0,16.18,16.2,16.17,16.2,2219250.0
2019-10-03 09:30:00,16.18,16.42,16.1,16.41,2314850.0,16.18,16.42,16.1,16.41,2314850.0
2019-10-03 10:00:00,16.41,16.41,16.11,16.24,2585500.0,16.41,16.41,16.11,16.24,2585500.0
2019-10-03 10:30:00,16.24,16.26,16.16,16.19,893550.0,16.24,16.26,16.16,16.19,893550.0
2019-10-03 11:00:00,16.18,16.28,16.18,16.22,1294100.0,16.18,16.28,16.18,16.22,1294100.0
2019-10-03 11:30:00,16.22,16.24,16.14,16.16,572300.0,16.22,16.24,16.14,16.16,572300.0
2019-10-03 12:00:00,16.16,16.18,16.13,16.17,470500.0,16.16,16.18,16.13,16.17,470500.0
2019-10-03 12:30:00,16.16,16.24,16.15,16.23,420900.0,16.16,16.24,16.15,16.23,420900.0
2019-10-03 13:00:00,16.24,16.33,16.24,16.32,1063600.0,16.24,16.33,16.24,16.32,1063600.0
2019-10-03 13:30:00,16.32,16.35,16.31,16.35,609050.0,16.32,16.35,16.31,16.35,609050.0
2019-10-03 14:00:00,16.35,16.41,16.34,16.4,799200.0,16.35,16.41,16.34,16.4,799200.0
2019-10-03 14:30:00,16.4,16.41,16.33,16.36,497100.0,16.4,16.41,16.33,16.36,497100.0
2019-10-03 15:00:00,16.35,16.35,16.3,16.31,563000.0,16.35,16.35,16.3,16.31,563000.0
2019-10-03 15:30:00,16.31,16.34,16.28,16.32,2511050.0,16.31,16.34,16.28,16.32,2511050.0
2019-10-04 09:30:00,16.38,16.46,16.34,16.46,1087000.0,16.38,16.46,16.34,16.46,1087000.0
2019-10-04 10:00:00,16.45,16.5,16.39,16.39,773200.0,16.45,16.5,16.39,16.39,773200.0
2019-10-04 10:30:00,16.4,16.41,16.35,16.38,425850.0,16.4,16.41,16.35,16.38,425850.0
2019-10-04 11:00:00,16.36,16.41,16.36,16.41,252600.0,16.36,16.41,16.36,16.41,252600.0
2019-10-04 11:30:00,16.4,16.43,16.39,16.4,346900.0,16.4,16.43,16.39,16.4,346900.0
2019-10-04 12:00:00,16.39,16.4,16.37,16.37,382700.0,16.39,16.4,16.37,16.37,382700.0
2019-10-04 12:30:00,16.39,16.41,16.38,16.4,270000.0,16.39,16.41,16.38,16.4,270000.0
2019-10-04 13:00:00,16.41,16.43,16.41,16.43,247250.0,16.41,16.43,16.41,16.43,247250.0
2019-10-04 13:30:00,16.43,16.46,16.42,16.44,294050.0,16.43,16.46,16.42,16.44,294050.0
2019-10-04 14:00:00,16.45,16.48,16.44,16.46,293750.0,16.45,16.48,16.44,16.46,293750.0
2019-10-04 14:30:00,16.46,16.47,16.41,16.42,311200.0,16.46,16.47,16.41,16.42,311200.0
2019-10-04 15:00:00,16.43,16.44,16.42,16.42,426600.0,16.43,16.44,16.42,16.42,426600.0
2019-10-04 15:30:00,16.43,16.5,16.43,16.48,2020950.0,16.43,16.5,16.43,16.48,2020950.0
2019-10-07 09:30:00,16.44,16.45,16.13,16.21,1711950.0,16.44,16.45,16.13,16.21,1711950.0
2019-10-07 10:00:00,16.19,16.25,16.19,16.21,567350.0,16.19,16.25,16.19,16.21,567350.0
2019-10-07 10:30:00,16.21,16.28,16.2,16.27,612000.0,16.21,16.28,16.2,16.27,612000.0
2019-10-07 11:00:00,16.27,16.32,16.27,16.28,886450.0,16.27,16.32,16.27,16.28,886450.0
2019-10-07 11:30:00,16.29,16.35,16.29,16.35,365350.0,16.29,16.35,16.29,16.35,365350.0
2019-10-07 12:00:00,16.34,16.34,16.28,16.28,500650.0,16.34,16.34,16.28,16.28,500650.0
2019-10-07 12:30:00,16.28,16.32,16.26,16.3,323350.0,16.28,16.32,16.26,16.3,323350.0
2019-10-07 13:00:00,16.3,16.32,16.28,16.3,111950.0,16.3,16.32,16.28,16.3,111950.0
2019-10-07 13:30:00,16.3,16.37,16.3,16.37,280700.0,16.3,16.37,16.3,16.37,280700.0
2019-10-07 14:00:00,16.37,16.37,16.31,16.33,300450.0,16.37,16.37,16.31,16.33,300450.0
2019-10-07 14:30:00,16.32,16.33,16.29,16.32,211350.0,16.32,16.33,16.29,16.32,211350.0
2019-10-07 15:00:00,16.32,16.36,16.28,16.34,347500.0,16.32,16.36,16.28,16.34,347500.0
2019-10-07 15:30:00,16.33,16.36,16.27,16.29,1272350.0,16.33,16.36,16.27,16.29,1272350.0
2019-10-08 09:30:00,16.14,16.17,16.0,16.05,2184300.0,16.14,16.17,16.0,16.05,2184300.0
2019-10-08 10:00:00,16.07,16.09,16.03,16.05,1173500.0,16.07,16.09,16.03,16.05,1173500.0
2019-10-08 10:30:00,16.06,16.09,16.03,16.09,659550.0,16.06,16.09,16.03,16.09,659550.0
2019-10-08 11:00:00,16.1,16.18,16.09,16.12,758050.0,16.1,16.18,16.09,16.12,758050.0
2019-10-08 11:30:00,16.12,16.16,16.1,16.15,515000.0,16.12,16.16,16.1,16.15,515000.0
2019-10-08 12:00:00,16.16,16.23,16.15,16.23,612700.0,16.16,16.23,16.15,16.23,612700.0
2019-10-08 12:30:00,16.23,16.23,16.18,16.18,691200.0,16.23,16.23,16.18,16.18,691200.0
2019-10-08 13:00:00,16.19,16.21,16.16,16.21,614200.0,16.19,16.21,16.16,16.21,614200.0
2019-10-08 13:30:00,16.21,16.27,16.21,16.22,526700.0,16.21,16.27,16.21,16.22,526700.0
2019-10-08 14:00:00,16.22,16.22,16.17,16.22,251800.0,16.22,16.22,16.17,16.22,251800.0
2019-10-08 14:30:00,16.22,16.25,16.14,16.19,395700.0,16.22,16.25,16.14,16.19,395700.0
2019-10-08 15:00:00,16.2,16.21,16.16,16.21,452550.0,16.2,16.21,16.16,16.21,452550.0
2019-10-08 15:30:00,16.21,16.22,16.1,16.12,1869300.0,16.21,16.22,16.1,16.12,1869300.0
2019-10-09 09:30:00,16.3,16.36,16.22,16.26,1106550.0,16.3,16.36,16.22,16.26,1106550.0
2019-10-09 10:00:00,16.28,16.31,16.26,16.29,704450.0,16.28,16.31,16.26,16.29,704450.0
2019-10-09 10:30:00,16.3,16.32,16.26,16.31,751200.0,16.3,16.32,16.26,16.31,751200.0
2019-10-09 11:00:00,16.31,16.32,16.26,16.28,438050.0,16.31,16.32,16.26,16.28,438050.0
2019-10-09 11:30:00,16.3,16.4,16.29,16.39,580350.0,16.3,16.4,16.29,16.39,580350.0
2019-10-09 12:00:00,16.39,16.46,16.39,16.42,932250.0,16.39,16.46,16.39,16.42,932250.0
2019-10-09 12:30:00,16.43,16.45,16.41,16.42,996550.0,16.43,16.45,16.41,16.42,996550.0
2019-10-09 13:00:00,16.42,16.48,16.41,16.47,1793900.0,16.42,16.48,16.41,16.47,1793900.0
2019-10-09 13:30:00,16.46,16.57,16.45,16.55,1363400.0,16.46,16.57,16.45,16.55,1363400.0
2019-10-09 14:00:00,16.56,16.6,16.53,16.58,479500.0,16.56,16.6,16.53,16.58,479500.0
2019-10-09 14:30:00,16.56,16.57,16.52,16.52,447900.0,16.56,16.57,16.52,16.52,447900.0
2019-10-09 15:00:00,16.52,16.54,16.52,16.53,569350.0,16.52,16.54,16.52,16.53,569350.0
2019-10-09 15:30:00,16.54,16.57,16.53,16.56,2855450.0,16.54,16.57,16.53,16.56,2855450.0
2019-10-10 09:30:00,16.6,16.63,16.47,16.56,1418600.0,16.6,16.63,16.47,16.56,1418600.0
2019-10-10 10:00:00,16.55,16.56,16.34,16.35,949600.0,16.55,16.56,16.34,16.35,949600.0
2019-10-10 10:30:00,16.36,16.41,16.33,16.41,1219250.0,16.36,16.41,16.33,16.41,1219250.0
2019-10-10 11:00:00,16.41,16.48,16.41,16.48,1402600.0,16.41,16.48,16.41,16.48,1402600.0
2019-10-10 11:30:00,16.49,16.51,16.47,16.48,299100.0,16.49,16.51,16.47,16.48,299100.0
2019-10-10 12:00:00,16.48,16.49,16.42,16.44,462700.0,16.48,16.49,16.42,16.44,462700.0
2019-10-10 12:30:00,16.44,16.44,16.38,16.39,211800.0,16.44,16.44,16.38,16.39,211800.0
2019-10-10 13:00:00,16.4,16.47,16.4,16.47,265050.0,16.4,16.47,16.4,16.47,265050.0
2019-10-10 13:30:00,16.46,16.52,16.44,16.48,245000.0,16.46,16.52,16.44,16.48,245000.0
2019-10-10 14:00:00,16.49,16.49,16.41,16.43,352500.0,16.49,16.49,16.41,16.43,352500.0
2019-10-10 14:30:00,16.44,16.46,16.38,16.4,380500.0,16.44,16.46,16.38,16.4,380500.0
2019-10-10 15:00:00,16.41,16.49,16.41,16.49,479800.0,16.41,16.49,16.41,16.49,479800.0
2019-10-10 15:30:00,16.49,16.56,16.49,16.56,2558850.0,16.49,16.56,16.49,16.56,2558850.0
2019-10-11 09:30:00,16.65,16.85,16.65,16.85,2688700.0,16.65,16.85,16.65,16.85,2688700.0
2019-10-11 10:00:00,16.86,16.9,16.78,16.81,1629350.0,16.86,16.9,16.78,16.81,1629350.0
2019-10-11 10:30:00,16.81,16.85,16.79,16.85,1063250.0,16.81,16.85,16.79,16.85,1063250.0
2019-10-11 11:00:00,16.85,16.87,16.81,16.84,1107700.0,16.85,16.87,16.81,16.84,1107700.0
2019-10-11 11:30:00,16.83,16.84,16.7,16.72,740350.0,16.83,16.84,16.7,16.72,740350.0
2019-10-11 12:00:00,16.72,16.75,16.71,16.75,415700.0,16.72,16.75,16.71,16.75,415700.0
2019-10-11 12:30:00,16.74,16.76,16.69,16.74,343900.0,16.74,16.76,16.69,16.74,343900.0
2019-10-11 13:00:00,16.74,16.75,16.72,16.74,260700.0,16.74,16.75,16.72,16.74,260700.0
2019-10-11 13:30:00,16.74,16.76,16.73,16.74,297300.0,16.74,16.76,16.73,16.74,297300.0
2019-10-11 14:00:00,16.74,16.74,16.72,16.73,328450.0,16.74,16.74,16.72,16.73,328450.0
2019-10-11 14:30:00,16.74,16.77,16.72,16.75,351700.0,16.74,16.77,16.72,16.75,351700.0
2019-10-11 15:00:00,16.76,16.76,16.73,16.73,244950.0,16.76,16.76,16.73,16.73,244950.0
2019-10-11 15:30:00,16.72,16.75,16.57,16.61,2966250.0,16.72,16.75,16.57,16.61,2966250.0
2019-10-14 09:30:00,16.6,16.6,16.49,16.49,783450.0,16.6,16.6,16.49,16.49,783450.0
2019-10-14 10:00:00,16.49,16.53,16.48,16.51,677250.0,16.49,16.53,16.48,16.51,677250.0
2019-10-14 10:30:00,16.53,16.57,16.5,16.56,315150.0,16.53,16.57,16.5,16.56,315150.0
2019-10-14 11:00:00,16.54,16.56,16.48,16.48,712050.0,16.54,16.56,16.48,16.48,712050.0
2019-10-14 11:30:00,16.48,16.56,16.48,16.54,382500.0,16.48,16.56,16.48,16.54,382500.0
2019-10-14 12:00:00,16.53,16.54,16.47,16.48,249600.0,16.53,16.54,16.47,16.48,249600.0
2019-10-14 12:30:00,16.47,16.48,16.44,16.45,780350.0,16.47,16.48,16.44,16.45,780350.0
2019-10-14 13:00:00,16.44,16.49,16.44,16.48,289750.0,16.44,16.49,16.44,16.48,289750.0
2019-10-14 13:30:00,16.48,16.5,16.47,16.49,187700.0,16.48,16.5,16.47,16.49,187700.0
2019-10-14 14:00:00,16.5,16.52,16.49,16.51,481150.0,16.5,16.52,16.49,16.51,481150.0
2019-10-14 14:30:00,16.52,16.54,16.52,16.54,401250.0,16.52,16.54,16.52,16.54,401250.0
2019-10-14 15:00:00,16.55,16.59,16.54,16.58,507450.0,16.55,16.59,16.54,16.58,507450.0
2019-10-14 15:30:00,16.58,16.59,16.55,16.57,1177750.0,16.58,16.59,16.55,16.57,1177750.0
2019-10-15 09:30:00,16.61,16.68,16.55,16.64,909600.0,16.61,16.68,16.55,16.64,909600.0
2019-10-15 10:00:00,16.63,16.74,16.63,16.66,875100.0,16.63,16.74,16.63,16.66,875100.0
2019-10-15 10:30:00,16.67,16.67,16.56,16.56,1399750.0,16.67,16.67,16.56,16.56,1399750.0
2019-10-15 11:00:00,16.55,16.56,16.49,16.49,539550.0,16.55,16.56,16.49,16.49,539550.0
2019-10-15 11:30:00,16.5,16.55,16.46,16.53,561900.0,16.5,16.55,16.46,16.53,561900.0
2019-10-15 12:00:00,16.54,16.56,16.52,16.56,120000.0,16.54,16.56,16.52,16.56,120000.0
2019-10-15 12:30:00,16.54,16.56,16.52,16.54,291350.0,16.54,16.56,16.52,16.54,291350.0
2019-10-15 13:00:00,16.55,16.55,16.52,16.52,245950.0,16.55,16.55,16.52,16.52,245950.0
2019-10-15 13:30:00,16.52,16.57,16.52,16.57,289250.0,16.52,16.57,16.52,16.57,289250.0
2019-10-15 14:00:00,16.57,16.58,16.56,16.56,502250.0,16.57,16.58,16.56,16.56,502250.0
2019-10-15 14:30:00,16.55,16.56,16.51,16.52,379000.0,16.55,16.56,16.51,16.52,379000.0
2019-10-15 15:00:00,16.53,16.56,16.52,16.56,528150.0,16.53,16.56,16.52,16.56,528150.0
2019-10-15 15:30:00,16.56,16.56,16.53,16.54,1253150.0,16.56,16.56,16.53,16.54,1253150.0
2019-10-16 09:30:00,16.54,16.55,16.31,16.42,1257200.0,16.54,16.55,16.31,16.42,1257200.0
2019-10-16 10:00:00,16.4,16.51,16.4,16.45,673450.0,16.4,16.51,16.4,16.45,673450.0
2019-10-16 10:30:00,16.45,16.49,16.45,16.45,453450.0,16.45,16.49,16.45,16.45,453450.0
2019-10-16 11:00:00,16.45,16.51,16.43,16.43,434250.0,16.45,16.51,16.43,16.43,434250.0
2019-10-16 11:30:00,16.44,16.44,16.38,16.41,578600.0,16.44,16.44,16.38,16.41,578600.0
2019-10-16 12:00:00,16.41,16.47,16.41,16.45,255000.0,16.41,16.47,16.41,16.45,255000.0
2019-10-16 12:30:00,16.45,16.46,16.44,16.45,248050.0,16.45,16.46,16.44,16.45,248050.0
2019-10-16 13:00:00,16.45,16.47,16.45,16.45,437500.0,16.45,16.47,16.45,16.45,437500.0
2019-10-16 13:30:00,16.45,16.48,16.45,16.46,210000.0,16.45,16.48,16.45,16.46,210000.0
2019-10-16 14:00:00,16.47,16.49,16.46,16.46,217650.0,16.47,16.49,16.46,16.46,217650.0
2019-10-16 14:30:00,16.47,16.51,16.45,16.5,716500.0,16.47,16.51,16.45,16.5,716500.0
2019-10-16 15:00:00,16.5,16.52,16.48,16.48,530750.0,16.5,16.52,16.48,16.48,530750.0
2019-10-16 15:30:00,16.48,16.53,16.44,16.47,2030000.0,16.48,16.53,16.44,16.47,2030000.0
2019-10-17 09:30:00,16.6,16.62,16.5,16.58,907300.0,16.6,16.62,16.5,16.58,907300.0
2019-10-17 10:00:00,16.54,16.58,16.5,16.52,512350.0,16.54,16.58,16.5,16.52,512350.0
2019-10-17 10:30:00,16.53,16.54,16.49,16.53,450950.0,16.53,16.54,16.49,16.53,450950.0
2019-10-17 11:00:00,16.51,16.55,16.5,16.53,360750.0,16.51,16.55,16.5,16.53,360750.0
2019-10-17 11:30:00,16.54,16.58,16.54,16.56,393300.0,16.54,16.58,16.54,16.56,393300.0
2019-10-17 12:00:00,16.56,16.58,16.55,16.55,1002800.0,16.56,16.58,16.55,16.55,1002800.0
2019-10-17 12:30:00,16.55,16.6,16.55,16.6,238850.0,16.55,16.6,16.55,16.6,238850.0
2019-10-17 13:00:00,16.6,16.6,16.57,16.6,430250.0,16.6,16.6,16.57,16.6,430250.0
2019-10-17 13:30:00,16.6,16.67,16.6,16.63,812000.0,16.6,16.67,16.6,16.63,812000.0
2019-10-17 14:00:00,16.63,16.69,16.62,16.66,773600.0,16.63,16.69,16.62,16.66,773600.0
2019-10-17 14:30:00,16.66,16.69,16.65,16.65,460250.0,16.66,16.69,16.65,16.65,460250.0
2019-10-17 15:00:00,16.65,16.66,16.57,16.59,1208600.0,16.65,16.66,16.57,16.59,1208600.0
2019-10-17 15:30:00,16.6,16.61,16.55,16.59,1471600.0,16.6,16.61,16.55,16.59,1471600.0
2019-10-18 09:30:00,16.56,16.99,16.54,16.99,5699500.0,16.56,16.99,16.54,16.99,5699500.0
2019-10-18 10:00:00,16.98,16.99,16.88,16.92,2346600.0,16.98,16.99,16.88,16.92,2346600.0
2019-10-18 10:30:00,16.91,16.97,16.89,16.93,1909300.0,16.91,16.97,16.89,16.93,1909300.0
2019-10-18 11:00:00,16.93,16.94,16.83,16.83,2145400.0,16.93,16.94,16.83,16.83,2145400.0
2019-10-18 11:30:00,16.84,16.84,16.7,16.7,2050950.0,16.84,16.84,16.7,16.7,2050950.0
2019-10-18 12:00:00,16.7,16.8,16.69,16.78,1538900.0,16.7,16.8,16.69,16.78,1538900.0
2019-10-18 12:30:00,16.77,16.82,16.75,16.8,850750.0,16.77,16.82,16.75,16.8,850750.0
2019-10-18 13:00:00,16.8,16.87,16.8,16.84,869400.0,16.8,16.87,16.8,16.84,869400.0
2019-10-18 13:30:00,16.83,16.89,16.83,16.88,630650.0,16.83,16.89,16.83,16.88,630650.0
2019-10-18 14:00:00,16.88,16.91,16.85,16.89,646200.0,16.88,16.91,16.85,16.89,646200.0
2019-10-18 14:30:00,16.9,16.92,16.89,16.91,1345800.0,16.9,16.92,16.89,16.91,1345800.0
2019-10-18 15:00:00,16.92,16.93,16.83,16.83,1046550.0,16.92,16.93,16.83,16.83,1046550.0
2019-10-18 15:30:00,16.83,16.88,16.82,16.83,1701900.0,16.83,16.88,16.82,16.83,1701900.0
2019-10-21 09:30:00,16.93,16.98,16.84,16.94,1943700.0,16.93,16.98,16.84,16.94,1943700.0
2019-10-21 10:00:00,16.93,16.98,16.89,16.98,1150800.0,16.93,16.98,16.89,16.98,1150800.0
2019-10-21 10:30:00,16.97,17.04,16.97,17.01,1660500.0,16.97,17.04,16.97,17.01,1660500.0
2019-10-21 11:00:00,17.01,17.01,16.96,16.96,727200.0,17.01,17.01,16.96,16.96,727200.0
2019-10-21 11:30:00,16.96,16.99,16.91,16.95,688200.0,16.96,16.99,16.91,16.95,688200.0
2019-10-21 12:00:00,16.94,16.97,16.93,16.95,532650.0,16.94,16.97,16.93,16.95,532650.0
2019-10-21 12:30:00,16.96,16.98,16.95,16.97,372350.0,16.96,16.98,16.95,16.97,372350.0
2019-10-21 13:00:00,16.97,16.99,16.95,16.99,388750.0,16.97,16.99,16.95,16.99,388750.0
2019-10-21 13:30:00,16.99,16.99,16.95,16.97,541750.0,16.99,16.99,16.95,16.97,541750.0
2019-10-21 14:00:00,16.97,17.02,16.97,17.01,836400.0,16.97,17.02,16.97,17.01,836400.0
2019-10-21 14:30:00,16.99,17.02,16.99,17.01,702100.0,16.99,17.02,16.99,17.01,702100.0
2019-10-21 15:00:00,17.0,17.02,16.99,17.0,801400.0,17.0,17.02,16.99,17.0,801400.0
2019-10-21 15:30:00,17.0,17.04,17.0,17.04,2442150.0,17.0,17.04,17.0,17.04,2442150.0
2019-10-22 09:30:00,17.14,17.14,17.02,17.07,3288900.0,17.14,17.14,17.02,17.07,3288900.0
2019-10-22 10:00:00,17.07,17.07,16.97,16.98,2081000.0,17.07,17.07,16.97,16.98,2081000.0
2019-10-22 10:30:00,17.0,17.01,16.84,16.84,1269550.0,17.0,17.01,16.84,16.84,1269550.0
2019-10-22 11:00:00,16.84,16.88,16.75,16.75,2010950.0,16.84,16.88,16.75,16.75,2010950.0
2019-10-22 11:30:00,16.75,16.82,16.67,16.68,2098850.0,16.75,16.82,16.67,16.68,2098850.0
2019-10-22 12:00:00,16.68,16.73,16.63,16.64,1616000.0,16.68,16.73,16.63,16.64,1616000.0
2019-10-22 12:30:00,16.64,16.72,16.61,16.72,1590700.0,16.64,16.72,16.61,16.72,1590700.0
2019-10-22 13:00:00,16.72,16.75,16.61,16.62,1346500.0,16.72,16.75,16.61,16.62,1346500.0
2019-10-22 13:30:00,16.62,16.67,16.53,16.54,1762950.0,16.62,16.67,16.53,16.54,1762950.0
2019-10-22 14:00:00,16.53,16.56,16.48,16.48,2128000.0,16.53,16.56,16.48,16.48,2128000.0
2019-10-22 14:30:00,16.48,16.54,16.46,16.54,1984600.0,16.48,16.54,16.46,16.54,1984600.0
2019-10-22 15:00:00,16.53,16.63,16.51,16.6,2261900.0,16.53,16.63,16.51,16.6,2261900.0
2019-10-22 15:30:00,16.6,16.69,16.59,16.62,5058900.0,16.6,16.69,16.59,16.62,5058900.0
2019-10-23 09:30:00,16.29,16.29,15.8,15.9,12095750.0,16.29,16.29,15.8,15.9,12095750.0
2019-10-23 10:00:00,15.88,15.97,15.76,15.92,6700200.0,15.88,15.97,15.76,15.92,6700200.0
2019-10-23 10:30:00,15.92,15.92,15.72,15.76,3194300.0,15.92,15.92,15.72,15.76,3194300.0
2019-10-23 11:00:00,15.76,15.83,15.71,15.82,2416450.0,15.76,15.83,15.71,15.82,2416450.0
2019-10-23 11:30:00,15.82,15.82,15.65,15.66,2878400.0,15.82,15.82,15.65,15.66,2878400.0
2019-10-23 12:00:00,15.67,15.85,15.67,15.77,3062050.0,15.67,15.85,15.67,15.77,3062050.0
2019-10-23 12:30:00,15.77,15.88,15.74,15.87,2440200.0,15.77,15.88,15.74,15.87,2440200.0
2019-10-23 13:00:00,15.87,16.03,15.84,16.01,3945150.0,15.87,16.03,15.84,16.01,3945150.0
2019-10-23 13:30:00,15.99,16.03,15.83,15.86,2391850.0,15.99,16.03,15.83,15.86,2391850.0
2019-10-23 14:00:00,15.85,15.85,15.73,15.75,1204250.0,15.85,15.85,15.73,15.75,1204250.0
2019-10-23 14:30:00,15.76,15.86,15.73,15.85,1388400.0,15.76,15.86,15.73,15.85,1388400.0
2019-10-23 15:00:00,15.85,15.85,15.73,15.8,1112250.0,15.85,15.85,15.73,15.8,1112250.0
2019-10-23 15:30:00,15.81,15.85,15.75,15.77,3782100.0,15.81,15.85,15.75,15.77,3782100.0
2019-10-24 09:30:00,15.84,16.01,15.77,15.92,4190650.0,15.84,16.01,15.77,15.92,4190650.0
2019-10-24 10:00:00,15.91,15.96,15.86,15.89,1397200.0,15.91,15.96,15.86,15.89,1397200.0
2019-10-24 10:30:00,15.9,16.0,15.86,15.98,1702000.0,15.9,16.0,15.86,15.98,1702000.0
2019-10-24 11:00:00,15.99,16.02,15.93,15.99,1474800.0,15.99,16.02,15.93,15.99,1474800.0
2019-10-24 11:30:00,15.99,16.03,15.96,16.02,1524700.0,15.99,16.03,15.96,16.02,1524700.0
2019-10-24 12:00:00,16.02,16.15,16.02,16.12,2373750.0,16.02,16.15,16.02,16.12,2373750.0
2019-10-24 12:30:00,16.13,16.2,16.13,16.18,1460050.0,16.13,16.2,16.13,16.18,1460050.0
2019-10-24 13:00:00,16.18,16.18,16.03,16.06,1453400.0,16.18,16.18,16.03,16.06,1453400.0
2019-10-24 13:30:00,16.07,16.08,16.04,16.05,558350.0,16.07,16.08,16.04,16.05,558350.0
2019-10-24 14:00:00,16.06,16.07,16.01,16.04,727050.0,16.06,16.07,16.01,16.04,727050.0
2019-10-24 14:30:00,16.04,16.06,16.0,16.01,454900.0,16.04,16.06,16.0,16.01,454900.0
2019-10-24 15:00:00,16.01,16.03,16.0,16.01,627100.0,16.01,16.03,16.0,16.01,627100.0
2019-10-24 15:30:00,16.01,16.01,15.96,15.96,3386300.0,16.01,16.01,15.96,15.96,3386300.0
2019-10-25 09:30:00,15.94,16.0,15.71,15.75,2667850.0,15.94,16.0,15.71,15.75,2667850.0
2019-10-25 10:00:00,15.73,15.9,15.73,15.85,2381750.0,15.73,15.9,15.73,15.85,2381750.0
2019-10-25 10:30:00,15.85,15.87,15.81,15.82,793200.0,15.85,15.87,15.81,15.82,793200.0
2019-10-25 11:00:00,15.82,15.84,15.79,15.81,1179950.0,15.82,15.84,15.79,15.81,1179950.0
2019-10-25 11:30:00,15.78,15.82,15.74,15.81,922750.0,15.78,15.82,15.74,15.81,922750.0
2019-10-25 12:00:00,15.81,15.86,15.78,15.84,678600.0,15.81,15.86,15.78,15.84,678600.0
2019-10-25 12:30:00,15.85,15.85,15.82,15.84,501000.0,15.85,15.85,15.82,15.84,501000.0
2019-10-25 13:00:00,15.84,15.85,15.83,15.83,400950.0,15.84,15.85,15.83,15.83,400950.0
2019-10-25 13:30:00,15.83,15.83,15.8,15.81,273900.0,15.83,15.83,15.8,15.81,273900.0
2019-10-25 14:00:00,15.81,15.81,15.75,15.76,450650.0,15.81,15.81,15.75,15.76,450650.0
2019-10-25 14:30:00,15.75,15.8,15.75,15.79,544450.0,15.75,15.8,15.75,15.79,544450.0
2019-10-25 15:00:00,15.79,15.79,15.76,15.76,680450.0,15.79,15.79,15.76,15.76,680450.0
2019-10-25 15:30:00,15.76,15.78,15.75,15.76,2235650.0,15.76,15.78,15.75,15.76,2235650.0
2019-10-28 09:30:00,15.81,15.85,15.47,15.48,3048200.0,15.81,15.85,15.47,15.48,3048200.0
2019-10-28 10:00:00,15.49,15.54,15.42,15.5,2462550.0,15.49,15.54,15.42,15.5,2462550.0
2019-10-28 10:30:00,15.49,15.5,15.34,15.39,3625150.0,15.49,15.5,15.34,15.39,3625150.0
2019-10-28 11:00:00,15.39,15.51,15.38,15.44,1738600.0,15.39,15.51,15.38,15.44,1738600.0
2019-10-28 11:30:00,15.45,15.47,15.43,15.43,514600.0,15.45,15.47,15.43,15.43,514600.0
2019-10-28 12:00:00,15.43,15.45,15.37,15.45,1268250.0,15.43,15.45,15.37,15.45,1268250.0
2019-10-28 12:30:00,15.45,15.48,15.44,15.46,696350.0,15.45,15.48,15.44,15.46,696350.0
2019-10-28 13:00:00,15.47,15.5,15.46,15.49,645450.0,15.47,15.5,15.46,15.49,645450.0
2019-10-28 13:30:00,15.49,15.53,15.47,15.53,2142300.0,15.49,15.53,15.47,15.53,2142300.0
2019-10-28 14:00:00,15.53,15.58,15.5,15.58,1694900.0,15.53,15.58,15.5,15.58,1694900.0
2019-10-28 14:30:00,15.58,15.61,15.56,15.61,1284400.0,15.58,15.61,15.56,15.61,1284400.0
2019-10-28 15:00:00,15.61,15.66,15.59,15.61,1326600.0,15.61,15.66,15.59,15.61,1326600.0
2019-10-28 15:30:00,15.61,15.66,15.57,15.65,3736200.0,15.61,15.66,15.57,15.65,3736200.0
2019-10-29 09:30:00,15.7,15.7,15.59,15.62,804600.0,15.7,15.7,15.59,15.62,804600.0
2019-10-29 10:00:00,15.62,15.64,15.56,15.57,581850.0,15.62,15.64,15.56,15.57,581850.0
2019-10-29 10:30:00,15.57,15.63,15.54,15.62,662750.0,15.57,15.63,15.54,15.62,662750.0
2019-10-29 11:00:00,15.63,15.64,15.55,15.57,641150.0,15.63,15.64,15.55,15.57,641150.0
2019-10-29 11:30:00,15.56,15.63,15.56,15.61,342800.0,15.56,15.63,15.56,15.61,342800.0
2019-10-29 12:00:00,15.6,15.62,15.58,15.59,342400.0,15.6,15.62,15.58,15.59,342400.0
2019-10-29 12:30:00,15.58,15.58,15.45,15.47,1094300.0,15.58,15.58,15.45,15.47,1094300.0
2019-10-29 13:00:00,15.48,15.48,15.4,15.41,995300.0,15.48,15.48,15.4,15.41,995300.0
2019-10-29 13:30:00,15.41,15.42,15.3,15.33,1231650.0,15.41,15.42,15.3,15.33,1231650.0
2019-10-29 14:00:00,15.33,15.36,15.26,15.27,833200.0,15.33,15.36,15.26,15.27,833200.0
2019-10-29 14:30:00,15.26,15.3,15.26,15.27,642250.0,15.26,15.3,15.26,15.27,642250.0
2019-10-29 15:00:00,15.27,15.31,15.24,15.24,1137350.0,15.27,15.31,15.24,15.24,1137350.0
2019-10-29 15:30:00,15.25,15.29,15.22,15.26,2919350.0,15.25,15.29,15.22,15.26,2919350.0
2019-10-30 09:30:00,15.28,15.32,15.18,15.27,2655550.0,15.28,15.32,15.18,15.27,2655550.0
2019-10-30 10:00:00,15.26,15.38,15.22,15.38,1563750.0,15.26,15.38,15.22,15.38,1563750.0
2019-10-30 10:30:00,15.38,15.43,15.38,15.4,1274450.0,15.38,15.43,15.38,15.4,1274450.0
2019-10-30 11:00:00,15.4,15.41,15.31,15.33,609400.0,15.4,15.41,15.31,15.33,609400.0
2019-10-30 11:30:00,15.34,15.37,15.33,15.35,245150.0,15.34,15.37,15.33,15.35,245150.0
2019-10-30 12:00:00,15.34,15.38,15.34,15.38,262650.0,15.34,15.38,15.34,15.38,262650.0
2019-10-30 12:30:00,15.38,15.42,15.38,15.38,508900.0,15.38,15.42,15.38,15.38,508900.0
2019-10-30 13:00:00,15.38,15.41,15.37,15.41,426500.0,15.38,15.41,15.37,15.41,426500.0
2019-10-30 13:30:00,15.4,15.42,15.38,15.41,482850.0,15.4,15.42,15.38,15.41,482850.0
2019-10-30 14:00:00,15.39,15.46,15.39,15.44,567000.0,15.39,15.46,15.39,15.44,567000.0
2019-10-30 14:30:00,15.43,15.49,15.4,15.47,722950.0,15.43,15.49,15.4,15.47,722950.0
2019-10-30 15:00:00,15.47,15.51,15.45,15.49,1041550.0,15.47,15.51,15.45,15.49,1041550.0
2019-10-30 15:30:00,15.49,15.51,15.47,15.51,1764650.0,15.49,15.51,15.47,15.51,1764650.0
2019-10-31 09:30:00,15.58,15.64,15.5,15.59,1461100.0,15.58,15.64,15.5,15.59,1461100.0
2019-10-31 10:00:00,15.59,15.65,15.56,15.57,864050.0,15.59,15.65,15.56,15.57,864050.0
2019-10-31 10:30:00,15.57,15.58,15.51,15.51,578850.0,15.57,15.58,15.51,15.51,578850.0
2019-10-31 11:00:00,15.51,15.62,15.51,15.62,522150.0,15.51,15.62,15.51,15.62,522150.0
2019-10-31 11:30:00,15.63,15.63,15.54,15.56,432500.0,15.63,15.63,15.54,15.56,432500.0
2019-10-31 12:00:00,15.55,15.57,15.53,15.54,201200.0,15.55,15.57,15.53,15.54,201200.0
2019-10-31 12:30:00,15.53,15.54,15.5,15.5,213550.0,15.53,15.54,15.5,15.5,213550.0
2019-10-31 13:00:00,15.51,15.52,15.49,15.51,305500.0,15.51,15.52,15.49,15.51,305500.0
2019-10-31 13:30:00,15.52,15.54,15.52,15.53,146400.0,15.52,15.54,15.52,15.53,146400.0
2019-10-31 14:00:00,15.52,15.52,15.51,15.52,224250.0,15.52,15.52,15.51,15.52,224250.0
2019-10-31 14:30:00,15.51,15.51,15.47,15.49,121700.0,15.51,15.51,15.47,15.49,121700.0
2019-10-31 15:00:00,15.49,15.51,15.48,15.5,338550.0,15.49,15.51,15.48,15.5,338550.0
2019-10-31 15:30:00,15.5,15.57,15.5,15.56,1192550.0,15.5,15.57,15.5,15.56,1192550.0
2019-11-01 09:30:00,15.57,15.64,15.48,15.56,1473500.0,15.57,15.64,15.48,15.56,1473500.0
2019-11-01 10:00:00,15.58,15.61,15.54,15.54,705550.0,15.58,15.61,15.54,15.54,705550.0
2019-11-01 10:30:00,15.55,15.57,15.47,15.47,679050.0,15.55,15.57,15.47,15.47,679050.0
2019-11-01 11:00:00,15.46,15.5,15.4,15.41,847200.0,15.46,15.5,15.4,15.41,847200.0
2019-11-01 11:30:00,15.41,15.44,15.41,15.43,730900.0,15.41,15.44,15.41,15.43,730900.0
2019-11-01 12:00:00,15.43,15.51,15.43,15.47,601350.0,15.43,15.51,15.43,15.47,601350.0
2019-11-01 12:30:00,15.47,15.48,15.43,15.43,503300.0,15.47,15.48,15.43,15.43,503300.0
2019-11-01 13:00:00,15.43,15.44,15.41,15.42,757850.0,15.43,15.44,15.41,15.42,757850.0
2019-11-01 13:30:00,15.42,15.45,15.41,15.42,1003500.0,15.42,15.45,15.41,15.42,1003500.0
2019-11-01 14:00:00,15.42,15.43,15.42,15.43,330450.0,15.42,15.43,15.42,15.43,330450.0
2019-11-01 14:30:00,15.44,15.44,15.42,15.42,275200.0,15.44,15.44,15.42,15.42,275200.0
2019-11-01 15:00:00,15.41,15.42,15.41,15.42,665500.0,15.41,15.42,15.41,15.42,665500.0
2019-11-01 15:30:00,15.41,15.43,15.35,15.37,2576550.0,15.41,15.43,15.35,15.37,2576550.0
2019-11-04 09:30:00,15.36,15.42,15.11,15.15,2767950.0,15.36,15.42,15.11,15.15,2767950.0
2019-11-04 10:00:00,15.15,15.29,15.14,15.28,1856000.0,15.15,15.29,15.14,15.28,1856000.0
2019-11-04 10:30:00,15.29,15.32,15.25,15.26,1172550.0,15.29,15.32,15.25,15.26,1172550.0
2019-11-04 11:00:00,15.26,15.27,15.15,15.2,1487550.0,15.26,15.27,15.15,15.2,1487550.0
2019-11-04 11:30:00,15.2,15.2,15.12,15.14,1275000.0,15.2,15.2,15.12,15.14,1275000.0
2019-11-04 12:00:00,15.15,15.21,15.01,15.02,3462550.0,15.15,15.21,15.01,15.02,3462550.0
2019-11-04 12:30:00,15.02,15.06,15.01,15.05,948050.0,15.02,15.06,15.01,15.05,948050.0
2019-11-04 13:00:00,15.05,15.06,15.02,15.02,487850.0,15.05,15.06,15.02,15.02,487850.0
2019-11-04 13:30:00,15.03,15.05,15.02,15.04,367850.0,15.03,15.05,15.02,15.04,367850.0
2019-11-04 14:00:00,15.05,15.05,15.0,15.02,1361450.0,15.05,15.05,15.0,15.02,1361450.0
2019-11-04 14:30:00,15.02,15.05,15.01,15.02,594550.0,15.02,15.05,15.01,15.02,594550.0
2019-11-04 15:00:00,15.02,15.03,14.99,15.0,1105650.0,15.02,15.03,14.99,15.0,1105650.0
2019-11-04 15:30:00,15.0,15.04,14.95,15.03,3797500.0,15.0,15.04,14.95,15.03,3797500.0
2019-11-05 09:30:00,15.0,15.03,14.81,14.82,3459550.0,15.0,15.03,14.81,14.82,3459550.0
2019-11-05 10:00:00,14.84,14.89,14.67,14.72,3502950.0,14.84,14.89,14.67,14.72,3502950.0
2019-11-05 10:30:00,14.72,14.83,14.72,14.82,3334550.0,14.72,14.83,14.72,14.82,3334550.0
2019-11-05 11:00:00,14.83,14.89,14.83,14.86,1675200.0,14.83,14.89,14.83,14.86,1675200.0
2019-11-05 11:30:00,14.86,14.87,14.82,14.85,1241750.0,14.86,14.87,14.82,14.85,1241750.0
2019-11-05 12:00:00,14.85,14.92,14.81,14.82,1229100.0,14.85,14.92,14.81,14.82,1229100.0
2019-11-05 12:30:00,14.82,14.84,14.79,14.84,1048600.0,14.82,14.84,14.79,14.84,1048600.0
2019-11-05 13:00:00,14.84,14.91,14.84,14.87,778000.0,14.84,14.91,14.84,14.87,778000.0
2019-11-05 13:30:00,14.88,14.88,14.81,14.81,488850.0,14.88,14.88,14.81,14.81,488850.0
2019-11-05 14:00:00,14.82,14.82,14.69,14.74,2045300.0,14.82,14.82,14.69,14.74,2045300.0
2019-11-05 14:30:00,14.74,14.76,14.71,14.75,1701800.0,14.74,14.76,14.71,14.75,1701800.0
2019-11-05 15:00:00,14.75,14.79,14.74,14.76,1026900.0,14.75,14.79,14.74,14.76,1026900.0
2019-11-05 15:30:00,14.76,14.82,14.76,14.81,2584850.0,14.76,14.82,14.76,14.81,2584850.0
2019-11-06 09:30:00,14.85,14.97,14.82,14.95,1307950.0,14.85,14.97,14.82,14.95,1307950.0
2019-11-06 10:00:00,14.96,15.01,14.92,14.93,1333000.0,14.96,15.01,14.92,14.93,1333000.0
2019-11-06 10:30:00,14.93,14.94,14.86,14.92,842850.0,14.93,14.94,14.86,14.92,842850.0
2019-11-06 11:00:00,14.92,14.98,14.92,14.96,997350.0,14.92,14.98,14.92,14.96,997350.0
2019-11-06 11:30:00,14.96,14.96,14.88,14.91,416550.0,14.96,14.96,14.88,14.91,416550.0
2019-11-06 12:00:00,14.9,14.94,14.9,14.92,454050.0,14.9,14.94,14.9,14.92,454050.0
2019-11-06 12:30:00,14.92,14.93,14.87,14.88,764850.0,14.92,14.93,14.87,14.88,764850.0
2019-11-06 13:00:00,14.88,14.89,14.86,14.87,396550.0,14.88,14.89,14.86,14.87,396550.0
2019-11-06 13:30:00,14.88,14.88,14.86,14.87,301450.0,14.88,14.88,14.86,14.87,301450.0
2019-11-06 14:00:00,14.87,14.88,14.83,14.84,325400.0,14.87,14.88,14.83,14.84,325400.0
2019-11-06 14:30:00,14.85,14.85,14.83,14.85,315050.0,14.85,14.85,14.83,14.85,315050.0
2019-11-06 15:00:00,14.84,14.89,14.84,14.88,461400.0,14.84,14.89,14.84,14.88,461400.0
2019-11-06 15:30:00,14.89,14.9,14.84,14.89,2037550.0,14.89,14.9,14.84,14.89,2037550.0
2019-11-07 09:30:00,14.9,14.93,14.77,14.85,1846250.0,14.9,14.93,14.77,14.85,1846250.0
2019-11-07 10:00:00,14.83,14.88,14.8,14.82,1122250.0,14.83,14.88,14.8,14.82,1122250.0
2019-11-07 10:30:00,14.82,14.93,14.82,14.89,633050.0,14.82,14.93,14.82,14.89,633050.0
2019-11-07 11:00:00,14.9,14.9,14.85,14.85,576850.0,14.9,14.9,14.85,14.85,576850.0
2019-11-07 11:30:00,14.85,14.87,14.81,14.85,763650.0,14.85,14.87,14.81,14.85,763650.0
2019-11-07 12:00:00,14.85,14.85,14.75,14.75,855250.0,14.85,14.85,14.75,14.75,855250.0
2019-11-07 12:30:00,14.76,14.76,14.69,14.7,1023300.0,14.76,14.76,14.69,14.7,1023300.0
2019-11-07 13:00:00,14.7,14.74,14.69,14.72,1103850.0,14.7,14.74,14.69,14.72,1103850.0
2019-11-07 13:30:00,14.72,14.76,14.71,14.76,485350.0,14.72,14.76,14.71,14.76,485350.0
2019-11-07 14:00:00,14.76,14.77,14.71,14.71,1133800.0,14.76,14.77,14.71,14.71,1133800.0
2019-11-07 14:30:00,14.71,14.72,14.69,14.7,676550.0,14.71,14.72,14.69,14.7,676550.0
2019-11-07 15:00:00,14.7,14.77,14.69,14.77,1161150.0,14.7,14.77,14.69,14.77,1161150.0
2019-11-07 15:30:00,14.77,14.78,14.68,14.74,2367750.0,14.77,14.78,14.68,14.74,2367750.0
2019-11-08 09:30:00,14.72,14.85,14.71,14.82,1585250.0,14.72,14.85,14.71,14.82,1585250.0
2019-11-08 10:00:00,14.81,14.89,14.81,14.87,1321000.0,14.81,14.89,14.81,14.87,1321000.0
2019-11-08 10:30:00,14.87,14.89,14.78,14.79,1592100.0,14.87,14.89,14.78,14.79,1592100.0
2019-11-08 11:00:00,14.79,14.81,14.71,14.71,681400.0,14.79,14.81,14.71,14.71,681400.0
2019-11-08 11:30:00,14.72,14.73,14.68,14.7,1443500.0,14.72,14.73,14.68,14.7,1443500.0
2019-11-08 12:00:00,14.7,14.72,14.68,14.7,1380150.0,14.7,14.72,14.68,14.7,1380150.0
2019-11-08 12:30:00,14.71,14.72,14.68,14.69,491150.0,14.71,14.72,14.68,14.69,491150.0
2019-11-08 13:00:00,14.69,14.69,14.63,14.67,713200.0,14.69,14.69,14.63,14.67,713200.0
2019-11-08 13:30:00,14.67,14.69,14.67,14.68,190000.0,14.67,14.69,14.67,14.68,190000.0
2019-11-08 14:00:00,14.69,14.69,14.63,14.64,719850.0,14.69,14.69,14.63,14.64,719850.0
2019-11-08 14:30:00,14.63,14.67,14.62,14.65,1201300.0,14.63,14.67,14.62,14.65,1201300.0
2019-11-08 15:00:00,14.65,14.66,14.63,14.65,1164650.0,14.65,14.66,14.63,14.65,1164650.0
2019-11-08 15:30:00,14.65,14.65,14.61,14.63,3217650.0,14.65,14.65,14.61,14.63,3217650.0
2019-11-11 09:30:00,14.57,14.8,14.56,14.76,2647800.0,14.57,14.8,14.56,14.76,2647800.0
2019-11-11 10:00:00,14.77,14.78,14.7,14.72,1313950.0,14.77,14.78,14.7,14.72,1313950.0
2019-11-11 10:30:00,14.72,14.8,14.72,14.73,1240100.0,14.72,14.8,14.72,14.73,1240100.0
2019-11-11 11:00:00,14.73,14.78,14.72,14.76,948000.0,14.73,14.78,14.72,14.76,948000.0
2019-11-11 11:30:00,14.76,14.76,14.7,14.75,1095600.0,14.76,14.76,14.7,14.75,1095600.0
2019-11-11 12:00:00,14.75,14.77,14.7,14.7,1339100.0,14.75,14.77,14.7,14.7,1339100.0
2019-11-11 12:30:00,14.7,14.8,14.7,14.77,1338500.0,14.7,14.8,14.7,14.77,1338500.0
2019-11-11 13:00:00,14.77,14.8,14.73,14.79,2229400.0,14.77,14.8,14.73,14.79,2229400.0
2019-11-11 13:30:00,14.79,14.88,14.78,14.87,999200.0,14.79,14.88,14.78,14.87,999200.0
2019-11-11 14:00:00,14.86,14.9,14.86,14.88,601750.0,14.86,14.9,14.86,14.88,601750.0
2019-11-11 14:30:00,14.89,14.92,14.85,14.88,1568750.0,14.89,14.92,14.85,14.88,1568750.0
2019-11-11 15:00:00,14.88,14.9,14.86,14.88,582250.0,14.88,14.9,14.86,14.88,582250.0
2019-11-11 15:30:00,14.88,14.88,14.83,14.87,2202950.0,14.88,14.88,14.83,14.87,2202950.0
2019-11-12 09:30:00,15.16,15.3,15.16,15.23,5928800.0,15.16,15.3,15.16,15.23,5928800.0
2019-11-12 10:00:00,15.23,15.27,15.21,15.21,2030950.0,15.23,15.27,15.21,15.21,2030950.0
2019-11-12 10:30:00,15.2,15.22,15.14,15.19,1810550.0,15.2,15.22,15.14,15.19,1810550.0
2019-11-12 11:00:00,15.18,15.2,15.1,15.12,2191000.0,15.18,15.2,15.1,15.12,2191000.0
2019-11-12 11:30:00,15.12,15.17,15.1,15.15,737500.0,15.12,15.17,15.1,15.15,737500.0
2019-11-12 12:00:00,15.15,15.19,15.15,15.17,585600.0,15.15,15.19,15.15,15.17,585600.0
2019-11-12 12:30:00,15.17,15.17,15.12,15.15,647800.0,15.17,15.17,15.12,15.15,647800.0
2019-11-12 13:00:00,15.15,15.16,15.13,15.14,403300.0,15.15,15.16,15.13,15.14,403300.0
2019-11-12 13:30:00,15.14,15.2,15.12,15.17,824900.0,15.14,15.2,15.12,15.17,824900.0
2019-11-12 14:00:00,15.16,15.18,15.15,15.16,597000.0,15.16,15.18,15.15,15.16,597000.0
2019-11-12 14:30:00,15.16,15.17,15.13,15.14,593300.0,15.16,15.17,15.13,15.14,593300.0
2019-11-12 15:00:00,15.14,15.17,15.14,15.17,712300.0,15.14,15.17,15.14,15.17,712300.0
2019-11-12 15:30:00,15.17,15.18,15.15,15.15,2589250.0,15.17,15.18,15.15,15.15,2589250.0
2019-11-13 09:30:00,15.08,15.15,15.0,15.06,2662900.0,15.08,15.15,15.0,15.06,2662900.0
2019-11-13 10:00:00,15.05,15.06,15.01,15.03,850450.0,15.05,15.06,15.01,15.03,850450.0
2019-11-13 10:30:00,15.03,15.03,14.95,14.99,1305600.0,15.03,15.03,14.95,14.99,1305600.0
2019-11-13 11:00:00,14.99,14.99,14.94,14.98,631400.0,14.99,14.99,14.94,14.98,631400.0
2019-11-13 11:30:00,14.97,15.02,14.97,15.01,466550.0,14.97,15.02,14.97,15.01,466550.0
2019-11-13 12:00:00,15.0,15.03,14.99,15.03,1022650.0,15.0,15.03,14.99,15.03,1022650.0
2019-11-13 12:30:00,15.03,15.05,15.02,15.05,1109350.0,15.03,15.05,15.02,15.05,1109350.0
2019-11-13 13:00:00,15.05,15.11,15.03,15.09,769500.0,15.05,15.11,15.03,15.09,769500.0
2019-11-13 13:30:00,15.09,15.11,15.07,15.07,669950.0,15.09,15.11,15.07,15.07,669950.0
2019-11-13 14:00:00,15.08,15.09,15.05,15.07,499550.0,15.08,15.09,15.05,15.07,499550.0
2019-11-13 14:30:00,15.06,15.07,15.04,15.06,672900.0,15.06,15.07,15.04,15.06,672900.0
2019-11-13 15:00:00,15.07,15.07,15.04,15.05,579950.0,15.07,15.07,15.04,15.05,579950.0
2019-11-13 15:30:00,15.05,15.09,15.03,15.07,2164200.0,15.05,15.09,15.03,15.07,2164200.0
2019-11-14 09:30:00,15.1,15.12,14.97,15.03,909850.0,15.1,15.12,14.97,15.03,909850.0
2019-11-14 10:00:00,15.03,15.04,15.0,15.01,1254450.0,15.03,15.04,15.0,15.01,1254450.0
2019-11-14 10:30:00,15.02,15.02,14.9,14.92,749100.0,15.02,15.02,14.9,14.92,749100.0
2019-11-14 11:00:00,14.93,15.02,14.93,14.99,710800.0,14.93,15.02,14.93,14.99,710800.0
2019-11-14 11:30:00,15.0,15.01,14.93,14.95,747900.0,15.0,15.01,14.93,14.95,747900.0
2019-11-14 12:00:00,14.94,14.98,14.93,14.97,276000.0,14.94,14.98,14.93,14.97,276000.0
2019-11-14 12:30:00,14.97,14.98,14.96,14.97,274000.0,14.97,14.98,14.96,14.97,274000.0
2019-11-14 13:00:00,14.98,14.99,14.96,14.96,355000.0,14.98,14.99,14.96,14.96,355000.0
2019-11-14 13:30:00,14.97,14.97,14.92,14.92,562450.0,14.97,14.97,14.92,14.92,562450.0
2019-11-14 14:00:00,14.93,14.96,14.92,14.93,247500.0,14.93,14.96,14.92,14.93,247500.0
2019-11-14 14:30:00,14.93,14.94,14.89,14.89,726800.0,14.93,14.94,14.89,14.89,726800.0
2019-11-14 15:00:00,14.89,14.9,14.87,14.88,428950.0,14.89,14.9,14.87,14.88,428950.0
2019-11-14 15:30:00,14.88,14.99,14.88,14.98,2390000.0,14.88,14.99,14.88,14.98,2390000.0
2019-11-15 09:30:00,14.99,15.03,14.93,15.02,1214550.0,14.99,15.03,14.93,15.02,1214550.0
2019-11-15 10:00:00,15.01,15.03,14.99,15.0,602000.0,15.01,15.03,14.99,15.0,602000.0
2019-11-15 10:30:00,15.0,15.03,15.0,15.01,980200.0,15.0,15.03,15.0,15.01,980200.0
2019-11-15 11:00:00,15.01,15.02,15.0,15.02,261850.0,15.01,15.02,15.0,15.02,261850.0
2019-11-15 11:30:00,15.01,15.02,14.98,15.02,455850.0,15.01,15.02,14.98,15.02,455850.0
2019-11-15 12:00:00,15.02,15.02,14.98,15.02,502500.0,15.02,15.02,14.98,15.02,502500.0
2019-11-15 12:30:00,15.02,15.02,14.98,15.01,295700.0,15.02,15.02,14.98,15.01,295700.0
2019-11-15 13:00:00,15.01,15.02,15.0,15.01,246000.0,15.01,15.02,15.0,15.01,246000.0
2019-11-15 13:30:00,15.02,15.08,15.01,15.07,878950.0,15.02,15.08,15.01,15.07,878950.0
2019-11-15 14:00:00,15.07,15.09,15.05,15.05,563950.0,15.07,15.09,15.05,15.05,563950.0
2019-11-15 14:30:00,15.06,15.1,15.05,15.09,366050.0,15.06,15.1,15.05,15.09,366050.0
2019-11-15 15:00:00,15.09,15.09,15.05,15.06,436500.0,15.09,15.09,15.05,15.06,436500.0
2019-11-15 15:30:00,15.06,15.09,15.04,15.09,1547450.0,15.06,15.09,15.04,15.09,1547450.0
2019-11-18 09:30:00,15.13,15.5,15.11,15.44,3276900.0,15.13,15.5,15.11,15.44,3276900.0
2019-11-18 10:00:00,15.42,15.45,15.33,15.42,1078200.0,15.42,15.45,15.33,15.42,1078200.0
2019-11-18 10:30:00,15.41,15.46,15.41,15.42,738600.0,15.41,15.46,15.41,15.42,738600.0
2019-11-18 11:00:00,15.41,15.41,15.33,15.38,510400.0,15.41,15.41,15.33,15.38,510400.0
2019-11-18 11:30:00,15.37,15.4,15.35,15.38,382250.0,15.37,15.4,15.35,15.38,382250.0
2019-11-18 12:00:00,15.38,15.41,15.37,15.38,363850.0,15.38,15.41,15.37,15.38,363850.0
2019-11-18 12:30:00,15.38,15.42,15.37,15.42,390550.0,15.38,15.42,15.37,15.42,390550.0
2019-11-18 13:00:00,15.42,15.43,15.41,15.41,196250.0,15.42,15.43,15.41,15.41,196250.0
2019-11-18 13:30:00,15.4,15.43,15.39,15.39,395200.0,15.4,15.43,15.39,15.39,395200.0
2019-11-18 14:00:00,15.39,15.4,15.37,15.38,340050.0,15.39,15.4,15.37,15.38,340050.0
2019-11-18 14:30:00,15.39,15.4,15.36,15.38,314800.0,15.39,15.4,15.36,15.38,314800.0
2019-11-18 15:00:00,15.38,15.39,15.36,15.38,330050.0,15.38,15.39,15.36,15.38,330050.0
2019-11-18 15:30:00,15.38,15.44,15.37,15.42,1680350.0,15.38,15.44,15.37,15.42,1680350.0
2019-11-19 09:30:00,15.42,15.43,15.31,15.35,972550.0,15.42,15.43,15.31,15.35,972550.0
2019-11-19 10:00:00,15.36,15.37,15.32,15.34,354550.0,15.36,15.37,15.32,15.34,354550.0
2019-11-19 10:30:00,15.34,15.35,15.28,15.3,555300.0,15.34,15.35,15.28,15.3,555300.0
2019-11-19 11:00:00,15.29,15.39,15.29,15.39,674400.0,15.29,15.39,15.29,15.39,674400.0
2019-11-19 11:30:00,15.39,15.43,15.39,15.42,637150.0,15.39,15.43,15.39,15.42,637150.0
2019-11-19 12:00:00,15.41,15.42,15.37,15.4,283400.0,15.41,15.42,15.37,15.4,283400.0
2019-11-19 12:30:00,15.39,15.41,15.39,15.39,311100.0,15.39,15.41,15.39,15.39,311100.0
2019-11-19 13:00:00,15.39,15.41,15.38,15.41,501150.0,15.39,15.41,15.38,15.41,501150.0
2019-11-19 13:30:00,15.41,15.44,15.4,15.44,395000.0,15.41,15.44,15.4,15.44,395000.0
2019-11-19 14:00:00,15.44,15.5,15.44,15.49,1048450.0,15.44,15.5,15.44,15.49,1048450.0
2019-11-19 14:30:00,15.49,15.5,15.44,15.44,1087850.0,15.49,15.5,15.44,15.44,1087850.0
2019-11-19 15:00:00,15.44,15.44,15.38,15.39,569450.0,15.44,15.44,15.38,15.39,569450.0
2019-11-19 15:30:00,15.39,15.4,15.3,15.34,1875600.0,15.39,15.4,15.3,15.34,1875600.0
2019-11-20 09:30:00,15.34,15.55,15.34,15.55,1648450.0,15.34,15.55,15.34,15.55,1648450.0
2019-11-20 10:00:00,15.54,15.57,15.47,15.53,822850.0,15.54,15.57,15.47,15.53,822850.0
2019-11-20 10:30:00,15.53,15.53,15.42,15.43,674000.0,15.53,15.53,15.42,15.43,674000.0
2019-11-20 11:00:00,15.43,15.43,15.37,15.43,585650.0,15.43,15.43,15.37,15.43,585650.0
2019-11-20 11:30:00,15.43,15.45,15.42,15.44,303600.0,15.43,15.45,15.42,15.44,303600.0
2019-11-20 12:00:00,15.44,15.47,15.43,15.44,559300.0,15.44,15.47,15.43,15.44,559300.0
2019-11-20 12:30:00,15.42,15.45,15.4,15.4,738450.0,15.42,15.45,15.4,15.4,738450.0
2019-11-20 13:00:00,15.42,15.42,15.35,15.38,618700.0,15.42,15.42,15.35,15.38,618700.0
2019-11-20 13:30:00,15.37,15.39,15.35,15.39,451450.0,15.37,15.39,15.35,15.39,451450.0
2019-11-20 14:00:00,15.4,15.42,15.36,15.42,323800.0,15.4,15.42,15.36,15.42,323800.0
2019-11-20 14:30:00,15.42,15.46,15.41,15.45,501600.0,15.42,15.46,15.41,15.45,501600.0
2019-11-20 15:00:00,15.46,15.48,15.45,15.47,302600.0,15.46,15.48,15.45,15.47,302600.0
2019-11-20 15:30:00,15.46,15.52,15.46,15.52,1221650.0,15.46,15.52,15.46,15.52,1221650.0
2019-11-21 09:30:00,15.54,15.63,15.54,15.62,1467400.0,15.54,15.63,15.54,15.62,1467400.0
2019-11-21 10:00:00,15.61,15.63,15.46,15.47,893750.0,15.61,15.63,15.46,15.47,893750.0
2019-11-21 10:30:00,15.46,15.5,15.43,15.5,361000.0,15.46,15.5,15.43,15.5,361000.0
2019-11-21 11:00:00,15.5,15.56,15.5,15.53,441550.0,15.5,15.56,15.5,15.53,441550.0
2019-11-21 11:30:00,15.52,15.54,15.49,15.53,324250.0,15.52,15.54,15.49,15.53,324250.0
2019-11-21 12:00:00,15.53,15.53,15.42,15.43,385100.0,15.53,15.53,15.42,15.43,385100.0
2019-11-21 12:30:00,15.43,15.48,15.43,15.47,207500.0,15.43,15.48,15.43,15.47,207500.0
2019-11-21 13:00:00,15.48,15.49,15.45,15.47,216250.0,15.48,15.49,15.45,15.47,216250.0
2019-11-21 13:30:00,15.46,15.47,15.42,15.42,245850.0,15.46,15.47,15.42,15.42,245850.0
2019-11-21 14:00:00,15.42,15.43,15.4,15.43,259300.0,15.42,15.43,15.4,15.43,259300.0
2019-11-21 14:30:00,15.43,15.47,15.43,15.44,429000.0,15.43,15.47,15.43,15.44,429000.0
2019-11-21 15:00:00,15.45,15.47,15.44,15.46,389600.0,15.45,15.47,15.44,15.46,389600.0
2019-11-21 15:30:00,15.46,15.49,15.44,15.47,1948750.0,15.46,15.49,15.44,15.47,1948750.0
2019-11-22 09:30:00,15.46,15.51,15.41,15.43,515650.0,15.46,15.51,15.41,15.43,515650.0
2019-11-22 10:00:00,15.42,15.52,15.42,15.46,524900.0,15.42,15.52,15.42,15.46,524900.0
2019-11-22 10:30:00,15.45,15.49,15.43,15.49,293750.0,15.45,15.49,15.43,15.49,293750.0
2019-11-22 11:00:00,15.5,15.51,15.44,15.45,180350.0,15.5,15.51,15.44,15.45,180350.0
2019-11-22 11:30:00,15.44,15.49,15.44,15.48,157050.0,15.44,15.49,15.44,15.48,157050.0
2019-11-22 12:00:00,15.48,15.48,15.46,15.48,233000.0,15.48,15.48,15.46,15.48,233000.0
2019-11-22 12:30:00,15.49,15.51,15.48,15.5,248200.0,15.49,15.51,15.48,15.5,248200.0
2019-11-22 13:00:00,15.5,15.55,15.5,15.55,324050.0,15.5,15.55,15.5,15.55,324050.0
2019-11-22 13:30:00,15.55,15.56,15.52,15.54,293800.0,15.55,15.56,15.52,15.54,293800.0
2019-11-22 14:00:00,15.54,15.54,15.51,15.52,137600.0,15.54,15.54,15.51,15.52,137600.0
2019-11-22 14:30:00,15.51,15.52,15.5,15.5,341750.0,15.51,15.52,15.5,15.5,341750.0
2019-11-22 15:00:00,15.51,15.51,15.47,15.47,232400.0,15.51,15.51,15.47,15.47,232400.0
2019-11-22 15:30:00,15.48,15.48,15.44,15.45,1101900.0,15.48,15.48,15.44,15.45,1101900.0
2019-11-25 09:30:00,15.5,15.66,15.5,15.6,1126650.0,15.5,15.66,15.5,15.6,1126650.0
2019-11-25 10:00:00,15.6,15.62,15.56,15.6,427650.0,15.6,15.62,15.56,15.6,427650.0
2019-11-25 10:30:00,15.61,15.7,15.61,15.68,696750.0,15.61,15.7,15.61,15.68,696750.0
2019-11-25 11:00:00,15.67,15.72,15.66,15.72,735750.0,15.67,15.72,15.66,15.72,735750.0
2019-11-25 11:30:00,15.72,15.75,15.7,15.74,843800.0,15.72,15.75,15.7,15.74,843800.0
2019-11-25 12:00:00,15.74,15.75,15.72,15.74,380500.0,15.74,15.75,15.72,15.74,380500.0
2019-11-25 12:30:00,15.74,15.74,15.69,15.73,269000.0,15.74,15.74,15.69,15.73,269000.0
2019-11-25 13:00:00,15.74,15.74,15.72,15.73,148450.0,15.74,15.74,15.72,15.73,148450.0
2019-11-25 13:30:00,15.73,15.73,15.72,15.72,218700.0,15.73,15.73,15.72,15.72,218700.0
2019-11-25 14:00:00,15.72,15.75,15.72,15.74,622850.0,15.72,15.75,15.72,15.74,622850.0
2019-11-25 14:30:00,15.74,15.75,15.72,15.74,421800.0,15.74,15.75,15.72,15.74,421800.0
2019-11-25 15:00:00,15.73,15.75,15.73,15.74,285000.0,15.73,15.75,15.73,15.74,285000.0
2019-11-25 15:30:00,15.73,15.74,15.68,15.73,1686250.0,15.73,15.74,15.68,15.73,1686250.0
2019-11-26 09:30:00,15.98,16.17,15.98,16.09,3650550.0,15.98,16.17,15.98,16.09,3650550.0
2019-11-26 10:00:00,16.09,16.14,16.08,16.12,1068550.0,16.09,16.14,16.08,16.12,1068550.0
2019-11-26 10:30:00,16.11,16.24,16.1,16.24,1755750.0,16.11,16.24,16.1,16.24,1755750.0
2019-11-26 11:00:00,16.23,16.24,16.18,16.2,862450.0,16.23,16.24,16.18,16.2,862450.0
2019-11-26 11:30:00,16.2,16.23,16.18,16.22,571250.0,16.2,16.23,16.18,16.22,571250.0
2019-11-26 12:00:00,16.21,16.23,16.2,16.21,661050.0,16.21,16.23,16.2,16.21,661050.0
2019-11-26 12:30:00,16.21,16.22,16.18,16.21,537200.0,16.21,16.22,16.18,16.21,537200.0
2019-11-26 13:00:00,16.21,16.23,16.2,16.22,807250.0,16.21,16.23,16.2,16.22,807250.0
2019-11-26 13:30:00,16.22,16.23,16.2,16.2,634150.0,16.22,16.23,16.2,16.2,634150.0
2019-11-26 14:00:00,16.2,16.23,16.2,16.22,324900.0,16.2,16.23,16.2,16.22,324900.0
2019-11-26 14:30:00,16.22,16.27,16.2,16.27,1024400.0,16.22,16.27,16.2,16.27,1024400.0
2019-11-26 15:00:00,16.26,16.27,16.24,16.26,873300.0,16.26,16.27,16.24,16.26,873300.0
2019-11-26 15:30:00,16.25,16.33,16.25,16.31,3419250.0,16.25,16.33,16.25,16.31,3419250.0
2019-11-27 09:30:00,16.34,16.36,16.21,16.32,2333050.0,16.34,16.36,16.21,16.32,2333050.0
2019-11-27 10:00:00,16.33,16.34,16.29,16.31,753350.0,16.33,16.34,16.29,16.31,753350.0
2019-11-27 10:30:00,16.3,16.33,16.3,16.32,363150.0,16.3,16.33,16.3,16.32,363150.0
2019-11-27 11:00:00,16.33,16.35,16.32,16.35,316550.0,16.33,16.35,16.32,16.35,316550.0
2019-11-27 11:30:00,16.35,16.42,16.34,16.42,853650.0,16.35,16.42,16.34,16.42,853650.0
2019-11-27 12:00:00,16.42,16.44,16.37,16.38,640900.0,16.42,16.44,16.37,16.38,640900.0
2019-11-27 12:30:00,16.39,16.41,16.37,16.38,288650.0,16.39,16.41,16.37,16.38,288650.0
2019-11-27 13:00:00,16.39,16.39,16.36,16.36,195900.0,16.39,16.39,16.36,16.36,195900.0
2019-11-27 13:30:00,16.36,16.4,16.36,16.38,302450.0,16.36,16.4,16.36,16.38,302450.0
2019-11-27 14:00:00,16.38,16.39,16.35,16.36,674500.0,16.38,16.39,16.35,16.36,674500.0
2019-11-27 14:30:00,16.35,16.35,16.31,16.32,707100.0,16.35,16.35,16.31,16.32,707100.0
2019-11-27 15:00:00,16.32,16.36,16.32,16.35,270900.0,16.32,16.36,16.32,16.35,270900.0
2019-11-27 15:30:00,16.35,16.37,16.32,16.34,1059400.0,16.35,16.37,16.32,16.34,1059400.0
2019-11-29 09:30:00,16.43,16.51,16.37,16.43,1803850.0,16.43,16.51,16.37,16.43,1803850.0
2019-11-29 10:00:00,16.42,16.49,16.42,16.47,866550.0,16.42,16.49,16.42,16.47,866550.0
2019-11-29 10:30:00,16.47,16.47,16.41,16.42,817500.0,16.47,16.47,16.41,16.42,817500.0
2019-11-29 11:00:00,16.42,16.45,16.41,16.42,589900.0,16.42,16.45,16.41,16.42,589900.0
2019-11-29 11:30:00,16.43,16.44,16.4,16.42,360650.0,16.43,16.44,16.4,16.42,360650.0
2019-11-29 12:00:00,16.42,16.42,16.34,16.34,495050.0,16.42,16.42,16.34,16.34,495050.0
2019-11-29 12:30:00,16.34,16.36,16.25,16.29,2061500.0,16.34,16.36,16.25,16.29,2061500.0
2019-12-02 09:30:00,16.26,16.27,16.05,16.06,2122900.0,16.26,16.27,16.05,16.06,2122900.0
2019-12-02 10:00:00,16.04,16.13,15.96,16.13,1070850.0,16.04,16.13,15.96,16.13,1070850.0
2019-12-02 10:30:00,16.14,16.14,16.02,16.03,640900.0,16.14,16.14,16.02,16.03,640900.0
2019-12-02 11:00:00,16.02,16.08,16.02,16.06,457000.0,16.02,16.08,16.02,16.06,457000.0
2019-12-02 11:30:00,16.05,16.16,16.05,16.13,586150.0,16.05,16.16,16.05,16.13,586150.0
2019-12-02 12:00:00,16.15,16.19,16.13,16.14,475000.0,16.15,16.19,16.13,16.14,475000.0
2019-12-02 12:30:00,16.12,16.15,16.09,16.09,203100.0,16.12,16.15,16.09,16.09,203100.0
2019-12-02 13:00:00,16.09,16.22,16.09,16.22,608700.0,16.09,16.22,16.09,16.22,608700.0
2019-12-02 13:30:00,16.22,16.23,16.2,16.2,532650.0,16.22,16.23,16.2,16.2,532650.0
2019-12-02 14:00:00,16.21,16.25,16.19,16.24,558500.0,16.21,16.25,16.19,16.24,558500.0
2019-12-02 14:30:00,16.25,16.27,16.22,16.24,459850.0,16.25,16.27,16.22,16.24,459850.0
2019-12-02 15:00:00,16.24,16.26,16.21,16.25,587000.0,16.24,16.26,16.21,16.25,587000.0
2019-12-02 15:30:00,16.25,16.3,16.24,16.28,1473350.0,16.25,16.3,16.24,16.28,1473350.0
2019-12-03 09:30:00,16.0,16.17,15.98,16.15,1193500.0,16.0,16.17,15.98,16.15,1193500.0
2019-12-03 10:00:00,16.17,16.2,16.15,16.16,842150.0,16.17,16.2,16.15,16.16,842150.0
2019-12-03 10:30:00,16.17,16.18,16.13,16.15,711500.0,16.17,16.18,16.13,16.15,711500.0
2019-12-03 11:00:00,16.14,16.15,16.06,16.14,918650.0,16.14,16.15,16.06,16.14,918650.0
2019-12-03 11:30:00,16.15,16.19,16.14,16.16,614300.0,16.15,16.19,16.14,16.16,614300.0
2019-12-03 12:00:00,16.17,16.2,16.16,16.19,500650.0,16.17,16.2,16.16,16.19,500650.0
2019-12-03 12:30:00,16.21,16.26,16.21,16.26,485200.0,16.21,16.26,16.21,16.26,485200.0
2019-12-03 13:00:00,16.27,16.28,16.24,16.28,714700.0,16.27,16.28,16.24,16.28,714700.0
2019-12-03 13:30:00,16.28,16.28,16.26,16.27,578100.0,16.28,16.28,16.26,16.27,578100.0
2019-12-03 14:00:00,16.27,16.28,16.26,16.26,457350.0,16.27,16.28,16.26,16.26,457350.0
2019-12-03 14:30:00,16.26,16.29,16.25,16.27,640100.0,16.26,16.29,16.25,16.27,640100.0
2019-12-03 15:00:00,16.28,16.31,16.26,16.3,794800.0,16.28,16.31,16.26,16.3,794800.0
2019-12-03 15:30:00,16.3,16.31,16.26,16.3,2127800.0,16.3,16.31,16.26,16.3,2127800.0
2019-12-04 09:30:00,16.4,16.44,16.28,16.38,1770900.0,16.4,16.44,16.28,16.38,1770900.0
2019-12-04 10:00:00,16.38,16.38,16.25,16.25,600900.0,16.38,16.38,16.25,16.25,600900.0
2019-12-04 10:30:00,16.25,16.3,16.24,16.26,482950.0,16.25,16.3,16.24,16.26,482950.0
2019-12-04 11:00:00,16.27,16.28,16.2,16.21,673350.0,16.27,16.28,16.2,16.21,673350.0
2019-12-04 11:30:00,16.21,16.25,16.11,16.13,724350.0,16.21,16.25,16.11,16.13,724350.0
2019-12-04 12:00:00,16.14,16.16,16.12,16.14,599300.0,16.14,16.16,16.12,16.14,599300.0
2019-12-04 12:30:00,16.15,16.29,16.15,16.28,1078100.0,16.15,16.29,16.15,16.28,1078100.0
2019-12-04 13:00:00,16.28,16.28,16.22,16.22,416150.0,16.28,16.28,16.22,16.22,416150.0
2019-12-04 13:30:00,16.21,16.25,16.21,16.22,352750.0,16.21,16.25,16.21,16.22,352750.0
2019-12-04 14:00:00,16.23,16.24,16.2,16.22,631300.0,16.23,16.24,16.2,16.22,631300.0
2019-12-04 14:30:00,16.21,16.27,16.21,16.27,320050.0,16.21,16.27,16.21,16.27,320050.0
2019-12-04 15:00:00,16.26,16.29,16.23,16.25,457000.0,16.26,16.29,16.23,16.25,457000.0
2019-12-04 15:30:00,16.25,16.25,16.18,16.19,2572750.0,16.25,16.25,16.18,16.19,2572750.0
2019-12-05 09:30:00,16.18,16.29,16.13,16.29,902850.0,16.18,16.29,16.13,16.29,902850.0
2019-12-05 10:00:00,16.27,16.32,16.22,16.26,822950.0,16.27,16.32,16.22,16.26,822950.0
2019-12-05 10:30:00,16.27,16.29,16.25,16.27,386900.0,16.27,16.29,16.25,16.27,386900.0
2019-12-05 11:00:00,16.27,16.3,16.25,16.29,408900.0,16.27,16.3,16.25,16.29,408900.0
2019-12-05 11:30:00,16.28,16.3,16.27,16.3,371250.0,16.28,16.3,16.27,16.3,371250.0
2019-12-05 12:00:00,16.3,16.34,16.3,16.33,563100.0,16.3,16.34,16.3,16.33,563100.0
2019-12-05 12:30:00,16.33,16.37,16.32,16.37,1984550.0,16.33,16.37,16.32,16.37,1984550.0
2019-12-05 13:00:00,16.37,16.39,16.35,16.37,528500.0,16.37,16.39,16.35,16.37,528500.0
2019-12-05 13:30:00,16.36,16.37,16.35,16.37,597850.0,16.36,16.37,16.35,16.37,597850.0
2019-12-05 14:00:00,16.36,16.41,16.36,16.39,674350.0,16.36,16.41,16.36,16.39,674350.0
2019-12-05 14:30:00,16.39,16.41,16.37,16.39,622150.0,16.39,16.41,16.37,16.39,622150.0
2019-12-05 15:00:00,16.4,16.43,16.39,16.42,790150.0,16.4,16.43,16.39,16.42,790150.0
2019-12-05 15:30:00,16.42,16.46,16.39,16.4,2591350.0,16.42,16.46,16.39,16.4,2591350.0
2019-12-06 09:30:00,16.47,16.56,16.45,16.53,2190650.0,16.47,16.56,16.45,16.53,2190650.0
2019-12-06 10:00:00,16.52,16.52,16.45,16.47,988350.0,16.52,16.52,16.45,16.47,988350.0
2019-12-06 10:30:00,16.46,16.48,16.46,16.48,567450.0,16.46,16.48,16.46,16.48,567450.0
2019-12-06 11:00:00,16.48,16.49,16.47,16.48,405400.0,16.48,16.49,16.47,16.48,405400.0
2019-12-06 11:30:00,16.48,16.52,16.48,16.5,497350.0,16.48,16.52,16.48,16.5,497350.0
2019-12-06 12:00:00,16.5,16.52,16.5,16.51,229550.0,16.5,16.52,16.5,16.51,229550.0
2019-12-06 12:30:00,16.51,16.51,16.47,16.47,223300.0,16.51,16.51,16.47,16.47,223300.0
2019-12-06 13:00:00,16.47,16.49,16.46,16.47,245400.0,16.47,16.49,16.46,16.47,245400.0
2019-12-06 13:30:00,16.47,16.47,16.43,16.44,338900.0,16.47,16.47,16.43,16.44,338900.0
2019-12-06 14:00:00,16.44,16.46,16.41,16.45,518850.0,16.44,16.46,16.41,16.45,518850.0
2019-12-06 14:30:00,16.46,16.52,16.45,16.5,694450.0,16.46,16.52,16.45,16.5,694450.0
2019-12-06 15:00:00,16.49,16.51,16.49,16.49,475650.0,16.49,16.51,16.49,16.49,475650.0
2019-12-06 15:30:00,16.49,16.49,16.44,16.45,2341600.0,16.49,16.49,16.44,16.45,2341600.0
2019-12-09 09:30:00,16.48,16.5,16.43,16.48,937450.0,16.48,16.5,16.43,16.48,937450.0
2019-12-09 10:00:00,16.49,16.49,16.42,16.42,444300.0,16.49,16.49,16.42,16.42,444300.0
2019-12-09 10:30:00,16.42,16.53,16.42,16.5,639700.0,16.42,16.53,16.42,16.5,639700.0
2019-12-09 11:00:00,16.49,16.49,16.45,16.46,245000.0,16.49,16.49,16.45,16.46,245000.0
2019-12-09 11:30:00,16.48,16.48,16.45,16.47,264950.0,16.48,16.48,16.45,16.47,264950.0
2019-12-09 12:00:00,16.47,16.5,16.47,16.49,165550.0,16.47,16.5,16.47,16.49,165550.0
2019-12-09 12:30:00,16.49,16.5,16.46,16.46,165100.0,16.49,16.5,16.46,16.46,165100.0
2019-12-09 13:00:00,16.46,16.47,16.44,16.45,247050.0,16.46,16.47,16.44,16.45,247050.0
2019-12-09 13:30:00,16.44,16.49,16.44,16.49,200000.0,16.44,16.49,16.44,16.49,200000.0
2019-12-09 14:00:00,16.49,16.5,16.45,16.48,400900.0,16.49,16.5,16.45,16.48,400900.0
2019-12-09 14:30:00,16.48,16.56,16.48,16.54,514650.0,16.48,16.56,16.48,16.54,514650.0
2019-12-09 15:00:00,16.55,16.57,16.54,16.55,546150.0,16.55,16.57,16.54,16.55,546150.0
2019-12-09 15:30:00,16.55,16.56,16.53,16.54,1779650.0,16.55,16.56,16.53,16.54,1779650.0
2019-12-10 09:30:00,16.49,16.55,16.47,16.48,569250.0,16.49,16.55,16.47,16.48,569250.0
2019-12-10 10:00:00,16.48,16.48,16.39,16.42,1106500.0,16.48,16.48,16.39,16.42,1106500.0
2019-12-10 10:30:00,16.42,16.43,16.28,16.34,1272950.0,16.42,16.43,16.28,16.34,1272950.0
2019-12-10 11:00:00,16.34,16.38,16.31,16.37,761700.0,16.34,16.38,16.31,16.37,761700.0
2019-12-10 11:30:00,16.38,16.42,16.36,16.42,573900.0,16.38,16.42,16.36,16.42,573900.0
2019-12-10 12:00:00,16.42,16.44,16.42,16.42,468200.0,16.42,16.44,16.42,16.42,468200.0
2019-12-10 12:30:00,16.4,16.42,16.37,16.4,380900.0,16.4,16.42,16.37,16.4,380900.0
2019-12-10 13:00:00,16.4,16.43,16.39,16.43,384150.0,16.4,16.43,16.39,16.43,384150.0
2019-12-10 13:30:00,16.42,16.43,16.41,16.43,231550.0,16.42,16.43,16.41,16.43,231550.0
2019-12-10 14:00:00,16.44,16.46,16.43,16.44,304850.0,16.44,16.46,16.43,16.44,304850.0
2019-12-10 14:30:00,16.44,16.45,16.41,16.42,831250.0,16.44,16.45,16.41,16.42,831250.0
2019-12-10 15:00:00,16.41,16.43,16.36,16.36,420700.0,16.41,16.43,16.36,16.36,420700.0
2019-12-10 15:30:00,16.36,16.36,16.32,16.36,1257250.0,16.36,16.36,16.32,16.36,1257250.0
2019-12-11 09:30:00,16.44,16.44,16.35,16.41,524050.0,16.44,16.44,16.35,16.41,524050.0
2019-12-11 10:00:00,16.41,16.44,16.4,16.4,225000.0,16.41,16.44,16.4,16.4,225000.0
2019-12-11 10:30:00,16.4,16.42,16.38,16.42,223200.0,16.4,16.42,16.38,16.42,223200.0
2019-12-11 11:00:00,16.41,16.41,16.34,16.34,425250.0,16.41,16.41,16.34,16.34,425250.0
2019-12-11 11:30:00,16.35,16.38,16.35,16.36,195800.0,16.35,16.38,16.35,16.36,195800.0
2019-12-11 12:00:00,16.36,16.37,16.34,16.35,295650.0,16.36,16.37,16.34,16.35,295650.0
2019-12-11 12:30:00,16.34,16.36,16.34,16.35,126650.0,16.34,16.36,16.34,16.35,126650.0
2019-12-11 13:00:00,16.35,16.39,16.35,16.36,196350.0,16.35,16.39,16.35,16.36,196350.0
2019-12-11 13:30:00,16.36,16.41,16.36,16.4,335250.0,16.36,16.41,16.36,16.4,335250.0
2019-12-11 14:00:00,16.39,16.45,16.38,16.42,371950.0,16.39,16.45,16.38,16.42,371950.0
2019-12-11 14:30:00,16.42,16.45,16.41,16.44,304800.0,16.42,16.45,16.41,16.44,304800.0
2019-12-11 15:00:00,16.43,16.47,16.43,16.46,215500.0,16.43,16.47,16.43,16.46,215500.0
2019-12-11 15:30:00,16.46,16.47,16.43,16.45,966850.0,16.46,16.47,16.43,16.45,966850.0
2019-12-12 09:30:00,16.5,16.51,16.42,16.51,591700.0,16.5,16.51,16.42,16.51,591700.0
2019-12-12 10:00:00,16.52,16.52,16.38,16.4,1053050.0,16.52,16.52,16.38,16.4,1053050.0
2019-12-12 10:30:00,16.42,16.42,16.31,16.32,933600.0,16.42,16.42,16.31,16.32,933600.0
2019-12-12 11:00:00,16.31,16.32,16.18,16.22,1468600.0,16.31,16.32,16.18,16.22,1468600.0
2019-12-12 11:30:00,16.21,16.26,16.2,16.23,763850.0,16.21,16.26,16.2,16.23,763850.0
2019-12-12 12:00:00,16.24,16.25,16.21,16.23,573450.0,16.24,16.25,16.21,16.23,573450.0
2019-12-12 12:30:00,16.23,16.27,16.23,16.25,424400.0,16.23,16.27,16.23,16.25,424400.0
2019-12-12 13:00:00,16.25,16.26,16.24,16.24,519850.0,16.25,16.26,16.24,16.24,519850.0
2019-12-12 13:30:00,16.25,16.27,16.23,16.24,243650.0,16.25,16.27,16.23,16.24,243650.0
2019-12-12 14:00:00,16.23,16.23,16.2,16.22,476500.0,16.23,16.23,16.2,16.22,476500.0
2019-12-12 14:30:00,16.22,16.26,16.22,16.24,446200.0,16.22,16.26,16.22,16.24,446200.0
2019-12-12 15:00:00,16.25,16.25,16.21,16.24,440000.0,16.25,16.25,16.21,16.24,440000.0
2019-12-12 15:30:00,16.25,16.26,16.22,16.22,1757150.0,16.25,16.26,16.22,16.22,1757150.0
2019-12-13 09:30:00,16.19,16.3,16.13,16.26,760950.0,16.19,16.3,16.13,16.26,760950.0
2019-12-13 10:00:00,16.27,16.35,16.26,16.34,620900.0,16.27,16.35,16.26,16.34,620900.0
2019-12-13 10:30:00,16.31,16.35,16.26,16.29,467550.0,16.31,16.35,16.26,16.29,467550.0
2019-12-13 11:00:00,16.28,16.32,16.26,16.28,400650.0,16.28,16.32,16.26,16.28,400650.0
2019-12-13 11:30:00,16.28,16.33,16.28,16.33,232500.0,16.28,16.33,16.28,16.33,232500.0
2019-12-13 12:00:00,16.33,16.36,16.32,16.34,393550.0,16.33,16.36,16.32,16.34,393550.0
2019-12-13 12:30:00,16.35,16.36,16.32,16.36,424700.0,16.35,16.36,16.32,16.36,424700.0
2019-12-13 13:00:00,16.37,16.38,16.35,16.35,370050.0,16.37,16.38,16.35,16.35,370050.0
2019-12-13 13:30:00,16.36,16.37,16.33,16.34,458650.0,16.36,16.37,16.33,16.34,458650.0
2019-12-13 14:00:00,16.35,16.36,16.34,16.36,356500.0,16.35,16.36,16.34,16.36,356500.0
2019-12-13 14:30:00,16.35,16.36,16.34,16.35,327400.0,16.35,16.36,16.34,16.35,327400.0
2019-12-13 15:00:00,16.35,16.36,16.29,16.3,456500.0,16.35,16.36,16.29,16.3,456500.0
2019-12-13 15:30:00,16.3,16.33,16.28,16.31,1943050.0,16.3,16.33,16.28,16.31,1943050.0
2019-12-16 09:30:00,16.41,16.44,16.31,16.33,916200.0,16.41,16.44,16.31,16.33,916200.0
2019-12-16 10:00:00,16.34,16.37,16.32,16.35,443900.0,16.34,16.37,16.32,16.35,443900.0
2019-12-16 10:30:00,16.36,16.41,16.35,16.4,348650.0,16.36,16.41,16.35,16.4,348650.0
2019-12-16 11:00:00,16.4,16.4,16.36,16.36,259500.0,16.4,16.4,16.36,16.36,259500.0
2019-12-16 11:30:00,16.37,16.43,16.37,16.43,454550.0,16.37,16.43,16.37,16.43,454550.0
2019-12-16 12:00:00,16.43,16.44,16.41,16.43,362950.0,16.43,16.44,16.41,16.43,362950.0
2019-12-16 12:30:00,16.43,16.49,16.43,16.48,284700.0,16.43,16.49,16.43,16.48,284700.0
2019-12-16 13:00:00,16.49,16.53,16.47,16.53,448100.0,16.49,16.53,16.47,16.53,448100.0
2019-12-16 13:30:00,16.52,16.54,16.5,16.54,486850.0,16.52,16.54,16.5,16.54,486850.0
2019-12-16 14:00:00,16.54,16.57,16.51,16.51,594700.0,16.54,16.57,16.51,16.51,594700.0
2019-12-16 14:30:00,16.51,16.53,16.5,16.52,251050.0,16.51,16.53,16.5,16.52,251050.0
2019-12-16 15:00:00,16.52,16.53,16.5,16.5,535650.0,16.52,16.53,16.5,16.5,535650.0
2019-12-16 15:30:00,16.5,16.51,16.45,16.46,1150400.0,16.5,16.51,16.45,16.46,1150400.0
2019-12-17 09:30:00,16.44,16.49,16.34,16.39,1460600.0,16.44,16.49,16.34,16.39,1460600.0
2019-12-17 10:00:00,16.39,16.48,16.39,16.48,830200.0,16.39,16.48,16.39,16.48,830200.0
2019-12-17 10:30:00,16.46,16.66,16.46,16.65,1395650.0,16.46,16.66,16.46,16.65,1395650.0
2019-12-17 11:00:00,16.65,16.65,16.57,16.6,640550.0,16.65,16.65,16.57,16.6,640550.0
2019-12-17 11:30:00,16.59,16.59,16.53,16.53,259750.0,16.59,16.59,16.53,16.53,259750.0
2019-12-17 12:00:00,16.53,16.58,16.51,16.57,487350.0,16.53,16.58,16.51,16.57,487350.0
2019-12-17 12:30:00,16.56,16.59,16.56,16.57,401250.0,16.56,16.59,16.56,16.57,401250.0
2019-12-17 13:00:00,16.57,16.58,16.55,16.57,262600.0,16.57,16.58,16.55,16.57,262600.0
2019-12-17 13:30:00,16.57,16.59,16.56,16.57,236550.0,16.57,16.59,16.56,16.57,236550.0
2019-12-17 14:00:00,16.57,16.58,16.56,16.56,199250.0,16.57,16.58,16.56,16.56,199250.0
2019-12-17 14:30:00,16.56,16.62,16.56,16.62,578300.0,16.56,16.62,16.56,16.62,578300.0
2019-12-17 15:00:00,16.62,16.62,16.59,16.61,383450.0,16.62,16.62,16.59,16.61,383450.0
2019-12-17 15:30:00,16.61,16.66,16.59,16.64,1872450.0,16.61,16.66,16.59,16.64,1872450.0
2019-12-18 09:30:00,16.65,16.75,16.65,16.73,911750.0,16.65,16.75,16.65,16.73,911750.0
2019-12-18 10:00:00,16.73,16.78,16.7,16.72,1288400.0,16.73,16.78,16.7,16.72,1288400.0
2019-12-18 10:30:00,16.72,16.72,16.67,16.68,501700.0,16.72,16.72,16.67,16.68,501700.0
2019-12-18 11:00:00,16.69,16.69,16.62,16.68,502850.0,16.69,16.69,16.62,16.68,502850.0
2019-12-18 11:30:00,16.69,16.74,16.69,16.73,544850.0,16.69,16.74,16.69,16.73,544850.0
2019-12-18 12:00:00,16.73,16.73,16.65,16.65,436300.0,16.73,16.73,16.65,16.65,436300.0
2019-12-18 12:30:00,16.65,16.67,16.65,16.66,444750.0,16.65,16.67,16.65,16.66,444750.0
2019-12-18 13:00:00,16.65,16.68,16.64,16.64,348850.0,16.65,16.68,16.64,16.64,348850.0
2019-12-18 13:30:00,16.64,16.66,16.62,16.66,438850.0,16.64,16.66,16.62,16.66,438850.0
2019-12-18 14:00:00,16.67,16.67,16.63,16.63,421300.0,16.67,16.67,16.63,16.63,421300.0
2019-12-18 14:30:00,16.64,16.65,16.59,16.6,445100.0,16.64,16.65,16.59,16.6,445100.0
2019-12-18 15:00:00,16.6,16.6,16.54,16.54,432400.0,16.6,16.6,16.54,16.54,432400.0
2019-12-18 15:30:00,16.54,16.55,16.52,16.54,1278600.0,16.54,16.55,16.52,16.54,1278600.0
2019-12-19 09:30:00,16.5,16.63,16.5,16.57,842200.0,16.5,16.63,16.5,16.57,842200.0
2019-12-19 10:00:00,16.55,16.63,16.52,16.63,472250.0,16.55,16.63,16.52,16.63,472250.0
2019-12-19 10:30:00,16.62,16.65,16.61,16.64,458200.0,16.62,16.65,16.61,16.64,458200.0
2019-12-19 11:00:00,16.62,16.68,16.61,16.68,386250.0,16.62,16.68,16.61,16.68,386250.0
2019-12-19 11:30:00,16.67,16.68,16.62,16.66,278400.0,16.67,16.68,16.62,16.66,278400.0
2019-12-19 12:00:00,16.66,16.72,16.66,16.71,492300.0,16.66,16.72,16.66,16.71,492300.0
2019-12-19 12:30:00,16.7,16.71,16.68,16.68,298150.0,16.7,16.71,16.68,16.68,298150.0
2019-12-19 13:00:00,16.68,16.7,16.68,16.69,196300.0,16.68,16.7,16.68,16.69,196300.0
2019-12-19 13:30:00,16.69,16.7,16.66,16.66,272000.0,16.69,16.7,16.66,16.66,272000.0
2019-12-19 14:00:00,16.65,16.68,16.65,16.68,297200.0,16.65,16.68,16.65,16.68,297200.0
2019-12-19 14:30:00,16.68,16.7,16.68,16.68,160000.0,16.68,16.7,16.68,16.68,160000.0
2019-12-19 15:00:00,16.68,16.69,16.67,16.67,547100.0,16.68,16.69,16.67,16.67,547100.0
2019-12-19 15:30:00,16.67,16.69,16.64,16.67,1718400.0,16.67,16.69,16.64,16.67,1718400.0
2019-12-20 09:30:00,16.76,16.76,16.67,16.72,1490350.0,16.76,16.76,16.67,16.72,1490350.0
2019-12-20 10:00:00,16.74,16.74,16.7,16.74,449700.0,16.74,16.74,16.7,16.74,449700.0
2019-12-20 10:30:00,16.74,16.78,16.74,16.76,450050.0,16.74,16.78,16.74,16.76,450050.0
2019-12-20 11:00:00,16.76,16.77,16.71,16.71,342300.0,16.76,16.77,16.71,16.71,342300.0
2019-12-20 11:30:00,16.71,16.73,16.71,16.71,203950.0,16.71,16.73,16.71,16.71,203950.0
2019-12-20 12:00:00,16.72,16.73,16.71,16.72,213800.0,16.72,16.73,16.71,16.72,213800.0
2019-12-20 12:30:00,16.72,16.74,16.72,16.72,342750.0,16.72,16.74,16.72,16.72,342750.0
2019-12-20 13:00:00,16.72,16.74,16.69,16.69,258400.0,16.72,16.74,16.69,16.69,258400.0
2019-12-20 13:30:00,16.69,16.7,16.67,16.69,385550.0,16.69,16.7,16.67,16.69,385550.0
2019-12-20 14:00:00,16.69,16.69,16.64,16.67,474350.0,16.69,16.69,16.64,16.67,474350.0
2019-12-20 14:30:00,16.66,16.7,16.66,16.69,437700.0,16.66,16.7,16.66,16.69,437700.0
2019-12-20 15:00:00,16.69,16.7,16.65,16.65,816350.0,16.69,16.7,16.65,16.65,816350.0
2019-12-20 15:30:00,16.65,16.69,16.65,16.69,1708050.0,16.65,16.69,16.65,16.69,1708050.0
2019-12-23 09:30:00,16.76,16.77,16.61,16.61,1182250.0,16.76,16.77,16.61,16.61,1182250.0
2019-12-23 10:00:00,16.61,16.63,16.57,16.6,679000.0,16.61,16.63,16.57,16.6,679000.0
2019-12-23 10:30:00,16.59,16.6,16.57,16.57,360050.0,16.59,16.6,16.57,16.57,360050.0
2019-12-23 11:00:00,16.59,16.63,16.58,16.6,295500.0,16.59,16.63,16.58,16.6,295500.0
2019-12-23 11:30:00,16.6,16.6,16.58,16.59,234700.0,16.6,16.6,16.58,16.59,234700.0
2019-12-23 12:00:00,16.59,16.61,16.58,16.61,110000.0,16.59,16.61,16.58,16.61,110000.0
2019-12-23 12:30:00,16.62,16.64,16.6,16.62,324600.0,16.62,16.64,16.6,16.62,324600.0
2019-12-23 13:00:00,16.62,16.63,16.61,16.62,250200.0,16.62,16.63,16.61,16.62,250200.0
2019-12-23 13:30:00,16.63,16.63,16.6,16.6,162850.0,16.63,16.63,16.6,16.6,162850.0
2019-12-23 14:00:00,16.6,16.6,16.57,16.57,161650.0,16.6,16.6,16.57,16.57,161650.0
2019-12-23 14:30:00,16.58,16.59,16.57,16.57,362500.0,16.58,16.59,16.57,16.57,362500.0
2019-12-23 15:00:00,16.57,16.59,16.57,16.59,373250.0,16.57,16.59,16.57,16.59,373250.0
2019-12-23 15:30:00,16.58,16.59,16.56,16.57,1054150.0,16.58,16.59,16.56,16.57,1054150.0
2019-12-24 09:30:00,16.54,16.57,16.46,16.53,522050.0,16.54,16.57,16.46,16.53,522050.0
2019-12-24 10:00:00,16.53,16.57,16.53,16.56,162000.0,16.53,16.57,16.53,16.56,162000.0
2019-12-24 10:30:00,16.55,16.59,16.55,16.57,232450.0,16.55,16.59,16.55,16.57,232450.0
2019-12-24 11:00:00,16.57,16.57,16.56,16.56,52500.0,16.57,16.57,16.56,16.56,52500.0
2019-12-24 11:30:00,16.54,16.57,16.53,16.56,390750.0,16.54,16.57,16.53,16.56,390750.0
2019-12-24 12:00:00,16.56,16.57,16.54,16.57,195000.0,16.56,16.57,16.54,16.57,195000.0
2019-12-24 12:30:00,16.57,16.59,16.56,16.57,626450.0,16.57,16.59,16.56,16.57,626450.0
2019-12-26 09:30:00,16.59,16.68,16.56,16.61,851000.0,16.59,16.68,16.56,16.61,851000.0
2019-12-26 10:00:00,16.63,16.63,16.6,16.63,483800.0,16.63,16.63,16.6,16.63,483800.0
2019-12-26 10:30:00,16.65,16.71,16.65,16.7,540450.0,16.65,16.71,16.65,16.7,540450.0
2019-12-26 11:00:00,16.71,16.74,16.7,16.72,412600.0,16.71,16.74,16.7,16.72,412600.0
2019-12-26 11:30:00,16.72,16.74,16.71,16.73,455550.0,16.72,16.74,16.71,16.73,455550.0
2019-12-26 12:00:00,16.73,16.73,16.69,16.7,259200.0,16.73,16.73,16.69,16.7,259200.0
2019-12-26 12:30:00,16.7,16.74,16.7,16.74,472300.0,16.7,16.74,16.7,16.74,472300.0
2019-12-26 13:00:00,16.75,16.79,16.74,16.78,470450.0,16.75,16.79,16.74,16.78,470450.0
2019-12-26 13:30:00,16.77,16.79,16.76,16.76,359700.0,16.77,16.79,16.76,16.76,359700.0
2019-12-26 14:00:00,16.76,16.76,16.73,16.74,343400.0,16.76,16.76,16.73,16.74,343400.0
2019-12-26 14:30:00,16.75,16.76,16.74,16.75,332800.0,16.75,16.76,16.74,16.75,332800.0
2019-12-26 15:00:00,16.74,16.76,16.72,16.73,199550.0,16.74,16.76,16.72,16.73,199550.0
2019-12-26 15:30:00,16.71,16.77,16.69,16.77,1471150.0,16.71,16.77,16.69,16.77,1471150.0
2019-12-27 09:30:00,16.8,16.8,16.72,16.78,765850.0,16.8,16.8,16.72,16.78,765850.0
2019-12-27 10:00:00,16.77,16.79,16.74,16.74,458200.0,16.77,16.79,16.74,16.74,458200.0
2019-12-27 10:30:00,16.73,16.75,16.71,16.72,418000.0,16.73,16.75,16.71,16.72,418000.0
2019-12-27 11:00:00,16.73,16.77,16.73,16.75,224500.0,16.73,16.77,16.73,16.75,224500.0
2019-12-27 11:30:00,16.75,16.78,16.75,16.78,301450.0,16.75,16.78,16.75,16.78,301450.0
2019-12-27 12:00:00,16.78,16.79,16.77,16.77,288750.0,16.78,16.79,16.77,16.77,288750.0
2019-12-27 12:30:00,16.76,16.78,16.76,16.78,179950.0,16.76,16.78,16.76,16.78,179950.0
2019-12-27 13:00:00,16.78,16.8,16.77,16.77,243550.0,16.78,16.8,16.77,16.77,243550.0
2019-12-27 13:30:00,16.77,16.77,16.75,16.76,156100.0,16.77,16.77,16.75,16.76,156100.0
2019-12-27 14:00:00,16.77,16.79,16.76,16.78,108950.0,16.77,16.79,16.76,16.78,108950.0
2019-12-27 14:30:00,16.79,16.8,16.78,16.78,313400.0,16.79,16.8,16.78,16.78,313400.0
2019-12-27 15:00:00,16.78,16.79,16.76,16.76,167650.0,16.78,16.79,16.76,16.76,167650.0
2019-12-27 15:30:00,16.76,16.76,16.7,16.72,1184750.0,16.76,16.76,16.7,16.72,1184750.0
2019-12-30 09:30:00,16.76,16.78,16.58,16.62,1202650.0,16.76,16.78,16.58,16.62,1202650.0
2019-12-30 10:00:00,16.61,16.67,16.6,16.66,352000.0,16.61,16.67,16.6,16.66,352000.0
2019-12-30 10:30:00,16.67,16.71,16.66,16.69,399250.0,16.67,16.71,16.66,16.69,399250.0
2019-12-30 11:00:00,16.69,16.72,16.66,16.7,225950.0,16.69,16.72,16.66,16.7,225950.0
2019-12-30 11:30:00,16.69,16.71,16.67,16.69,320100.0,16.69,16.71,16.67,16.69,320100.0
2019-12-30 12:00:00,16.69,16.73,16.69,16.72,253850.0,16.69,16.73,16.69,16.72,253850.0
2019-12-30 12:30:00,16.71,16.74,16.7,16.71,256150.0,16.71,16.74,16.7,16.71,256150.0
2019-12-30 13:00:00,16.7,16.74,16.7,16.72,247550.0,16.7,16.74,16.7,16.72,247550.0
2019-12-30 13:30:00,16.71,16.73,16.7,16.72,192450.0,16.71,16.73,16.7,16.72,192450.0
2019-12-30 14:00:00,16.72,16.74,16.71,16.72,227050.0,16.72,16.74,16.71,16.72,227050.0
2019-12-30 14:30:00,16.71,16.73,16.7,16.72,317850.0,16.71,16.73,16.7,16.72,317850.0
2019-12-30 15:00:00,16.72,16.73,16.71,16.71,306450.0,16.72,16.73,16.71,16.71,306450.0
2019-12-30 15:30:00,16.71,16.73,16.69,16.73,1072350.0,16.71,16.73,16.69,16.73,1072350.0
2019-12-31 09:30:00,16.74,16.78,16.67,16.77,587650.0,16.74,16.78,16.67,16.77,587650.0
2019-12-31 10:00:00,16.78,16.84,16.77,16.77,859600.0,16.78,16.84,16.77,16.77,859600.0
2019-12-31 10:30:00,16.8,16.84,16.79,16.8,604550.0,16.8,16.84,16.79,16.8,604550.0
2019-12-31 11:00:00,16.81,16.84,16.8,16.81,440600.0,16.81,16.84,16.8,16.81,440600.0
2019-12-31 11:30:00,16.8,16.85,16.78,16.82,448300.0,16.8,16.85,16.78,16.82,448300.0
2019-12-31 12:00:00,16.83,16.83,16.77,16.77,403900.0,16.83,16.83,16.77,16.77,403900.0
2019-12-31 12:30:00,16.78,16.78,16.71,16.71,327750.0,16.78,16.78,16.71,16.71,327750.0
2019-12-31 13:00:00,16.71,16.75,16.71,16.71,296750.0,16.71,16.75,16.71,16.71,296750.0
2019-12-31 13:30:00,16.72,16.73,16.71,16.71,207900.0,16.72,16.73,16.71,16.71,207900.0
2019-12-31 14:00:00,16.71,16.79,16.71,16.79,455700.0,16.71,16.79,16.71,16.79,455700.0
2019-12-31 14:30:00,16.79,16.79,16.76,16.76,331750.0,16.79,16.79,16.76,16.76,331750.0
2019-12-31 15:00:00,16.76,16.77,16.73,16.75,537700.0,16.76,16.77,16.73,16.75,537700.0
2019-12-31 15:30:00,16.75,16.76,16.72,16.74,1251400.0,16.75,16.76,16.72,16.74,1251400.0
2020-01-02 09:30:00,16.8,16.94,16.75,16.85,1391000.0,16.8,16.94,16.75,16.85,1391000.0
2020-01-02 10:00:00,16.86,16.91,16.84,16.9,743250.0,16.86,16.91,16.84,16.9,743250.0
2020-01-02 10:30:00,16.9,17.01,16.9,17.01,1345150.0,16.9,17.01,16.9,17.01,1345150.0
2020-01-02 11:00:00,17.0,17.02,16.98,17.01,510100.0,17.0,17.02,16.98,17.01,510100.0
2020-01-02 11:30:00,16.99,17.0,16.92,16.99,761900.0,16.99,17.0,16.92,16.99,761900.0
2020-01-02 12:00:00,16.99,17.02,16.98,17.01,455850.0,16.99,17.02,16.98,17.01,455850.0
2020-01-02 12:30:00,17.01,17.04,16.99,17.04,349450.0,17.01,17.04,16.99,17.04,349450.0
2020-01-02 13:00:00,17.04,17.06,17.02,17.05,439850.0,17.04,17.06,17.02,17.05,439850.0
2020-01-02 13:30:00,17.04,17.07,17.04,17.07,363000.0,17.04,17.07,17.04,17.07,363000.0
2020-01-02 14:00:00,17.07,17.14,17.07,17.13,942550.0,17.07,17.14,17.07,17.13,942550.0
2020-01-02 14:30:00,17.14,17.14,17.1,17.13,615550.0,17.14,17.14,17.1,17.13,615550.0
2020-01-02 15:00:00,17.13,17.13,17.08,17.1,544450.0,17.13,17.13,17.08,17.1,544450.0
2020-01-02 15:30:00,17.1,17.18,17.1,17.15,2978600.0,17.1,17.18,17.1,17.15,2978600.0
2020-01-03 09:30:00,17.06,17.29,17.06,17.25,1662850.0,17.06,17.29,17.06,17.25,1662850.0
2020-01-03 10:00:00,17.25,17.42,17.24,17.38,1433100.0,17.25,17.42,17.24,17.38,1433100.0
2020-01-03 10:30:00,17.38,17.39,17.29,17.3,891900.0,17.38,17.39,17.29,17.3,891900.0
2020-01-03 11:00:00,17.29,17.31,17.26,17.29,723650.0,17.29,17.31,17.26,17.29,723650.0
2020-01-03 11:30:00,17.3,17.32,17.25,17.28,553450.0,17.3,17.32,17.25,17.28,553450.0
2020-01-03 12:00:00,17.28,17.31,17.27,17.31,322550.0,17.28,17.31,17.27,17.31,322550.0
2020-01-03 12:30:00,17.3,17.37,17.3,17.36,748300.0,17.3,17.37,17.3,17.36,748300.0
2020-01-03 13:00:00,17.35,17.36,17.32,17.32,274050.0,17.35,17.36,17.32,17.32,274050.0
2020-01-03 13:30:00,17.31,17.31,17.25,17.26,428900.0,17.31,17.31,17.25,17.26,428900.0
2020-01-03 14:00:00,17.27,17.28,17.26,17.26,265950.0,17.27,17.28,17.26,17.26,265950.0
2020-01-03 14:30:00,17.26,17.29,17.25,17.27,707450.0,17.26,17.29,17.25,17.27,707450.0
2020-01-03 15:00:00,17.28,17.29,17.26,17.26,565150.0,17.28,17.29,17.26,17.26,565150.0
2020-01-03 15:30:00,17.26,17.32,17.24,17.3,2248850.0,17.26,17.32,17.24,17.3,2248850.0
2020-01-06 09:30:00,17.24,17.26,17.18,17.23,1321700.0,17.24,17.26,17.18,17.23,1321700.0
2020-01-06 10:00:00,17.23,17.23,17.08,17.11,857600.0,17.23,17.23,17.08,17.11,857600.0
2020-01-06 10:30:00,17.12,17.19,17.09,17.17,749050.0,17.12,17.19,17.09,17.17,749050.0
2020-01-06 11:00:00,17.17,17.18,17.1,17.18,612350.0,17.17,17.18,17.1,17.18,612350.0
2020-01-06 11:30:00,17.17,17.22,17.15,17.22,591600.0,17.17,17.22,17.15,17.22,591600.0
2020-01-06 12:00:00,17.21,17.21,17.14,17.17,300750.0,17.21,17.21,17.14,17.17,300750.0
2020-01-06 12:30:00,17.17,17.17,17.15,17.16,245000.0,17.17,17.17,17.15,17.16,245000.0
2020-01-06 13:00:00,17.16,17.19,17.16,17.19,310000.0,17.16,17.19,17.16,17.19,310000.0
2020-01-06 13:30:00,17.19,17.2,17.18,17.18,382850.0,17.19,17.2,17.18,17.18,382850.0
2020-01-06 14:00:00,17.19,17.21,17.18,17.19,517300.0,17.19,17.21,17.18,17.19,517300.0
2020-01-06 14:30:00,17.19,17.19,17.15,17.16,507100.0,17.19,17.19,17.15,17.16,507100.0
2020-01-06 15:00:00,17.16,17.21,17.16,17.19,415400.0,17.16,17.21,17.16,17.19,415400.0
2020-01-06 15:30:00,17.18,17.18,17.12,17.15,2028550.0,17.18,17.18,17.12,17.15,2028550.0
2020-01-07 09:30:00,17.26,17.26,17.14,17.17,433250.0,17.26,17.26,17.14,17.17,433250.0
2020-01-07 10:00:00,17.17,17.17,17.09,17.11,489800.0,17.17,17.17,17.09,17.11,489800.0
2020-01-07 10:30:00,17.11,17.18,17.11,17.18,267300.0,17.11,17.18,17.11,17.18,267300.0
2020-01-07 11:00:00,17.18,17.21,17.18,17.2,370650.0,17.18,17.21,17.18,17.2,370650.0
2020-01-07 11:30:00,17.19,17.2,17.16,17.16,229900.0,17.19,17.2,17.16,17.16,229900.0
2020-01-07 12:00:00,17.16,17.18,17.14,17.16,394500.0,17.16,17.18,17.14,17.16,394500.0
2020-01-07 12:30:00,17.15,17.16,17.13,17.15,112050.0,17.15,17.16,17.13,17.15,112050.0
2020-01-07 13:00:00,17.16,17.16,17.12,17.12,253000.0,17.16,17.16,17.12,17.12,253000.0
2020-01-07 13:30:00,17.12,17.13,17.11,17.13,172250.0,17.12,17.13,17.11,17.13,172250.0
2020-01-07 14:00:00,17.12,17.13,17.1,17.11,209400.0,17.12,17.13,17.1,17.11,209400.0
2020-01-07 14:30:00,17.11,17.12,17.1,17.12,458050.0,17.11,17.12,17.1,17.12,458050.0
2020-01-07 15:00:00,17.12,17.15,17.12,17.15,277850.0,17.12,17.15,17.12,17.15,277850.0
2020-01-07 15:30:00,17.15,17.21,17.15,17.2,1681650.0,17.15,17.21,17.15,17.2,1681650.0
2020-01-08 09:30:00,17.12,17.29,17.12,17.28,616100.0,17.12,17.29,17.12,17.28,616100.0
2020-01-08 10:00:00,17.28,17.33,17.28,17.28,264100.0,17.28,17.33,17.28,17.28,264100.0
2020-01-08 10:30:00,17.28,17.3,17.25,17.27,381000.0,17.28,17.3,17.25,17.27,381000.0
2020-01-08 11:00:00,17.26,17.31,17.25,17.31,337250.0,17.26,17.31,17.25,17.31,337250.0
2020-01-08 11:30:00,17.3,17.34,17.27,17.32,311750.0,17.3,17.34,17.27,17.32,311750.0
2020-01-08 12:00:00,17.33,17.33,17.29,17.3,488300.0,17.33,17.33,17.29,17.3,488300.0
2020-01-08 12:30:00,17.31,17.32,17.29,17.29,332150.0,17.31,17.32,17.29,17.29,332150.0
2020-01-08 13:00:00,17.29,17.29,17.26,17.28,318500.0,17.29,17.29,17.26,17.28,318500.0
2020-01-08 13:30:00,17.28,17.28,17.25,17.25,343650.0,17.28,17.28,17.25,17.25,343650.0
2020-01-08 14:00:00,17.27,17.27,17.24,17.24,328000.0,17.27,17.27,17.24,17.24,328000.0
2020-01-08 14:30:00,17.24,17.25,17.23,17.23,230800.0,17.24,17.25,17.23,17.23,230800.0
2020-01-08 15:00:00,17.24,17.26,17.23,17.24,612150.0,17.24,17.26,17.23,17.24,612150.0
2020-01-08 15:30:00,17.23,17.24,17.13,17.13,2010550.0,17.23,17.24,17.13,17.13,2010550.0
2020-01-09 09:30:00,17.34,17.51,17.31,17.49,3635800.0,17.34,17.51,17.31,17.49,3635800.0
2020-01-09 10:00:00,17.5,17.52,17.46,17.49,1255050.0,17.5,17.52,17.46,17.49,1255050.0
2020-01-09 10:30:00,17.5,17.54,17.45,17.45,819900.0,17.5,17.54,17.45,17.45,819900.0
2020-01-09 11:00:00,17.46,17.46,17.31,17.32,940350.0,17.46,17.46,17.31,17.32,940350.0
2020-01-09 11:30:00,17.32,17.38,17.32,17.35,472200.0,17.32,17.38,17.32,17.35,472200.0
2020-01-09 12:00:00,17.36,17.36,17.32,17.32,438800.0,17.36,17.36,17.32,17.32,438800.0
2020-01-09 12:30:00,17.32,17.32,17.19,17.29,675150.0,17.32,17.32,17.19,17.29,675150.0
2020-01-09 13:00:00,17.29,17.29,17.25,17.28,187250.0,17.29,17.29,17.25,17.28,187250.0
2020-01-09 13:30:00,17.28,17.28,17.22,17.22,215100.0,17.28,17.28,17.22,17.22,215100.0
2020-01-09 14:00:00,17.22,17.23,17.19,17.21,489150.0,17.22,17.23,17.19,17.21,489150.0
2020-01-09 14:30:00,17.21,17.23,17.21,17.21,394400.0,17.21,17.23,17.21,17.21,394400.0
2020-01-09 15:00:00,17.21,17.24,17.21,17.24,679600.0,17.21,17.24,17.21,17.24,679600.0
2020-01-09 15:30:00,17.24,17.26,17.22,17.25,1607300.0,17.24,17.26,17.22,17.25,1607300.0
2020-01-10 09:30:00,17.32,17.33,17.12,17.17,1600750.0,17.32,17.33,17.12,17.17,1600750.0
2020-01-10 10:00:00,17.17,17.2,17.13,17.16,1004050.0,17.17,17.2,17.13,17.16,1004050.0
2020-01-10 10:30:00,17.16,17.16,17.06,17.11,827800.0,17.16,17.16,17.06,17.11,827800.0
2020-01-10 11:00:00,17.11,17.18,17.09,17.18,474200.0,17.11,17.18,17.09,17.18,474200.0
2020-01-10 11:30:00,17.18,17.18,17.14,17.16,369350.0,17.18,17.18,17.14,17.16,369350.0
2020-01-10 12:00:00,17.15,17.15,17.1,17.13,379550.0,17.15,17.15,17.1,17.13,379550.0
2020-01-10 12:30:00,17.13,17.19,17.12,17.18,347500.0,17.13,17.19,17.12,17.18,347500.0
2020-01-10 13:00:00,17.17,17.2,17.16,17.19,354750.0,17.17,17.2,17.16,17.19,354750.0
2020-01-10 13:30:00,17.19,17.23,17.18,17.22,316450.0,17.19,17.23,17.18,17.22,316450.0
2020-01-10 14:00:00,17.21,17.23,17.19,17.21,338700.0,17.21,17.23,17.19,17.21,338700.0
2020-01-10 14:30:00,17.21,17.21,17.16,17.19,304100.0,17.21,17.21,17.16,17.19,304100.0
2020-01-10 15:00:00,17.19,17.19,17.15,17.17,214300.0,17.19,17.19,17.15,17.17,214300.0
2020-01-10 15:30:00,17.17,17.18,17.13,17.15,1076050.0,17.17,17.18,17.13,17.15,1076050.0
2020-01-13 09:30:00,17.12,17.18,17.03,17.07,790050.0,17.12,17.18,17.03,17.07,790050.0
2020-01-13 10:00:00,17.08,17.16,17.05,17.13,810250.0,17.08,17.16,17.05,17.13,810250.0
2020-01-13 10:30:00,17.14,17.31,17.14,17.31,835800.0,17.14,17.31,17.14,17.31,835800.0
2020-01-13 11:00:00,17.31,17.34,17.28,17.3,736250.0,17.31,17.34,17.28,17.3,736250.0
2020-01-13 11:30:00,17.32,17.33,17.3,17.32,372700.0,17.32,17.33,17.3,17.32,372700.0
2020-01-13 12:00:00,17.32,17.39,17.32,17.39,484100.0,17.32,17.39,17.32,17.39,484100.0
2020-01-13 12:30:00,17.38,17.39,17.34,17.37,423950.0,17.38,17.39,17.34,17.37,423950.0
2020-01-13 13:00:00,17.37,17.4,17.36,17.38,420800.0,17.37,17.4,17.36,17.38,420800.0
2020-01-13 13:30:00,17.38,17.39,17.36,17.36,340400.0,17.38,17.39,17.36,17.36,340400.0
2020-01-13 14:00:00,17.37,17.37,17.31,17.33,716450.0,17.37,17.37,17.31,17.33,716450.0
2020-01-13 14:30:00,17.33,17.33,17.27,17.27,312400.0,17.33,17.33,17.27,17.27,312400.0
2020-01-13 15:00:00,17.27,17.3,17.27,17.28,362100.0,17.27,17.3,17.27,17.28,362100.0
2020-01-13 15:30:00,17.28,17.29,17.25,17.26,1548350.0,17.28,17.29,17.25,17.26,1548350.0
2020-01-14 09:30:00,17.24,17.27,17.11,17.13,923350.0,17.24,17.27,17.11,17.13,923350.0
2020-01-14 10:00:00,17.12,17.15,17.07,17.13,593100.0,17.12,17.15,17.07,17.13,593100.0
2020-01-14 10:30:00,17.15,17.22,17.15,17.18,356850.0,17.15,17.22,17.15,17.18,356850.0
2020-01-14 11:00:00,17.18,17.2,17.14,17.2,301100.0,17.18,17.2,17.14,17.2,301100.0
2020-01-14 11:30:00,17.2,17.26,17.19,17.23,230400.0,17.2,17.26,17.19,17.23,230400.0
2020-01-14 12:00:00,17.22,17.23,17.17,17.18,221950.0,17.22,17.23,17.17,17.18,221950.0
2020-01-14 12:30:00,17.19,17.2,17.17,17.17,294600.0,17.19,17.2,17.17,17.17,294600.0
2020-01-14 13:00:00,17.18,17.2,17.17,17.19,212600.0,17.18,17.2,17.17,17.19,212600.0
2020-01-14 13:30:00,17.19,17.19,17.15,17.15,256000.0,17.19,17.19,17.15,17.15,256000.0
2020-01-14 14:00:00,17.15,17.16,17.11,17.14,376000.0,17.15,17.16,17.11,17.14,376000.0
2020-01-14 14:30:00,17.15,17.18,17.14,17.16,315050.0,17.15,17.18,17.14,17.16,315050.0
2020-01-14 15:00:00,17.16,17.19,17.16,17.16,254850.0,17.16,17.19,17.16,17.16,254850.0
2020-01-14 15:30:00,17.16,17.2,17.16,17.18,1049750.0,17.16,17.2,17.16,17.18,1049750.0
2020-01-15 09:30:00,17.2,17.32,17.18,17.31,916700.0,17.2,17.32,17.18,17.31,916700.0
2020-01-15 10:00:00,17.3,17.36,17.29,17.36,604450.0,17.3,17.36,17.29,17.36,604450.0
2020-01-15 10:30:00,17.33,17.39,17.32,17.37,472600.0,17.33,17.39,17.32,17.37,472600.0
2020-01-15 11:00:00,17.37,17.37,17.34,17.37,331900.0,17.37,17.37,17.34,17.37,331900.0
2020-01-15 11:30:00,17.36,17.38,17.32,17.33,695350.0,17.36,17.38,17.32,17.33,695350.0
2020-01-15 12:00:00,17.33,17.34,17.31,17.31,436400.0,17.33,17.34,17.31,17.31,436400.0
2020-01-15 12:30:00,17.32,17.32,17.29,17.3,206550.0,17.32,17.32,17.29,17.3,206550.0
2020-01-15 13:00:00,17.3,17.32,17.29,17.32,240650.0,17.3,17.32,17.29,17.32,240650.0
2020-01-15 13:30:00,17.34,17.35,17.32,17.32,248800.0,17.34,17.35,17.32,17.32,248800.0
2020-01-15 14:00:00,17.34,17.38,17.34,17.37,391800.0,17.34,17.38,17.34,17.37,391800.0
2020-01-15 14:30:00,17.37,17.37,17.35,17.36,409750.0,17.37,17.37,17.35,17.36,409750.0
2020-01-15 15:00:00,17.36,17.36,17.27,17.27,342050.0,17.36,17.36,17.27,17.27,342050.0
2020-01-15 15:30:00,17.28,17.31,17.27,17.31,913500.0,17.28,17.31,17.27,17.31,913500.0
2020-01-16 09:30:00,17.38,17.39,17.33,17.38,400250.0,17.38,17.39,17.33,17.38,400250.0
2020-01-16 10:00:00,17.38,17.41,17.33,17.35,499300.0,17.38,17.41,17.33,17.35,499300.0
2020-01-16 10:30:00,17.37,17.39,17.36,17.36,186700.0,17.37,17.39,17.36,17.36,186700.0
2020-01-16 11:00:00,17.35,17.37,17.33,17.34,587800.0,17.35,17.37,17.33,17.34,587800.0
2020-01-16 11:30:00,17.34,17.36,17.32,17.36,180000.0,17.34,17.36,17.32,17.36,180000.0
2020-01-16 12:00:00,17.37,17.39,17.36,17.39,110050.0,17.37,17.39,17.36,17.39,110050.0
2020-01-16 12:30:00,17.39,17.39,17.37,17.38,277100.0,17.39,17.39,17.37,17.38,277100.0
2020-01-16 13:00:00,17.39,17.42,17.39,17.4,284300.0,17.39,17.42,17.39,17.4,284300.0
2020-01-16 13:30:00,17.4,17.42,17.39,17.42,213150.0,17.4,17.42,17.39,17.42,213150.0
2020-01-16 14:00:00,17.41,17.41,17.36,17.38,310000.0,17.41,17.41,17.36,17.38,310000.0
2020-01-16 14:30:00,17.37,17.37,17.33,17.36,302250.0,17.37,17.37,17.33,17.36,302250.0
2020-01-16 15:00:00,17.36,17.37,17.35,17.36,363100.0,17.36,17.37,17.35,17.36,363100.0
2020-01-16 15:30:00,17.38,17.41,17.36,17.41,1110050.0,17.38,17.41,17.36,17.41,1110050.0
2020-01-17 09:30:00,17.49,17.49,17.34,17.42,1932850.0,17.49,17.49,17.34,17.42,1932850.0
2020-01-17 10:00:00,17.43,17.48,17.42,17.47,512000.0,17.43,17.48,17.42,17.47,512000.0
2020-01-17 10:30:00,17.47,17.48,17.42,17.47,566150.0,17.47,17.48,17.42,17.47,566150.0
2020-01-17 11:00:00,17.47,17.53,17.47,17.51,988850.0,17.47,17.53,17.47,17.51,988850.0
2020-01-17 11:30:00,17.51,17.51,17.47,17.5,477000.0,17.51,17.51,17.47,17.5,477000.0
2020-01-17 12:00:00,17.5,17.55,17.49,17.55,669950.0,17.5,17.55,17.49,17.55,669950.0
2020-01-17 12:30:00,17.54,17.55,17.52,17.54,277350.0,17.54,17.55,17.52,17.54,277350.0
2020-01-17 13:00:00,17.54,17.57,17.53,17.56,655850.0,17.54,17.57,17.53,17.56,655850.0
2020-01-17 13:30:00,17.55,17.57,17.54,17.56,394300.0,17.55,17.57,17.54,17.56,394300.0
2020-01-17 14:00:00,17.55,17.57,17.55,17.55,421400.0,17.55,17.57,17.55,17.55,421400.0
2020-01-17 14:30:00,17.54,17.58,17.54,17.57,588150.0,17.54,17.58,17.54,17.57,588150.0
2020-01-17 15:00:00,17.57,17.58,17.54,17.56,592050.0,17.57,17.58,17.54,17.56,592050.0
2020-01-17 15:30:00,17.57,17.57,17.54,17.56,1445600.0,17.57,17.57,17.54,17.56,1445600.0
2020-01-21 09:30:00,17.57,17.74,17.57,17.73,1077300.0,17.57,17.74,17.57,17.73,1077300.0
2020-01-21 10:00:00,17.72,17.75,17.64,17.67,820350.0,17.72,17.75,17.64,17.67,820350.0
2020-01-21 10:30:00,17.66,17.68,17.61,17.64,429550.0,17.66,17.68,17.61,17.64,429550.0
2020-01-21 11:00:00,17.62,17.66,17.61,17.63,232750.0,17.62,17.66,17.61,17.63,232750.0
2020-01-21 11:30:00,17.61,17.63,17.58,17.59,345150.0,17.61,17.63,17.58,17.59,345150.0
2020-01-21 12:00:00,17.59,17.59,17.55,17.56,390950.0,17.59,17.59,17.55,17.56,390950.0
2020-01-21 12:30:00,17.55,17.59,17.54,17.58,559850.0,17.55,17.59,17.54,17.58,559850.0
2020-01-21 13:00:00,17.58,17.58,17.5,17.5,213150.0,17.58,17.58,17.5,17.5,213150.0
2020-01-21 13:30:00,17.49,17.49,17.44,17.44,487050.0,17.49,17.49,17.44,17.44,487050.0
2020-01-21 14:00:00,17.43,17.46,17.43,17.44,354350.0,17.43,17.46,17.43,17.44,354350.0
2020-01-21 14:30:00,17.44,17.45,17.41,17.44,525050.0,17.44,17.45,17.41,17.44,525050.0
2020-01-21 15:00:00,17.44,17.45,17.42,17.44,559550.0,17.44,17.45,17.42,17.44,559550.0
2020-01-21 15:30:00,17.45,17.45,17.38,17.41,1473500.0,17.45,17.45,17.38,17.41,1473500.0
2020-01-22 09:30:00,17.56,17.66,17.46,17.52,1091950.0,17.56,17.66,17.46,17.52,1091950.0
2020-01-22 10:00:00,17.52,17.59,17.51,17.57,594050.0,17.52,17.59,17.51,17.57,594050.0
2020-01-22 10:30:00,17.57,17.59,17.56,17.57,397500.0,17.57,17.59,17.56,17.57,397500.0
2020-01-22 11:00:00,17.57,17.58,17.55,17.57,294350.0,17.57,17.58,17.55,17.57,294350.0
2020-01-22 11:30:00,17.57,17.62,17.57,17.61,652350.0,17.57,17.62,17.57,17.61,652350.0
2020-01-22 12:00:00,17.6,17.61,17.54,17.54,651050.0,17.6,17.61,17.54,17.54,651050.0
2020-01-22 12:30:00,17.55,17.58,17.53,17.54,327150.0,17.55,17.58,17.53,17.54,327150.0
2020-01-22 13:00:00,17.55,17.58,17.54,17.58,316450.0,17.55,17.58,17.54,17.58,316450.0
2020-01-22 13:30:00,17.57,17.59,17.56,17.58,145750.0,17.57,17.59,17.56,17.58,145750.0
2020-01-22 14:00:00,17.59,17.6,17.56,17.57,224400.0,17.59,17.6,17.56,17.57,224400.0
2020-01-22 14:30:00,17.57,17.58,17.54,17.54,292700.0,17.57,17.58,17.54,17.54,292700.0
2020-01-22 15:00:00,17.55,17.55,17.49,17.49,486800.0,17.55,17.55,17.49,17.49,486800.0
2020-01-22 15:30:00,17.49,17.59,17.49,17.58,1432200.0,17.49,17.59,17.49,17.58,1432200.0
2020-01-23 09:30:00,17.48,17.6,17.46,17.55,474800.0,17.48,17.6,17.46,17.55,474800.0
2020-01-23 10:00:00,17.59,17.68,17.53,17.63,1172950.0,17.59,17.68,17.53,17.63,1172950.0
2020-01-23 10:30:00,17.64,17.65,17.58,17.58,448300.0,17.64,17.65,17.58,17.58,448300.0
2020-01-23 11:00:00,17.58,17.61,17.56,17.59,262800.0,17.58,17.61,17.56,17.59,262800.0
2020-01-23 11:30:00,17.58,17.6,17.56,17.58,256200.0,17.58,17.6,17.56,17.58,256200.0
2020-01-23 12:00:00,17.57,17.6,17.57,17.58,135100.0,17.57,17.6,17.57,17.58,135100.0
2020-01-23 12:30:00,17.59,17.6,17.55,17.55,185000.0,17.59,17.6,17.55,17.55,185000.0
2020-01-23 13:00:00,17.55,17.59,17.54,17.58,274000.0,17.55,17.59,17.54,17.58,274000.0
2020-01-23 13:30:00,17.56,17.6,17.56,17.58,195100.0,17.56,17.6,17.56,17.58,195100.0
2020-01-23 14:00:00,17.58,17.6,17.58,17.58,180000.0,17.58,17.6,17.58,17.58,180000.0
2020-01-23 14:30:00,17.58,17.62,17.58,17.62,541700.0,17.58,17.62,17.58,17.62,541700.0
2020-01-23 15:00:00,17.61,17.63,17.6,17.62,329950.0,17.61,17.63,17.6,17.62,329950.0
2020-01-23 15:30:00,17.63,17.64,17.59,17.59,1477200.0,17.63,17.64,17.59,17.59,1477200.0
2020-01-24 09:30:00,17.7,17.7,17.57,17.62,631700.0,17.7,17.7,17.57,17.62,631700.0
2020-01-24 10:00:00,17.62,17.63,17.54,17.56,420300.0,17.62,17.63,17.54,17.56,420300.0
2020-01-24 10:30:00,17.56,17.56,17.49,17.49,382250.0,17.56,17.56,17.49,17.49,382250.0
2020-01-24 11:00:00,17.5,17.52,17.46,17.48,606250.0,17.5,17.52,17.46,17.48,606250.0
2020-01-24 11:30:00,17.48,17.48,17.4,17.42,774450.0,17.48,17.48,17.4,17.42,774450.0
2020-01-24 12:00:00,17.4,17.41,17.23,17.29,1479800.0,17.4,17.41,17.23,17.29,1479800.0
2020-01-24 12:30:00,17.31,17.41,17.31,17.4,374400.0,17.31,17.41,17.31,17.4,374400.0
2020-01-24 13:00:00,17.42,17.42,17.38,17.4,174800.0,17.42,17.42,17.38,17.4,174800.0
2020-01-24 13:30:00,17.39,17.39,17.33,17.35,445950.0,17.39,17.39,17.33,17.35,445950.0
2020-01-24 14:00:00,17.36,17.36,17.25,17.25,506100.0,17.36,17.36,17.25,17.25,506100.0
2020-01-24 14:30:00,17.27,17.33,17.26,17.33,429700.0,17.27,17.33,17.26,17.33,429700.0
2020-01-24 15:00:00,17.34,17.38,17.34,17.38,316400.0,17.34,17.38,17.34,17.38,316400.0
2020-01-24 15:30:00,17.37,17.42,17.31,17.39,1386100.0,17.37,17.42,17.31,17.39,1386100.0
2020-01-27 09:30:00,17.23,17.28,17.12,17.2,1382200.0,17.23,17.28,17.12,17.2,1382200.0
2020-01-27 10:00:00,17.24,17.31,17.19,17.3,629350.0,17.24,17.31,17.19,17.3,629350.0
2020-01-27 10:30:00,17.31,17.31,17.26,17.3,486750.0,17.31,17.31,17.26,17.3,486750.0
2020-01-27 11:00:00,17.31,17.33,17.24,17.3,515150.0,17.31,17.33,17.24,17.3,515150.0
2020-01-27 11:30:00,17.3,17.34,17.26,17.34,457350.0,17.3,17.34,17.26,17.34,457350.0
2020-01-27 12:00:00,17.33,17.34,17.29,17.34,285000.0,17.33,17.34,17.29,17.34,285000.0
2020-01-27 12:30:00,17.34,17.35,17.31,17.32,186400.0,17.34,17.35,17.31,17.32,186400.0
2020-01-27 13:00:00,17.32,17.34,17.31,17.33,165000.0,17.32,17.34,17.31,17.33,165000.0
2020-01-27 13:30:00,17.33,17.33,17.32,17.32,120300.0,17.33,17.33,17.32,17.32,120300.0
2020-01-27 14:00:00,17.31,17.33,17.29,17.32,290950.0,17.31,17.33,17.29,17.32,290950.0
2020-01-27 14:30:00,17.33,17.35,17.3,17.31,383050.0,17.33,17.35,17.3,17.31,383050.0
2020-01-27 15:00:00,17.31,17.36,17.31,17.34,187050.0,17.31,17.36,17.31,17.34,187050.0
2020-01-27 15:30:00,17.33,17.33,17.28,17.29,852600.0,17.33,17.33,17.28,17.29,852600.0
2020-01-28 09:30:00,17.34,17.53,17.34,17.49,1111550.0,17.34,17.53,17.34,17.49,1111550.0
2020-01-28 10:00:00,17.49,17.56,17.49,17.55,1079850.0,17.49,17.56,17.49,17.55,1079850.0
2020-01-28 10:30:00,17.55,17.61,17.54,17.59,794750.0,17.55,17.61,17.54,17.59,794750.0
2020-01-28 11:00:00,17.59,17.6,17.56,17.57,347300.0,17.59,17.6,17.56,17.57,347300.0
2020-01-28 11:30:00,17.57,17.58,17.55,17.57,527400.0,17.57,17.58,17.55,17.57,527400.0
2020-01-28 12:00:00,17.56,17.63,17.56,17.6,405450.0,17.56,17.63,17.56,17.6,405450.0
2020-01-28 12:30:00,17.6,17.6,17.58,17.59,361400.0,17.6,17.6,17.58,17.59,361400.0
2020-01-28 13:00:00,17.59,17.6,17.57,17.59,240050.0,17.59,17.6,17.57,17.59,240050.0
2020-01-28 13:30:00,17.58,17.62,17.58,17.6,292650.0,17.58,17.62,17.58,17.6,292650.0
2020-01-28 14:00:00,17.6,17.64,17.6,17.63,246050.0,17.6,17.64,17.6,17.63,246050.0
2020-01-28 14:30:00,17.64,17.64,17.6,17.61,430200.0,17.64,17.64,17.6,17.61,430200.0
2020-01-28 15:00:00,17.61,17.61,17.6,17.6,359400.0,17.61,17.61,17.6,17.6,359400.0
2020-01-28 15:30:00,17.6,17.6,17.54,17.55,1378950.0,17.6,17.6,17.54,17.55,1378950.0
2020-01-29 09:30:00,17.57,17.68,17.53,17.54,455300.0,17.57,17.68,17.53,17.54,455300.0
2020-01-29 10:00:00,17.53,17.58,17.51,17.57,384950.0,17.53,17.58,17.51,17.57,384950.0
2020-01-29 10:30:00,17.58,17.61,17.54,17.55,205250.0,17.58,17.61,17.54,17.55,205250.0
2020-01-29 11:00:00,17.58,17.63,17.56,17.59,314550.0,17.58,17.63,17.56,17.59,314550.0
2020-01-29 11:30:00,17.59,17.61,17.57,17.61,83050.0,17.59,17.61,17.57,17.61,83050.0
2020-01-29 12:00:00,17.6,17.62,17.6,17.61,130750.0,17.6,17.62,17.6,17.61,130750.0
2020-01-29 12:30:00,17.62,17.62,17.58,17.6,95000.0,17.62,17.62,17.58,17.6,95000.0
2020-01-29 13:00:00,17.6,17.65,17.6,17.64,165800.0,17.6,17.65,17.6,17.64,165800.0
2020-01-29 13:30:00,17.63,17.67,17.62,17.65,200700.0,17.63,17.67,17.62,17.65,200700.0
2020-01-29 14:00:00,17.64,17.66,17.61,17.62,274950.0,17.64,17.66,17.61,17.62,274950.0
2020-01-29 14:30:00,17.62,17.68,17.61,17.67,287050.0,17.62,17.68,17.61,17.67,287050.0
2020-01-29 15:00:00,17.67,17.68,17.63,17.67,197950.0,17.67,17.68,17.63,17.67,197950.0
2020-01-29 15:30:00,17.67,17.67,17.59,17.59,804200.0,17.67,17.67,17.59,17.59,804200.0
2020-01-30 09:30:00,17.57,17.74,17.54,17.74,818850.0,17.57,17.74,17.54,17.74,818850.0
2020-01-30 10:00:00,17.74,17.77,17.71,17.72,889550.0,17.74,17.77,17.71,17.72,889550.0
2020-01-30 10:30:00,17.73,17.73,17.58,17.59,659750.0,17.73,17.73,17.58,17.59,659750.0
2020-01-30 11:00:00,17.6,17.65,17.57,17.65,388500.0,17.6,17.65,17.57,17.65,388500.0
2020-01-30 11:30:00,17.65,17.69,17.64,17.66,245500.0,17.65,17.69,17.64,17.66,245500.0
2020-01-30 12:00:00,17.64,17.64,17.58,17.58,337700.0,17.64,17.64,17.58,17.58,337700.0
2020-01-30 12:30:00,17.59,17.59,17.56,17.57,390750.0,17.59,17.59,17.56,17.57,390750.0
2020-01-30 13:00:00,17.57,17.57,17.54,17.54,254450.0,17.57,17.57,17.54,17.54,254450.0
2020-01-30 13:30:00,17.54,17.54,17.47,17.5,238000.0,17.54,17.54,17.47,17.5,238000.0
2020-01-30 14:00:00,17.5,17.51,17.49,17.51,146250.0,17.5,17.51,17.49,17.51,146250.0
2020-01-30 14:30:00,17.51,17.56,17.5,17.54,300800.0,17.51,17.56,17.5,17.54,300800.0
2020-01-30 15:00:00,17.54,17.57,17.52,17.56,218250.0,17.54,17.57,17.52,17.56,218250.0
2020-01-30 15:30:00,17.56,17.6,17.54,17.6,981650.0,17.56,17.6,17.54,17.6,981650.0
2020-01-31 09:30:00,17.59,17.7,17.53,17.59,880200.0,17.59,17.7,17.53,17.59,880200.0
2020-01-31 10:00:00,17.59,17.63,17.52,17.52,886150.0,17.59,17.63,17.52,17.52,886150.0
2020-01-31 10:30:00,17.52,17.53,17.41,17.41,902800.0,17.52,17.53,17.41,17.41,902800.0
2020-01-31 11:00:00,17.42,17.42,17.32,17.35,948600.0,17.42,17.42,17.32,17.35,948600.0
2020-01-31 11:30:00,17.36,17.39,17.31,17.39,451550.0,17.36,17.39,17.31,17.39,451550.0
2020-01-31 12:00:00,17.39,17.4,17.35,17.37,320050.0,17.39,17.4,17.35,17.37,320050.0
2020-01-31 12:30:00,17.36,17.36,17.3,17.35,514250.0,17.36,17.36,17.3,17.35,514250.0
2020-01-31 13:00:00,17.35,17.38,17.32,17.36,290000.0,17.35,17.38,17.32,17.36,290000.0
2020-01-31 13:30:00,17.36,17.38,17.33,17.38,340050.0,17.36,17.38,17.33,17.38,340050.0
2020-01-31 14:00:00,17.39,17.4,17.34,17.36,307850.0,17.39,17.4,17.34,17.36,307850.0
2020-01-31 14:30:00,17.37,17.41,17.37,17.4,572250.0,17.37,17.41,17.37,17.4,572250.0
2020-01-31 15:00:00,17.39,17.41,17.34,17.36,585700.0,17.39,17.41,17.34,17.36,585700.0
2020-01-31 15:30:00,17.36,17.38,17.31,17.34,1762500.0,17.36,17.38,17.31,17.34,1762500.0
2020-02-03 09:30:00,17.36,17.6,17.34,17.58,1956900.0,17.36,17.6,17.34,17.58,1956900.0
2020-02-03 10:00:00,17.6,17.6,17.55,17.57,1719550.0,17.6,17.6,17.55,17.57,1719550.0
2020-02-03 10:30:00,17.56,17.56,17.44,17.49,720650.0,17.56,17.56,17.44,17.49,720650.0
2020-02-03 11:00:00,17.51,17.51,17.46,17.49,325250.0,17.51,17.51,17.46,17.49,325250.0
2020-02-03 11:30:00,17.47,17.49,17.36,17.4,557250.0,17.47,17.49,17.36,17.4,557250.0
2020-02-03 12:00:00,17.39,17.43,17.37,17.43,273950.0,17.39,17.43,17.37,17.43,273950.0
2020-02-03 12:30:00,17.44,17.47,17.43,17.47,305150.0,17.44,17.47,17.43,17.47,305150.0
2020-02-03 13:00:00,17.45,17.47,17.41,17.43,399650.0,17.45,17.47,17.41,17.43,399650.0
2020-02-03 13:30:00,17.44,17.44,17.41,17.44,165200.0,17.44,17.44,17.41,17.44,165200.0
2020-02-03 14:00:00,17.43,17.47,17.43,17.43,473500.0,17.43,17.47,17.43,17.43,473500.0
2020-02-03 14:30:00,17.43,17.44,17.41,17.42,312250.0,17.43,17.44,17.41,17.42,312250.0
2020-02-03 15:00:00,17.42,17.42,17.37,17.39,701150.0,17.42,17.42,17.37,17.39,701150.0
2020-02-03 15:30:00,17.39,17.41,17.33,17.36,1934200.0,17.39,17.41,17.33,17.36,1934200.0
2020-02-04 09:30:00,17.52,17.72,17.47,17.72,2543950.0,17.52,17.72,17.47,17.72,2543950.0
2020-02-04 10:00:00,17.72,17.79,17.68,17.73,1752400.0,17.72,17.79,17.68,17.73,1752400.0
2020-02-04 10:30:00,17.74,17.8,17.72,17.78,1466750.0,17.74,17.8,17.72,17.78,1466750.0
2020-02-04 11:00:00,17.78,17.78,17.62,17.65,1391800.0,17.78,17.78,17.62,17.65,1391800.0
2020-02-04 11:30:00,17.64,17.66,17.57,17.59,1275400.0,17.64,17.66,17.57,17.59,1275400.0
2020-02-04 12:00:00,17.58,17.61,17.56,17.6,1285100.0,17.58,17.61,17.56,17.6,1285100.0
2020-02-04 12:30:00,17.6,17.63,17.59,17.62,1543650.0,17.6,17.63,17.59,17.62,1543650.0
2020-02-04 13:00:00,17.62,17.64,17.6,17.61,1169200.0,17.62,17.64,17.6,17.61,1169200.0
2020-02-04 13:30:00,17.61,17.69,17.61,17.67,1938800.0,17.61,17.69,17.61,17.67,1938800.0
2020-02-04 14:00:00,17.68,17.74,17.67,17.73,1591350.0,17.68,17.74,17.67,17.73,1591350.0
2020-02-04 14:30:00,17.73,17.77,17.71,17.75,1453850.0,17.73,17.77,17.71,17.75,1453850.0
2020-02-04 15:00:00,17.75,17.75,17.68,17.69,1789800.0,17.75,17.75,17.68,17.69,1789800.0
2020-02-04 15:30:00,17.7,17.76,17.63,17.71,6010050.0,17.7,17.76,17.63,17.71,6010050.0
2020-02-05 09:30:00,17.84,17.86,17.03,17.06,9654650.0,17.84,17.86,17.03,17.06,9654650.0
2020-02-05 10:00:00,17.09,17.37,17.06,17.37,4096100.0,17.09,17.37,17.06,17.37,4096100.0
2020-02-05 10:30:00,17.37,17.4,17.15,17.24,2149850.0,17.37,17.4,17.15,17.24,2149850.0
2020-02-05 11:00:00,17.25,17.34,17.24,17.29,691050.0,17.25,17.34,17.24,17.29,691050.0
2020-02-05 11:30:00,17.3,17.34,17.2,17.21,1299350.0,17.3,17.34,17.2,17.21,1299350.0
2020-02-05 12:00:00,17.19,17.23,17.15,17.15,1006200.0,17.19,17.23,17.15,17.15,1006200.0
2020-02-05 12:30:00,17.15,17.19,17.07,17.08,1662450.0,17.15,17.19,17.07,17.08,1662450.0
2020-02-05 13:00:00,17.11,17.14,17.04,17.1,787150.0,17.11,17.14,17.04,17.1,787150.0
2020-02-05 13:30:00,17.1,17.2,17.08,17.2,685700.0,17.1,17.2,17.08,17.2,685700.0
2020-02-05 14:00:00,17.21,17.22,17.1,17.14,835500.0,17.21,17.22,17.1,17.14,835500.0
2020-02-05 14:30:00,17.14,17.17,17.04,17.09,1225550.0,17.14,17.17,17.04,17.09,1225550.0
2020-02-05 15:00:00,17.1,17.18,17.09,17.15,722950.0,17.1,17.18,17.09,17.15,722950.0
2020-02-05 15:30:00,17.16,17.16,17.07,17.09,1873050.0,17.16,17.16,17.07,17.09,1873050.0
2020-02-06 09:30:00,17.16,17.25,16.94,17.25,3100850.0,17.16,17.25,16.94,17.25,3100850.0
2020-02-06 10:00:00,17.24,17.26,17.16,17.19,2029500.0,17.24,17.26,17.16,17.19,2029500.0
2020-02-06 10:30:00,17.18,17.2,17.13,17.16,960750.0,17.18,17.2,17.13,17.16,960750.0
2020-02-06 11:00:00,17.16,17.19,17.13,17.18,2793550.0,17.16,17.19,17.13,17.18,2793550.0
2020-02-06 11:30:00,17.18,17.19,17.13,17.17,1104300.0,17.18,17.19,17.13,17.17,1104300.0
2020-02-06 12:00:00,17.16,17.23,17.16,17.23,1527550.0,17.16,17.23,17.16,17.23,1527550.0
2020-02-06 12:30:00,17.23,17.25,17.22,17.24,1221700.0,17.23,17.25,17.22,17.24,1221700.0
2020-02-06 13:00:00,17.25,17.27,17.22,17.24,1824800.0,17.25,17.27,17.22,17.24,1824800.0
2020-02-06 13:30:00,17.24,17.26,17.24,17.25,548500.0,17.24,17.26,17.24,17.25,548500.0
2020-02-06 14:00:00,17.25,17.26,17.19,17.22,769950.0,17.25,17.26,17.19,17.22,769950.0
2020-02-06 14:30:00,17.21,17.22,17.16,17.16,596700.0,17.21,17.22,17.16,17.16,596700.0
2020-02-06 15:00:00,17.16,17.2,17.16,17.17,721650.0,17.16,17.2,17.16,17.17,721650.0
2020-02-06 15:30:00,17.18,17.18,17.12,17.13,2585950.0,17.18,17.18,17.12,17.13,2585950.0
2020-02-07 09:30:00,17.17,17.17,17.0,17.04,2307250.0,17.17,17.17,17.0,17.04,2307250.0
2020-02-07 10:00:00,17.04,17.1,17.03,17.09,1078950.0,17.04,17.1,17.03,17.09,1078950.0
2020-02-07 10:30:00,17.1,17.12,17.08,17.11,1046000.0,17.1,17.12,17.08,17.11,1046000.0
2020-02-07 11:00:00,17.12,17.19,17.11,17.17,964250.0,17.12,17.19,17.11,17.17,964250.0
2020-02-07 11:30:00,17.17,17.2,17.17,17.19,995550.0,17.17,17.2,17.17,17.19,995550.0
2020-02-07 12:00:00,17.19,17.22,17.18,17.21,1227400.0,17.19,17.22,17.18,17.21,1227400.0
2020-02-07 12:30:00,17.22,17.24,17.2,17.24,881300.0,17.22,17.24,17.2,17.24,881300.0
2020-02-07 13:00:00,17.24,17.31,17.24,17.3,1314850.0,17.24,17.31,17.24,17.3,1314850.0
2020-02-07 13:30:00,17.31,17.32,17.25,17.25,739150.0,17.31,17.32,17.25,17.25,739150.0
2020-02-07 14:00:00,17.24,17.27,17.19,17.25,1313900.0,17.24,17.27,17.19,17.25,1313900.0
2020-02-07 14:30:00,17.25,17.28,17.25,17.27,550950.0,17.25,17.28,17.25,17.27,550950.0
2020-02-07 15:00:00,17.27,17.31,17.27,17.28,1232700.0,17.27,17.31,17.27,17.28,1232700.0
2020-02-07 15:30:00,17.28,17.3,17.25,17.28,3586800.0,17.28,17.3,17.25,17.28,3586800.0
2020-02-10 09:30:00,17.23,17.52,17.19,17.49,1768750.0,17.23,17.52,17.19,17.49,1768750.0
2020-02-10 10:00:00,17.49,17.58,17.46,17.55,1309150.0,17.49,17.58,17.46,17.55,1309150.0
2020-02-10 10:30:00,17.55,17.62,17.55,17.58,1003850.0,17.55,17.62,17.55,17.58,1003850.0
2020-02-10 11:00:00,17.58,17.64,17.56,17.64,1072700.0,17.58,17.64,17.56,17.64,1072700.0
2020-02-10 11:30:00,17.64,17.68,17.61,17.67,795650.0,17.64,17.68,17.61,17.67,795650.0
2020-02-10 12:00:00,17.65,17.67,17.62,17.64,307650.0,17.65,17.67,17.62,17.64,307650.0
2020-02-10 12:30:00,17.64,17.65,17.62,17.64,836850.0,17.64,17.65,17.62,17.64,836850.0
2020-02-10 13:00:00,17.64,17.65,17.59,17.65,820100.0,17.64,17.65,17.59,17.65,820100.0
2020-02-10 13:30:00,17.65,17.72,17.64,17.64,810850.0,17.65,17.72,17.64,17.64,810850.0
2020-02-10 14:00:00,17.64,17.71,17.64,17.69,629700.0,17.64,17.71,17.64,17.69,629700.0
2020-02-10 14:30:00,17.69,17.74,17.69,17.73,688600.0,17.69,17.74,17.69,17.73,688600.0
2020-02-10 15:00:00,17.73,17.77,17.73,17.76,980850.0,17.73,17.77,17.73,17.76,980850.0
2020-02-10 15:30:00,17.77,17.83,17.74,17.82,2800450.0,17.77,17.83,17.74,17.82,2800450.0
2020-02-11 09:30:00,17.86,17.98,17.84,17.93,1620300.0,17.86,17.98,17.84,17.93,1620300.0
2020-02-11 10:00:00,17.94,17.97,17.86,17.88,660700.0,17.94,17.97,17.86,17.88,660700.0
2020-02-11 10:30:00,17.88,17.89,17.82,17.85,735650.0,17.88,17.89,17.82,17.85,735650.0
2020-02-11 11:00:00,17.85,17.89,17.85,17.87,616150.0,17.85,17.89,17.85,17.87,616150.0
2020-02-11 11:30:00,17.87,17.88,17.84,17.87,404950.0,17.87,17.88,17.84,17.87,404950.0
2020-02-11 12:00:00,17.88,17.89,17.85,17.87,396350.0,17.88,17.89,17.85,17.87,396350.0
2020-02-11 12:30:00,17.88,17.89,17.85,17.86,235750.0,17.88,17.89,17.85,17.86,235750.0
2020-02-11 13:00:00,17.87,17.9,17.86,17.88,434950.0,17.87,17.9,17.86,17.88,434950.0
2020-02-11 13:30:00,17.88,17.89,17.83,17.84,320700.0,17.88,17.89,17.83,17.84,320700.0
2020-02-11 14:00:00,17.84,17.85,17.81,17.85,498700.0,17.84,17.85,17.81,17.85,498700.0
2020-02-11 14:30:00,17.85,17.89,17.85,17.87,301450.0,17.85,17.89,17.85,17.87,301450.0
2020-02-11 15:00:00,17.86,17.87,17.8,17.83,381350.0,17.86,17.87,17.8,17.83,381350.0
2020-02-11 15:30:00,17.83,17.85,17.8,17.81,1173650.0,17.83,17.85,17.8,17.81,1173650.0
2020-02-12 09:30:00,17.81,17.89,17.75,17.85,1615250.0,17.81,17.89,17.75,17.85,1615250.0
2020-02-12 10:00:00,17.86,17.91,17.8,17.91,665100.0,17.86,17.91,17.8,17.91,665100.0
2020-02-12 10:30:00,17.92,17.96,17.92,17.96,514900.0,17.92,17.96,17.92,17.96,514900.0
2020-02-12 11:00:00,17.95,17.97,17.92,17.94,645450.0,17.95,17.97,17.92,17.94,645450.0
2020-02-12 11:30:00,17.95,17.98,17.92,17.96,573700.0,17.95,17.98,17.92,17.96,573700.0
2020-02-12 12:00:00,17.96,17.99,17.95,17.97,695950.0,17.96,17.99,17.95,17.97,695950.0
2020-02-12 12:30:00,17.97,17.98,17.96,17.97,392500.0,17.97,17.98,17.96,17.97,392500.0
2020-02-12 13:00:00,17.97,17.99,17.97,17.99,643900.0,17.97,17.99,17.97,17.99,643900.0
2020-02-12 13:30:00,17.99,18.0,17.98,17.99,475250.0,17.99,18.0,17.98,17.99,475250.0
2020-02-12 14:00:00,17.98,17.99,17.95,17.99,556200.0,17.98,17.99,17.95,17.99,556200.0
2020-02-12 14:30:00,17.98,18.0,17.97,17.99,400650.0,17.98,18.0,17.97,17.99,400650.0
2020-02-12 15:00:00,17.99,18.01,17.98,18.0,1185300.0,17.99,18.01,17.98,18.0,1185300.0
2020-02-12 15:30:00,18.01,18.03,17.99,18.01,1879750.0,18.01,18.03,17.99,18.01,1879750.0
2020-02-13 09:30:00,17.97,18.18,17.96,18.13,1668450.0,17.97,18.18,17.96,18.13,1668450.0
2020-02-13 10:00:00,18.13,18.18,18.1,18.11,943350.0,18.13,18.18,18.1,18.11,943350.0
2020-02-13 10:30:00,18.11,18.13,18.06,18.13,677550.0,18.11,18.13,18.06,18.13,677550.0
2020-02-13 11:00:00,18.13,18.14,18.08,18.1,337500.0,18.13,18.14,18.08,18.1,337500.0
2020-02-13 11:30:00,18.09,18.11,18.08,18.08,474500.0,18.09,18.11,18.08,18.08,474500.0
2020-02-13 12:00:00,18.09,18.1,18.08,18.08,275550.0,18.09,18.1,18.08,18.08,275550.0
2020-02-13 12:30:00,18.08,18.12,18.08,18.11,319500.0,18.08,18.12,18.08,18.11,319500.0
2020-02-13 13:00:00,18.11,18.16,18.11,18.15,477000.0,18.11,18.16,18.11,18.15,477000.0
2020-02-13 13:30:00,18.15,18.26,18.15,18.25,1062150.0,18.15,18.26,18.15,18.25,1062150.0
2020-02-13 14:00:00,18.26,18.3,18.25,18.28,856900.0,18.26,18.3,18.25,18.28,856900.0
2020-02-13 14:30:00,18.28,18.29,18.23,18.25,786400.0,18.28,18.29,18.23,18.25,786400.0
2020-02-13 15:00:00,18.25,18.26,18.21,18.23,668050.0,18.25,18.26,18.21,18.23,668050.0
2020-02-13 15:30:00,18.22,18.26,18.21,18.26,1954950.0,18.22,18.26,18.21,18.26,1954950.0
2020-02-14 09:30:00,18.26,18.3,18.17,18.26,801150.0,18.26,18.3,18.17,18.26,801150.0
2020-02-14 10:00:00,18.27,18.31,18.23,18.29,479400.0,18.27,18.31,18.23,18.29,479400.0
2020-02-14 10:30:00,18.3,18.33,18.28,18.31,574700.0,18.3,18.33,18.28,18.31,574700.0
2020-02-14 11:00:00,18.31,18.39,18.3,18.33,1019950.0,18.31,18.39,18.3,18.33,1019950.0
2020-02-14 11:30:00,18.35,18.4,18.34,18.38,534950.0,18.35,18.4,18.34,18.38,534950.0
2020-02-14 12:00:00,18.38,18.4,18.37,18.38,397050.0,18.38,18.4,18.37,18.38,397050.0
2020-02-14 12:30:00,18.38,18.38,18.35,18.37,428500.0,18.38,18.38,18.35,18.37,428500.0
2020-02-14 13:00:00,18.38,18.43,18.36,18.41,617950.0,18.38,18.43,18.36,18.41,617950.0
2020-02-14 13:30:00,18.41,18.42,18.38,18.39,425050.0,18.41,18.42,18.38,18.39,425050.0
2020-02-14 14:00:00,18.4,18.43,18.38,18.41,604350.0,18.4,18.43,18.38,18.41,604350.0
2020-02-14 14:30:00,18.41,18.42,18.38,18.4,478950.0,18.41,18.42,18.38,18.4,478950.0
2020-02-14 15:00:00,18.4,18.43,18.4,18.41,384750.0,18.4,18.43,18.4,18.41,384750.0
2020-02-14 15:30:00,18.41,18.47,18.41,18.44,1535650.0,18.41,18.47,18.41,18.44,1535650.0
2020-02-18 09:30:00,18.48,18.62,18.45,18.62,1258450.0,18.48,18.62,18.45,18.62,1258450.0
2020-02-18 10:00:00,18.61,18.68,18.58,18.64,1281200.0,18.61,18.68,18.58,18.64,1281200.0
2020-02-18 10:30:00,18.63,18.68,18.6,18.61,955550.0,18.63,18.68,18.6,18.61,955550.0
2020-02-18 11:00:00,18.61,18.62,18.53,18.54,934250.0,18.61,18.62,18.53,18.54,934250.0
2020-02-18 11:30:00,18.54,18.57,18.52,18.56,479300.0,18.54,18.57,18.52,18.56,479300.0
2020-02-18 12:00:00,18.56,18.58,18.55,18.56,412650.0,18.56,18.58,18.55,18.56,412650.0
2020-02-18 12:30:00,18.57,18.59,18.55,18.57,335600.0,18.57,18.59,18.55,18.57,335600.0
2020-02-18 13:00:00,18.58,18.62,18.58,18.62,323100.0,18.58,18.62,18.58,18.62,323100.0
2020-02-18 13:30:00,18.63,18.67,18.6,18.62,628500.0,18.63,18.67,18.6,18.62,628500.0
2020-02-18 14:00:00,18.63,18.65,18.61,18.65,234050.0,18.63,18.65,18.61,18.65,234050.0
2020-02-18 14:30:00,18.63,18.64,18.55,18.55,558000.0,18.63,18.64,18.55,18.55,558000.0
2020-02-18 15:00:00,18.55,18.59,18.54,18.56,513850.0,18.55,18.59,18.54,18.56,513850.0
2020-02-18 15:30:00,18.56,18.58,18.52,18.56,1249100.0,18.56,18.58,18.52,18.56,1249100.0
2020-02-19 09:30:00,18.68,18.75,18.62,18.69,1797900.0,18.68,18.75,18.62,18.69,1797900.0
2020-02-19 10:00:00,18.69,18.75,18.68,18.75,771250.0,18.69,18.75,18.68,18.75,771250.0
2020-02-19 10:30:00,18.75,18.76,18.72,18.74,519550.0,18.75,18.76,18.72,18.74,519550.0
2020-02-19 11:00:00,18.73,18.76,18.71,18.73,777400.0,18.73,18.76,18.71,18.73,777400.0
2020-02-19 11:30:00,18.74,18.74,18.7,18.73,483200.0,18.74,18.74,18.7,18.73,483200.0
2020-02-19 12:00:00,18.73,18.75,18.71,18.71,217700.0,18.73,18.75,18.71,18.71,217700.0
2020-02-19 12:30:00,18.71,18.74,18.69,18.72,224100.0,18.71,18.74,18.69,18.72,224100.0
2020-02-19 13:00:00,18.71,18.73,18.7,18.72,312350.0,18.71,18.73,18.7,18.72,312350.0
2020-02-19 13:30:00,18.72,18.75,18.71,18.75,334850.0,18.72,18.75,18.71,18.75,334850.0
2020-02-19 14:00:00,18.76,18.77,18.74,18.74,435250.0,18.76,18.77,18.74,18.74,435250.0
2020-02-19 14:30:00,18.76,18.78,18.73,18.75,369450.0,18.76,18.78,18.73,18.75,369450.0
2020-02-19 15:00:00,18.75,18.77,18.74,18.74,466750.0,18.75,18.77,18.74,18.74,466750.0
2020-02-19 15:30:00,18.73,18.73,18.66,18.67,1579400.0,18.73,18.73,18.66,18.67,1579400.0
2020-02-20 09:30:00,18.52,18.76,18.46,18.76,1439900.0,18.52,18.76,18.46,18.76,1439900.0
2020-02-20 10:00:00,18.76,18.76,18.71,18.76,491050.0,18.76,18.76,18.71,18.76,491050.0
2020-02-20 10:30:00,18.75,18.81,18.68,18.73,855450.0,18.75,18.81,18.68,18.73,855450.0
2020-02-20 11:00:00,18.7,18.71,18.52,18.52,1090600.0,18.7,18.71,18.52,18.52,1090600.0
2020-02-20 11:30:00,18.53,18.53,18.34,18.45,1401400.0,18.53,18.53,18.34,18.45,1401400.0
2020-02-20 12:00:00,18.45,18.45,18.38,18.38,825100.0,18.45,18.45,18.38,18.38,825100.0
2020-02-20 12:30:00,18.39,18.43,18.35,18.43,523750.0,18.39,18.43,18.35,18.43,523750.0
2020-02-20 13:00:00,18.43,18.49,18.4,18.44,309100.0,18.43,18.49,18.4,18.44,309100.0
2020-02-20 13:30:00,18.45,18.47,18.41,18.45,344450.0,18.45,18.47,18.41,18.45,344450.0
2020-02-20 14:00:00,18.47,18.53,18.47,18.51,326400.0,18.47,18.53,18.47,18.51,326400.0
2020-02-20 14:30:00,18.5,18.56,18.5,18.56,406700.0,18.5,18.56,18.5,18.56,406700.0
2020-02-20 15:00:00,18.55,18.57,18.5,18.56,512100.0,18.55,18.57,18.5,18.56,512100.0
2020-02-20 15:30:00,18.56,18.58,18.54,18.55,1228550.0,18.56,18.58,18.54,18.55,1228550.0
2020-02-21 09:30:00,18.53,18.6,18.42,18.46,931700.0,18.53,18.6,18.42,18.46,931700.0
2020-02-21 10:00:00,18.45,18.45,18.36,18.43,930100.0,18.45,18.45,18.36,18.43,930100.0
2020-02-21 10:30:00,18.43,18.5,18.38,18.5,576700.0,18.43,18.5,18.38,18.5,576700.0
2020-02-21 11:00:00,18.48,18.49,18.42,18.47,349300.0,18.48,18.49,18.42,18.47,349300.0
2020-02-21 11:30:00,18.47,18.5,18.45,18.47,373400.0,18.47,18.5,18.45,18.47,373400.0
2020-02-21 12:00:00,18.48,18.49,18.44,18.45,246550.0,18.48,18.49,18.44,18.45,246550.0
2020-02-21 12:30:00,18.44,18.48,18.44,18.44,180000.0,18.44,18.48,18.44,18.44,180000.0
2020-02-21 13:00:00,18.46,18.48,18.45,18.45,180000.0,18.46,18.48,18.45,18.45,180000.0
2020-02-21 13:30:00,18.45,18.45,18.34,18.34,444800.0,18.45,18.45,18.34,18.34,444800.0
2020-02-21 14:00:00,18.33,18.37,18.32,18.37,520850.0,18.33,18.37,18.32,18.37,520850.0
2020-02-21 14:30:00,18.36,18.4,18.35,18.38,276500.0,18.36,18.4,18.35,18.38,276500.0
2020-02-21 15:00:00,18.38,18.41,18.35,18.38,628200.0,18.38,18.41,18.35,18.38,628200.0
2020-02-21 15:30:00,18.38,18.43,18.36,18.41,1299400.0,18.38,18.43,18.36,18.41,1299400.0
2020-02-24 09:30:00,17.95,18.0,17.78,17.9,3973050.0,17.95,18.0,17.78,17.9,3973050.0
2020-02-24 10:00:00,17.9,17.99,17.86,17.86,1503650.0,17.9,17.99,17.86,17.86,1503650.0
2020-02-24 10:30:00,17.87,17.93,17.84,17.93,1060050.0,17.87,17.93,17.84,17.93,1060050.0
2020-02-24 11:00:00,17.93,17.93,17.86,17.91,649300.0,17.93,17.93,17.86,17.91,649300.0
2020-02-24 11:30:00,17.9,17.9,17.84,17.86,632100.0,17.9,17.9,17.84,17.86,632100.0
2020-02-24 12:00:00,17.86,17.86,17.79,17.8,1079300.0,17.86,17.86,17.79,17.8,1079300.0
2020-02-24 12:30:00,17.81,17.82,17.78,17.8,651400.0,17.81,17.82,17.78,17.8,651400.0
2020-02-24 13:00:00,17.78,17.8,17.75,17.8,677100.0,17.78,17.8,17.75,17.8,677100.0
2020-02-24 13:30:00,17.8,17.84,17.78,17.83,703750.0,17.8,17.84,17.78,17.83,703750.0
2020-02-24 14:00:00,17.84,17.84,17.79,17.83,720050.0,17.84,17.84,17.79,17.83,720050.0
2020-02-24 14:30:00,17.83,17.87,17.82,17.87,1216550.0,17.83,17.87,17.82,17.87,1216550.0
2020-02-24 15:00:00,17.87,17.87,17.78,17.78,1534400.0,17.87,17.87,17.78,17.78,1534400.0
2020-02-24 15:30:00,17.79,17.79,17.68,17.71,3010050.0,17.79,17.79,17.68,17.71,3010050.0
2020-02-25 09:30:00,17.8,17.84,17.57,17.69,1322950.0,17.8,17.84,17.57,17.69,1322950.0
2020-02-25 10:00:00,17.67,17.73,17.45,17.47,1663250.0,17.67,17.73,17.45,17.47,1663250.0
2020-02-25 10:30:00,17.47,17.53,17.41,17.46,1100800.0,17.47,17.53,17.41,17.46,1100800.0
2020-02-25 11:00:00,17.48,17.48,17.32,17.38,1095350.0,17.48,17.48,17.32,17.38,1095350.0
2020-02-25 11:30:00,17.38,17.47,17.37,17.43,1459100.0,17.38,17.47,17.37,17.43,1459100.0
2020-02-25 12:00:00,17.43,17.5,17.43,17.5,1279800.0,17.43,17.5,17.43,17.5,1279800.0
2020-02-25 12:30:00,17.51,17.52,17.44,17.46,607200.0,17.51,17.52,17.44,17.46,607200.0
2020-02-25 13:00:00,17.45,17.48,17.37,17.38,941900.0,17.45,17.48,17.37,17.38,941900.0
2020-02-25 13:30:00,17.37,17.37,17.25,17.25,638700.0,17.37,17.37,17.25,17.25,638700.0
2020-02-25 14:00:00,17.23,17.23,17.05,17.07,1523200.0,17.23,17.23,17.05,17.07,1523200.0
2020-02-25 14:30:00,17.08,17.21,17.03,17.18,1305800.0,17.08,17.21,17.03,17.18,1305800.0
2020-02-25 15:00:00,17.19,17.23,17.13,17.18,1404050.0,17.19,17.23,17.13,17.18,1404050.0
2020-02-25 15:30:00,17.18,17.18,17.1,17.12,3021950.0,17.18,17.18,17.1,17.12,3021950.0
2020-02-26 09:30:00,17.11,17.38,17.11,17.21,1430150.0,17.11,17.38,17.11,17.21,1430150.0
2020-02-26 10:00:00,17.19,17.32,17.18,17.29,1064700.0,17.19,17.32,17.18,17.29,1064700.0
2020-02-26 10:30:00,17.27,17.33,17.25,17.26,1062900.0,17.27,17.33,17.25,17.26,1062900.0
2020-02-26 11:00:00,17.27,17.32,17.23,17.3,672300.0,17.27,17.32,17.23,17.3,672300.0
2020-02-26 11:30:00,17.3,17.31,17.22,17.23,619750.0,17.3,17.31,17.22,17.23,619750.0
2020-02-26 12:00:00,17.23,17.24,16.98,17.01,1075700.0,17.23,17.24,16.98,17.01,1075700.0
2020-02-26 12:30:00,17.03,17.09,17.01,17.06,431300.0,17.03,17.09,17.01,17.06,431300.0
2020-02-26 13:00:00,17.08,17.11,17.02,17.07,633650.0,17.08,17.11,17.02,17.07,633650.0
2020-02-26 13:30:00,17.06,17.06,16.85,16.87,1021300.0,17.06,17.06,16.85,16.87,1021300.0
2020-02-26 14:00:00,16.88,17.01,16.85,16.99,702750.0,16.88,17.01,16.85,16.99,702750.0
2020-02-26 14:30:00,16.97,16.99,16.9,16.91,871150.0,16.97,16.99,16.9,16.91,871150.0
2020-02-26 15:00:00,16.92,17.0,16.89,16.9,1340350.0,16.92,17.0,16.89,16.9,1340350.0
2020-02-26 15:30:00,16.91,16.97,16.88,16.95,3470250.0,16.91,16.97,16.88,16.95,3470250.0
2020-02-27 09:30:00,16.23,16.31,15.58,15.98,6250050.0,16.23,16.31,15.58,15.98,6250050.0
2020-02-27 10:00:00,15.99,16.1,15.64,15.64,3610000.0,15.99,16.1,15.64,15.64,3610000.0
2020-02-27 10:30:00,15.65,15.67,15.48,15.67,3240050.0,15.65,15.67,15.48,15.67,3240050.0
2020-02-27 11:00:00,15.69,15.8,15.67,15.67,2404550.0,15.69,15.8,15.67,15.67,2404550.0
2020-02-27 11:30:00,15.69,15.69,15.5,15.6,1367350.0,15.69,15.69,15.5,15.6,1367350.0
2020-02-27 12:00:00,15.61,15.71,15.55,15.68,1861800.0,15.61,15.71,15.55,15.68,1861800.0
2020-02-27 12:30:00,15.68,15.86,15.68,15.75,1794250.0,15.68,15.86,15.68,15.75,1794250.0
2020-02-27 13:00:00,15.75,15.81,15.66,15.66,1972650.0,15.75,15.81,15.66,15.66,1972650.0
2020-02-27 13:30:00,15.66,15.67,15.56,15.59,1759750.0,15.66,15.67,15.56,15.59,1759750.0
2020-02-27 14:00:00,15.6,15.61,15.42,15.46,1456050.0,15.6,15.61,15.42,15.46,1456050.0
2020-02-27 14:30:00,15.45,15.52,15.36,15.39,2126100.0,15.45,15.52,15.36,15.39,2126100.0
2020-02-27 15:00:00,15.39,15.4,15.32,15.32,2306750.0,15.39,15.4,15.32,15.32,2306750.0
2020-02-27 15:30:00,15.32,15.32,15.01,15.11,6069500.0,15.32,15.32,15.01,15.11,6069500.0
2020-02-28 09:30:00,14.69,14.73,14.16,14.17,5593950.0,14.69,14.73,14.16,14.17,5593950.0
2020-02-28 10:00:00,14.14,14.27,14.06,14.1,3801750.0,14.14,14.27,14.06,14.1,3801750.0
2020-02-28 10:30:00,14.08,14.51,14.06,14.48,3316100.0,14.08,14.51,14.06,14.48,3316100.0
2020-02-28 11:00:00,14.48,14.63,14.4,14.63,2195350.0,14.48,14.63,14.4,14.63,2195350.0
2020-02-28 11:30:00,14.63,14.92,14.61,14.74,2698050.0,14.63,14.92,14.61,14.74,2698050.0
2020-02-28 12:00:00,14.74,14.86,14.71,14.79,2215350.0,14.74,14.86,14.71,14.79,2215350.0
2020-02-28 12:30:00,14.79,14.96,14.79,14.87,1064500.0,14.79,14.96,14.79,14.87,1064500.0
2020-02-28 13:00:00,14.89,14.93,14.83,14.92,1248850.0,14.89,14.93,14.83,14.92,1248850.0
2020-02-28 13:30:00,14.91,14.92,14.81,14.9,2071350.0,14.91,14.92,14.81,14.9,2071350.0
2020-02-28 14:00:00,14.88,15.02,14.84,14.95,2030350.0,14.88,15.02,14.84,14.95,2030350.0
2020-02-28 14:30:00,14.96,15.28,14.95,15.06,2693050.0,14.96,15.28,14.95,15.06,2693050.0
2020-02-28 15:00:00,15.07,15.26,14.97,15.15,2920050.0,15.07,15.26,14.97,15.15,2920050.0
2020-02-28 15:30:00,15.14,15.49,15.07,15.48,7321500.0,15.14,15.49,15.07,15.48,7321500.0
2020-03-02 09:30:00,15.59,15.63,15.04,15.1,3769150.0,15.59,15.63,15.04,15.1,3769150.0
2020-03-02 10:00:00,15.12,15.13,14.91,14.93,1678900.0,15.12,15.13,14.91,14.93,1678900.0
2020-03-02 10:30:00,14.94,15.05,14.83,14.96,1965150.0,14.94,15.05,14.83,14.96,1965150.0
2020-03-02 11:00:00,14.92,15.01,14.84,14.97,2315600.0,14.92,15.01,14.84,14.97,2315600.0
2020-03-02 11:30:00,14.97,15.02,14.88,14.88,1718600.0,14.97,15.02,14.88,14.88,1718600.0
2020-03-02 12:00:00,14.9,14.98,14.87,14.97,1558800.0,14.9,14.98,14.87,14.97,1558800.0
2020-03-02 12:30:00,14.97,15.01,14.94,14.95,1028900.0,14.97,15.01,14.94,14.95,1028900.0
2020-03-02 13:00:00,14.95,14.95,14.84,14.87,909700.0,14.95,14.95,14.84,14.87,909700.0
2020-03-02 13:30:00,14.87,15.05,14.84,15.05,898150.0,14.87,15.05,14.84,15.05,898150.0
2020-03-02 14:00:00,15.04,15.08,15.0,15.02,772950.0,15.04,15.08,15.0,15.02,772950.0
2020-03-02 14:30:00,14.99,15.02,14.8,14.8,1797650.0,14.99,15.02,14.8,14.8,1797650.0
2020-03-02 15:00:00,14.8,14.92,14.8,14.92,939000.0,14.8,14.92,14.8,14.92,939000.0
2020-03-02 15:30:00,14.92,15.39,14.92,15.37,3921750.0,14.92,15.39,14.92,15.37,3921750.0
2020-03-03 09:30:00,15.36,15.42,15.1,15.24,1678950.0,15.36,15.42,15.1,15.24,1678950.0
2020-03-03 10:00:00,15.23,15.64,15.23,15.31,2215650.0,15.23,15.64,15.23,15.31,2215650.0
2020-03-03 10:30:00,15.32,15.37,15.2,15.25,1181200.0,15.32,15.37,15.2,15.25,1181200.0
2020-03-03 11:00:00,15.26,15.26,14.84,14.84,1366700.0,15.26,15.26,14.84,14.84,1366700.0
2020-03-03 11:30:00,14.84,15.05,14.84,15.02,1330550.0,14.84,15.05,14.84,15.02,1330550.0
2020-03-03 12:00:00,15.03,15.15,14.95,14.95,1076850.0,15.03,15.15,14.95,14.95,1076850.0
2020-03-03 12:30:00,14.97,14.97,14.8,14.82,1013400.0,14.97,14.97,14.8,14.82,1013400.0
2020-03-03 13:00:00,14.83,14.83,14.68,14.73,1085650.0,14.83,14.83,14.68,14.73,1085650.0
2020-03-03 13:30:00,14.74,14.76,14.58,14.58,1041500.0,14.74,14.76,14.58,14.58,1041500.0
2020-03-03 14:00:00,14.62,14.68,14.47,14.67,1185100.0,14.62,14.68,14.47,14.67,1185100.0
2020-03-03 14:30:00,14.69,14.75,14.56,14.64,1141300.0,14.69,14.75,14.56,14.64,1141300.0
2020-03-03 15:00:00,14.65,14.86,14.62,14.85,1845400.0,14.65,14.86,14.62,14.85,1845400.0
2020-03-03 15:30:00,14.85,14.85,14.61,14.71,3645550.0,14.85,14.85,14.61,14.71,3645550.0
2020-03-04 09:30:00,15.29,15.45,14.91,15.03,5378350.0,15.29,15.45,14.91,15.03,5378350.0
2020-03-04 10:00:00,15.06,15.23,14.92,15.16,2243450.0,15.06,15.23,14.92,15.16,2243450.0
2020-03-04 10:30:00,15.17,15.21,14.91,14.94,1481650.0,15.17,15.21,14.91,14.94,1481650.0
2020-03-04 11:00:00,14.94,14.94,14.83,14.9,1086150.0,14.94,14.94,14.83,14.9,1086150.0
2020-03-04 11:30:00,14.91,14.94,14.84,14.87,656800.0,14.91,14.94,14.84,14.87,656800.0
2020-03-04 12:00:00,14.87,15.0,14.81,15.0,1030500.0,14.87,15.0,14.81,15.0,1030500.0
2020-03-04 12:30:00,15.01,15.2,14.99,15.19,840050.0,15.01,15.2,14.99,15.19,840050.0
2020-03-04 13:00:00,15.18,15.22,15.16,15.2,1079900.0,15.18,15.22,15.16,15.2,1079900.0
2020-03-04 13:30:00,15.22,15.27,15.2,15.25,869200.0,15.22,15.27,15.2,15.25,869200.0
2020-03-04 14:00:00,15.24,15.28,15.17,15.24,944650.0,15.24,15.28,15.17,15.24,944650.0
2020-03-04 14:30:00,15.24,15.25,15.17,15.23,1313650.0,15.24,15.25,15.17,15.23,1313650.0
2020-03-04 15:00:00,15.22,15.34,15.19,15.34,894950.0,15.22,15.34,15.19,15.34,894950.0
2020-03-04 15:30:00,15.34,15.45,15.33,15.41,3424250.0,15.34,15.45,15.33,15.41,3424250.0
2020-03-05 09:30:00,15.0,15.11,14.72,14.81,2266500.0,15.0,15.11,14.72,14.81,2266500.0
2020-03-05 10:00:00,14.82,14.88,14.77,14.84,1661750.0,14.82,14.88,14.77,14.84,1661750.0
2020-03-05 10:30:00,14.86,14.87,14.72,14.86,1993950.0,14.86,14.87,14.72,14.86,1993950.0
2020-03-05 11:00:00,14.87,15.05,14.87,15.02,947850.0,14.87,15.05,14.87,15.02,947850.0
2020-03-05 11:30:00,15.02,15.02,14.95,14.97,1111400.0,15.02,15.02,14.95,14.97,1111400.0
2020-03-05 12:00:00,14.96,15.0,14.68,14.74,1922950.0,14.96,15.0,14.68,14.74,1922950.0
2020-03-05 12:30:00,14.75,14.84,14.6,14.62,2048900.0,14.75,14.84,14.6,14.62,2048900.0
2020-03-05 13:00:00,14.6,14.65,14.53,14.63,2260350.0,14.6,14.65,14.53,14.63,2260350.0
2020-03-05 13:30:00,14.64,14.74,14.61,14.65,1065500.0,14.64,14.74,14.61,14.65,1065500.0
2020-03-05 14:00:00,14.65,14.68,14.54,14.58,625150.0,14.65,14.68,14.54,14.58,625150.0
2020-03-05 14:30:00,14.59,14.68,14.54,14.59,1166100.0,14.59,14.68,14.54,14.59,1166100.0
2020-03-05 15:00:00,14.58,14.58,14.28,14.37,3134600.0,14.58,14.58,14.28,14.37,3134600.0
2020-03-05 15:30:00,14.37,14.6,14.35,14.52,4255050.0,14.37,14.6,14.35,14.52,4255050.0
2020-03-06 09:30:00,14.06,14.2,13.71,14.18,4708100.0,14.06,14.2,13.71,14.18,4708100.0
2020-03-06 10:00:00,14.18,14.4,14.07,14.4,3619100.0,14.18,14.4,14.07,14.4,3619100.0
2020-03-06 10:30:00,14.4,14.59,14.35,14.58,2413100.0,14.4,14.59,14.35,14.58,2413100.0
2020-03-06 11:00:00,14.57,14.57,14.45,14.49,1426550.0,14.57,14.57,14.45,14.49,1426550.0
2020-03-06 11:30:00,14.5,14.52,14.33,14.36,946600.0,14.5,14.52,14.33,14.36,946600.0
2020-03-06 12:00:00,14.37,14.37,14.27,14.29,690350.0,14.37,14.37,14.27,14.29,690350.0
2020-03-06 12:30:00,14.29,14.45,14.29,14.43,1059100.0,14.29,14.45,14.29,14.43,1059100.0
2020-03-06 13:00:00,14.42,14.54,14.41,14.5,853000.0,14.42,14.54,14.41,14.5,853000.0
2020-03-06 13:30:00,14.48,14.51,14.29,14.29,1249850.0,14.48,14.51,14.29,14.29,1249850.0
2020-03-06 14:00:00,14.3,14.37,14.26,14.32,1080450.0,14.3,14.37,14.26,14.32,1080450.0
2020-03-06 14:30:00,14.32,14.32,14.1,14.12,950200.0,14.32,14.32,14.1,14.12,950200.0
2020-03-06 15:00:00,14.11,14.23,14.03,14.19,1883550.0,14.11,14.23,14.03,14.19,1883550.0
2020-03-06 15:30:00,14.17,14.56,14.17,14.46,2777450.0,14.17,14.56,14.17,14.46,2777450.0
2020-03-09 09:30:00,13.34,13.47,13.23,13.47,2066750.0,13.34,13.47,13.23,13.47,2066750.0
2020-03-09 10:00:00,13.42,13.75,13.37,13.72,4828750.0,13.42,13.75,13.37,13.72,4828750.0
2020-03-09 10:30:00,13.73,13.8,13.43,13.44,2549000.0,13.73,13.8,13.43,13.44,2549000.0
2020-03-09 11:00:00,13.45,13.65,13.42,13.63,1478800.0,13.45,13.65,13.42,13.63,1478800.0
2020-03-09 11:30:00,13.58,13.78,13.5,13.73,1428350.0,13.58,13.78,13.5,13.73,1428350.0
2020-03-09 12:00:00,13.72,13.8,13.62,13.66,1307250.0,13.72,13.8,13.62,13.66,1307250.0
2020-03-09 12:30:00,13.65,13.7,13.53,13.56,1827750.0,13.65,13.7,13.53,13.56,1827750.0
2020-03-09 13:00:00,13.55,13.58,13.46,13.47,612450.0,13.55,13.58,13.46,13.47,612450.0
2020-03-09 13:30:00,13.46,13.47,13.28,13.34,2219850.0,13.46,13.47,13.28,13.34,2219850.0
2020-03-09 14:00:00,13.34,13.34,13.2,13.22,1333900.0,13.34,13.34,13.2,13.22,1333900.0
2020-03-09 14:30:00,13.2,13.24,13.06,13.2,2733350.0,13.2,13.24,13.06,13.2,2733350.0
2020-03-09 15:00:00,13.2,13.2,13.03,13.06,1686550.0,13.2,13.2,13.03,13.06,1686550.0
2020-03-09 15:30:00,13.06,13.18,13.02,13.14,6900250.0,13.06,13.18,13.02,13.14,6900250.0
2020-03-10 09:30:00,13.78,13.98,13.65,13.7,3892900.0,13.78,13.98,13.65,13.7,3892900.0
2020-03-10 10:00:00,13.69,13.9,13.66,13.82,2237850.0,13.69,13.9,13.66,13.82,2237850.0
2020-03-10 10:30:00,13.8,13.87,13.58,13.58,1484100.0,13.8,13.87,13.58,13.58,1484100.0
2020-03-10 11:00:00,13.58,13.68,13.3,13.31,1760000.0,13.58,13.68,13.3,13.31,1760000.0
2020-03-10 11:30:00,13.3,13.51,13.26,13.32,1253550.0,13.3,13.51,13.26,13.32,1253550.0
2020-03-10 12:00:00,13.36,13.59,13.31,13.42,1161900.0,13.36,13.59,13.31,13.42,1161900.0
2020-03-10 12:30:00,13.4,13.44,13.29,13.37,1043600.0,13.4,13.44,13.29,13.37,1043600.0
2020-03-10 13:00:00,13.37,13.49,13.31,13.4,541600.0,13.37,13.49,13.31,13.4,541600.0
2020-03-10 13:30:00,13.4,13.45,13.27,13.31,766300.0,13.4,13.45,13.27,13.31,766300.0
2020-03-10 14:00:00,13.29,13.38,13.23,13.33,1321450.0,13.29,13.38,13.23,13.33,1321450.0
2020-03-10 14:30:00,13.33,13.74,13.33,13.68,1835700.0,13.33,13.74,13.33,13.68,1835700.0
2020-03-10 15:00:00,13.68,14.1,13.67,13.9,3462450.0,13.68,14.1,13.67,13.9,3462450.0
2020-03-10 15:30:00,13.9,14.04,13.81,14.03,3280650.0,13.9,14.04,13.81,14.03,3280650.0
2020-03-11 09:30:00,13.62,13.82,13.45,13.78,3453800.0,13.62,13.82,13.45,13.78,3453800.0
2020-03-11 10:00:00,13.73,13.8,13.44,13.5,1762400.0,13.73,13.8,13.44,13.5,1762400.0
2020-03-11 10:30:00,13.49,13.52,13.28,13.34,1939200.0,13.49,13.52,13.28,13.34,1939200.0
2020-03-11 11:00:00,13.36,13.38,13.21,13.3,1816950.0,13.36,13.38,13.21,13.3,1816950.0
2020-03-11 11:30:00,13.3,13.4,13.28,13.36,1413150.0,13.3,13.4,13.28,13.36,1413150.0
2020-03-11 12:00:00,13.36,13.57,13.35,13.42,1140350.0,13.36,13.57,13.35,13.42,1140350.0
2020-03-11 12:30:00,13.41,13.42,13.12,13.14,2039000.0,13.41,13.42,13.12,13.14,2039000.0
2020-03-11 13:00:00,13.14,13.16,13.06,13.14,1306300.0,13.14,13.16,13.06,13.14,1306300.0
2020-03-11 13:30:00,13.12,13.14,12.95,13.02,1157350.0,13.12,13.14,12.95,13.02,1157350.0
2020-03-11 14:00:00,13.01,13.01,12.75,12.86,1811450.0,13.01,13.01,12.75,12.86,1811450.0
2020-03-11 14:30:00,12.81,12.9,12.8,12.84,1101050.0,12.81,12.9,12.8,12.84,1101050.0
2020-03-11 15:00:00,12.82,12.85,12.52,12.72,4249300.0,12.82,12.85,12.52,12.72,4249300.0
2020-03-11 15:30:00,12.72,13.02,12.67,12.92,5954250.0,12.72,13.02,12.67,12.92,5954250.0
2020-03-12 09:30:00,11.74,11.88,11.72,11.8,2789600.0,11.74,11.88,11.72,11.8,2789600.0
2020-03-12 10:00:00,11.8,11.82,11.3,11.32,8965400.0,11.8,11.82,11.3,11.32,8965400.0
2020-03-12 10:30:00,11.33,11.56,11.3,11.53,4955000.0,11.33,11.56,11.3,11.53,4955000.0
2020-03-12 11:00:00,11.52,11.57,11.36,11.55,4679050.0,11.52,11.57,11.36,11.55,4679050.0
2020-03-12 11:30:00,11.54,11.67,11.48,11.54,1852300.0,11.54,11.67,11.48,11.54,1852300.0
2020-03-12 12:00:00,11.53,11.84,11.51,11.82,4934850.0,11.53,11.84,11.51,11.82,4934850.0
2020-03-12 12:30:00,11.81,12.05,11.7,12.01,4080600.0,11.81,12.05,11.7,12.01,4080600.0
2020-03-12 13:00:00,12.01,12.28,11.78,11.87,3319800.0,12.01,12.28,11.78,11.87,3319800.0
2020-03-12 13:30:00,11.9,12.13,11.78,12.01,2932050.0,11.9,12.13,11.78,12.01,2932050.0
2020-03-12 14:00:00,12.02,12.02,11.88,11.9,3117600.0,12.02,12.02,11.88,11.9,3117600.0
2020-03-12 14:30:00,11.88,11.93,11.78,11.78,5404850.0,11.88,11.93,11.78,11.78,5404850.0
2020-03-12 15:00:00,11.78,11.86,11.71,11.73,5513950.0,11.78,11.86,11.71,11.73,5513950.0
2020-03-12 15:30:00,11.72,12.15,11.71,12.04,22402850.0,11.72,12.15,11.71,12.04,22402850.0
2020-03-13 09:30:00,13.01,13.11,12.16,12.29,4443700.0,13.01,13.11,12.16,12.29,4443700.0
2020-03-13 10:00:00,12.29,12.49,12.19,12.34,1732850.0,12.29,12.49,12.19,12.34,1732850.0
2020-03-13 10:30:00,12.3,12.44,12.18,12.26,1865350.0,12.3,12.44,12.18,12.26,1865350.0
2020-03-13 11:00:00,12.25,12.29,12.13,12.15,3143950.0,12.25,12.29,12.13,12.15,3143950.0
2020-03-13 11:30:00,12.12,12.37,12.02,12.22,3986900.0,12.12,12.37,12.02,12.22,3986900.0
2020-03-13 12:00:00,12.21,12.3,12.06,12.1,2631250.0,12.21,12.3,12.06,12.1,2631250.0
2020-03-13 12:30:00,12.09,12.33,12.08,12.16,1079550.0,12.09,12.33,12.08,12.16,1079550.0
2020-03-13 13:00:00,12.17,12.49,12.17,12.47,1465850.0,12.17,12.49,12.17,12.47,1465850.0
2020-03-13 13:30:00,12.46,12.5,12.3,12.42,1759650.0,12.46,12.5,12.3,12.42,1759650.0
2020-03-13 14:00:00,12.42,12.42,12.2,12.22,1733300.0,12.42,12.42,12.2,12.22,1733300.0
2020-03-13 14:30:00,12.22,12.34,12.13,12.25,2292850.0,12.22,12.34,12.13,12.25,2292850.0
2020-03-13 15:00:00,12.23,12.35,12.19,12.25,1525100.0,12.23,12.35,12.19,12.25,1525100.0
2020-03-13 15:30:00,12.26,12.67,12.17,12.61,4789150.0,12.26,12.67,12.17,12.61,4789150.0
2020-03-16 09:30:00,11.4,11.4,10.4,10.84,4921900.0,11.4,11.4,10.4,10.84,4921900.0
2020-03-16 10:00:00,10.81,11.2,10.74,11.1,6110150.0,10.81,11.2,10.74,11.1,6110150.0
2020-03-16 10:30:00,11.09,11.46,11.06,11.09,2803000.0,11.09,11.46,11.06,11.09,2803000.0
2020-03-16 11:00:00,11.09,11.6,11.06,11.51,3356250.0,11.09,11.6,11.06,11.51,3356250.0
2020-03-16 11:30:00,11.49,11.51,11.07,11.12,1718800.0,11.49,11.51,11.07,11.12,1718800.0
2020-03-16 12:00:00,11.12,11.34,11.09,11.26,1266100.0,11.12,11.34,11.09,11.26,1266100.0
2020-03-16 12:30:00,11.27,11.44,11.25,11.29,1251250.0,11.27,11.44,11.25,11.29,1251250.0
2020-03-16 13:00:00,11.31,11.32,11.09,11.09,1827700.0,11.31,11.32,11.09,11.09,1827700.0
2020-03-16 13:30:00,11.09,11.11,10.86,11.04,1778600.0,11.09,11.11,10.86,11.04,1778600.0
2020-03-16 14:00:00,11.04,11.19,11.0,11.1,1437050.0,11.04,11.19,11.0,11.1,1437050.0
2020-03-16 14:30:00,11.1,11.37,11.1,11.3,2390750.0,11.1,11.37,11.1,11.3,2390750.0
2020-03-16 15:00:00,11.29,11.37,11.19,11.22,2298950.0,11.29,11.37,11.19,11.22,2298950.0
2020-03-16 15:30:00,11.22,11.48,11.15,11.43,9260350.0,11.22,11.48,11.15,11.43,9260350.0
2020-03-17 09:30:00,11.47,11.59,10.38,10.38,6817350.0,11.47,11.59,10.38,10.38,6817350.0
2020-03-17 10:00:00,10.38,10.4,10.14,10.17,6215500.0,10.38,10.4,10.14,10.17,6215500.0
2020-03-17 10:30:00,10.16,10.28,10.01,10.16,2040700.0,10.16,10.28,10.01,10.16,2040700.0
2020-03-17 11:00:00,10.13,10.55,10.07,10.44,1728200.0,10.13,10.55,10.07,10.44,1728200.0
2020-03-17 11:30:00,10.44,11.0,10.41,10.53,3578250.0,10.44,11.0,10.41,10.53,3578250.0
2020-03-17 12:00:00,10.61,11.26,10.56,10.98,5986900.0,10.61,11.26,10.56,10.98,5986900.0
2020-03-17 12:30:00,10.94,10.98,10.5,10.59,3575150.0,10.94,10.98,10.5,10.59,3575150.0
2020-03-17 13:00:00,10.61,10.75,10.54,10.61,2164850.0,10.61,10.75,10.54,10.61,2164850.0
2020-03-17 13:30:00,10.61,10.8,10.55,10.68,1552900.0,10.61,10.8,10.55,10.68,1552900.0
2020-03-17 14:00:00,10.67,10.85,10.53,10.82,2210850.0,10.67,10.85,10.53,10.82,2210850.0
2020-03-17 14:30:00,10.8,11.01,10.63,10.67,2727700.0,10.8,11.01,10.63,10.67,2727700.0
2020-03-17 15:00:00,10.67,10.67,10.32,10.33,1862050.0,10.67,10.67,10.32,10.33,1862050.0
2020-03-17 15:30:00,10.31,10.5,10.25,10.47,6651200.0,10.31,10.5,10.25,10.47,6651200.0
2020-03-18 09:30:00,9.84,10.0,9.61,9.76,4637700.0,9.84,10.0,9.61,9.76,4637700.0
2020-03-18 10:00:00,9.72,9.95,9.64,9.68,2315950.0,9.72,9.95,9.64,9.68,2315950.0
2020-03-18 10:30:00,9.68,9.69,9.33,9.35,3283550.0,9.68,9.69,9.33,9.35,3283550.0
2020-03-18 11:00:00,9.35,9.4,9.14,9.16,3850000.0,9.35,9.4,9.14,9.16,3850000.0
2020-03-18 11:30:00,9.14,9.21,9.0,9.15,3441200.0,9.14,9.21,9.0,9.15,3441200.0
2020-03-18 12:00:00,9.15,9.18,9.0,9.08,2647500.0,9.15,9.18,9.0,9.08,2647500.0
2020-03-18 12:30:00,9.08,9.1,8.84,8.88,3755400.0,9.08,9.1,8.84,8.88,3755400.0
2020-03-18 13:00:00,8.79,8.88,8.4,8.42,3757250.0,8.79,8.88,8.4,8.42,3757250.0
2020-03-18 13:30:00,8.4,8.62,8.3,8.41,6269000.0,8.4,8.62,8.3,8.41,6269000.0
2020-03-18 14:00:00,8.4,8.55,8.36,8.5,1423050.0,8.4,8.55,8.36,8.5,1423050.0
2020-03-18 14:30:00,8.53,9.2,8.51,9.2,3748100.0,8.53,9.2,8.51,9.2,3748100.0
2020-03-18 15:00:00,9.26,9.4,9.01,9.05,2655700.0,9.26,9.4,9.01,9.05,2655700.0
2020-03-18 15:30:00,9.04,9.4,9.0,9.3,6122050.0,9.04,9.4,9.0,9.3,6122050.0
2020-03-19 09:30:00,9.12,10.2,9.01,10.15,7096750.0,9.12,10.2,9.01,10.15,7096750.0
2020-03-19 10:00:00,10.14,11.0,10.05,10.7,7259450.0,10.14,11.0,10.05,10.7,7259450.0
2020-03-19 10:30:00,10.73,10.9,10.18,10.18,5043000.0,10.73,10.9,10.18,10.18,5043000.0
2020-03-19 11:00:00,10.22,10.66,10.0,10.66,2955200.0,10.22,10.66,10.0,10.66,2955200.0
2020-03-19 11:30:00,10.66,10.66,10.22,10.22,1537950.0,10.66,10.66,10.22,10.22,1537950.0
2020-03-19 12:00:00,10.2,10.34,10.0,10.32,1922750.0,10.2,10.34,10.0,10.32,1922750.0
2020-03-19 12:30:00,10.33,10.38,10.08,10.25,1468350.0,10.33,10.38,10.08,10.25,1468350.0
2020-03-19 13:00:00,10.25,10.28,10.19,10.24,1347700.0,10.25,10.28,10.19,10.24,1347700.0
2020-03-19 13:30:00,10.24,10.8,10.23,10.76,3149000.0,10.24,10.8,10.23,10.76,3149000.0
2020-03-19 14:00:00,10.76,11.0,10.67,10.92,2839250.0,10.76,11.0,10.67,10.92,2839250.0
2020-03-19 14:30:00,10.92,11.06,10.88,10.98,2376100.0,10.92,11.06,10.88,10.98,2376100.0
2020-03-19 15:00:00,10.98,11.0,10.83,10.9,2960700.0,10.98,11.0,10.83,10.9,2960700.0
2020-03-19 15:30:00,10.9,10.96,10.72,10.73,5862500.0,10.9,10.96,10.72,10.73,5862500.0
2020-03-20 09:30:00,11.48,11.68,11.04,11.25,8735750.0,11.48,11.68,11.04,11.25,8735750.0
2020-03-20 10:00:00,11.34,11.49,11.2,11.37,3769450.0,11.34,11.49,11.2,11.37,3769450.0
2020-03-20 10:30:00,11.39,11.7,11.38,11.68,4198650.0,11.39,11.7,11.38,11.68,4198650.0
2020-03-20 11:00:00,11.66,11.94,11.4,11.55,5684450.0,11.66,11.94,11.4,11.55,5684450.0
2020-03-20 11:30:00,11.54,11.7,11.3,11.49,4303400.0,11.54,11.7,11.3,11.49,4303400.0
2020-03-20 12:00:00,11.46,11.65,11.3,11.4,6198400.0,11.46,11.65,11.3,11.4,6198400.0
2020-03-20 12:30:00,11.38,11.52,11.22,11.38,4614450.0,11.38,11.52,11.22,11.38,4614450.0
2020-03-20 13:00:00,11.4,11.53,11.34,11.39,1052450.0,11.4,11.53,11.34,11.39,1052450.0
2020-03-20 13:30:00,11.36,11.57,11.36,11.56,1961350.0,11.36,11.57,11.36,11.56,1961350.0
2020-03-20 14:00:00,11.56,11.58,11.21,11.32,3226900.0,11.56,11.58,11.21,11.32,3226900.0
2020-03-20 14:30:00,11.33,11.38,11.08,11.31,4466650.0,11.33,11.38,11.08,11.31,4466650.0
2020-03-20 15:00:00,11.3,11.44,11.18,11.44,3642100.0,11.3,11.44,11.18,11.44,3642100.0
2020-03-20 15:30:00,11.42,11.5,11.1,11.34,8650100.0,11.42,11.5,11.1,11.34,8650100.0
2020-03-23 09:30:00,11.23,12.05,11.02,11.94,7541900.0,11.23,12.05,11.02,11.94,7541900.0
2020-03-23 10:00:00,11.94,11.97,11.57,11.7,4331150.0,11.94,11.97,11.57,11.7,4331150.0
2020-03-23 10:30:00,11.69,11.76,11.43,11.49,3775700.0,11.69,11.76,11.43,11.49,3775700.0
2020-03-23 11:00:00,11.49,11.6,11.16,11.18,4877800.0,11.49,11.6,11.16,11.18,4877800.0
2020-03-23 11:30:00,11.18,11.36,11.13,11.31,3740700.0,11.18,11.36,11.13,11.31,3740700.0
2020-03-23 12:00:00,11.31,11.63,11.27,11.54,2362550.0,11.31,11.63,11.27,11.54,2362550.0
2020-03-23 12:30:00,11.52,11.89,11.4,11.84,1888450.0,11.52,11.89,11.4,11.84,1888450.0
2020-03-23 13:00:00,11.82,11.99,11.68,11.86,2559750.0,11.82,11.99,11.68,11.86,2559750.0
2020-03-23 13:30:00,11.82,11.83,11.53,11.6,1853650.0,11.82,11.83,11.53,11.6,1853650.0
2020-03-23 14:00:00,11.57,11.76,11.5,11.7,2283900.0,11.57,11.76,11.5,11.7,2283900.0
2020-03-23 14:30:00,11.53,11.84,11.53,11.75,1094500.0,11.53,11.84,11.53,11.75,1094500.0
2020-03-23 15:00:00,11.71,11.8,11.54,11.6,2819050.0,11.71,11.8,11.54,11.6,2819050.0
2020-03-23 15:30:00,11.6,11.94,11.58,11.81,4151350.0,11.6,11.94,11.58,11.81,4151350.0
2020-03-24 09:30:00,12.78,13.42,12.71,13.22,5615100.0,12.78,13.42,12.71,13.22,5615100.0
2020-03-24 10:00:00,13.22,13.81,13.2,13.74,4909550.0,13.22,13.81,13.2,13.74,4909550.0
2020-03-24 10:30:00,13.75,13.77,13.2,13.28,3147350.0,13.75,13.77,13.2,13.28,3147350.0
2020-03-24 11:00:00,13.27,13.49,13.22,13.24,2976450.0,13.27,13.49,13.22,13.24,2976450.0
2020-03-24 11:30:00,13.21,13.56,13.2,13.23,1729100.0,13.21,13.56,13.2,13.23,1729100.0
2020-03-24 12:00:00,13.29,13.36,13.1,13.3,1566100.0,13.29,13.36,13.1,13.3,1566100.0
2020-03-24 12:30:00,13.29,13.43,13.19,13.29,1615850.0,13.29,13.43,13.19,13.29,1615850.0
2020-03-24 13:00:00,13.28,13.32,12.85,13.17,2678150.0,13.28,13.32,12.85,13.17,2678150.0
2020-03-24 13:30:00,13.12,13.16,12.8,12.88,1524100.0,13.12,13.16,12.8,12.88,1524100.0
2020-03-24 14:00:00,12.86,12.94,12.6,12.86,1923450.0,12.86,12.94,12.6,12.86,1923450.0
2020-03-24 14:30:00,12.83,12.92,12.69,12.91,1074550.0,12.83,12.92,12.69,12.91,1074550.0
2020-03-24 15:00:00,12.88,13.15,12.7,13.09,2378650.0,12.88,13.15,12.7,13.09,2378650.0
2020-03-24 15:30:00,13.14,13.4,13.08,13.28,5413150.0,13.14,13.4,13.08,13.28,5413150.0
2020-03-25 09:30:00,13.7,13.89,12.5,12.63,4980200.0,13.7,13.89,12.5,12.63,4980200.0
2020-03-25 10:00:00,12.65,13.0,12.0,12.92,4730950.0,12.65,13.0,12.0,12.92,4730950.0
2020-03-25 10:30:00,12.94,13.27,12.93,13.24,1983600.0,12.94,13.27,12.93,13.24,1983600.0
2020-03-25 11:00:00,13.18,13.38,13.05,13.29,1284200.0,13.18,13.38,13.05,13.29,1284200.0
2020-03-25 11:30:00,13.31,13.56,12.98,13.03,1972000.0,13.31,13.56,12.98,13.03,1972000.0
2020-03-25 12:00:00,13.02,13.32,13.0,13.29,697250.0,13.02,13.32,13.0,13.29,697250.0
2020-03-25 12:30:00,13.27,13.54,13.18,13.42,1195850.0,13.27,13.54,13.18,13.42,1195850.0
2020-03-25 13:00:00,13.42,13.66,13.4,13.56,2116700.0,13.42,13.66,13.4,13.56,2116700.0
2020-03-25 13:30:00,13.53,13.58,13.04,13.06,1274200.0,13.53,13.58,13.04,13.06,1274200.0
2020-03-25 14:00:00,13.08,13.48,12.94,13.4,1618300.0,13.08,13.48,12.94,13.4,1618300.0
2020-03-25 14:30:00,13.4,13.63,13.2,13.51,1388850.0,13.4,13.63,13.2,13.51,1388850.0
2020-03-25 15:00:00,13.5,13.54,13.14,13.27,1211650.0,13.5,13.54,13.14,13.27,1211650.0
2020-03-25 15:30:00,13.25,13.44,12.9,13.0,3020550.0,13.25,13.44,12.9,13.0,3020550.0
2020-03-26 09:30:00,13.24,13.24,12.72,12.83,4067550.0,13.24,13.24,12.72,12.83,4067550.0
2020-03-26 10:00:00,12.82,13.07,12.77,12.98,1899500.0,12.82,13.07,12.77,12.98,1899500.0
2020-03-26 10:30:00,13.0,13.17,12.9,13.17,2802150.0,13.0,13.17,12.9,13.17,2802150.0
2020-03-26 11:00:00,13.14,13.18,12.98,13.03,799650.0,13.14,13.18,12.98,13.03,799650.0
2020-03-26 11:30:00,13.04,13.16,12.94,13.05,1526150.0,13.04,13.16,12.94,13.05,1526150.0
2020-03-26 12:00:00,13.02,13.26,12.97,13.26,1929200.0,13.02,13.26,12.97,13.26,1929200.0
2020-03-26 12:30:00,13.27,13.45,13.24,13.38,1456000.0,13.27,13.45,13.24,13.38,1456000.0
2020-03-26 13:00:00,13.38,13.43,13.04,13.2,2415400.0,13.38,13.43,13.04,13.2,2415400.0
2020-03-26 13:30:00,13.17,13.25,13.06,13.22,831200.0,13.17,13.25,13.06,13.22,831200.0
2020-03-26 14:00:00,13.22,13.26,13.03,13.09,1089850.0,13.22,13.26,13.03,13.09,1089850.0
2020-03-26 14:30:00,13.14,13.25,13.13,13.19,594450.0,13.14,13.25,13.13,13.19,594450.0
2020-03-26 15:00:00,13.14,13.2,13.05,13.13,987250.0,13.14,13.2,13.05,13.13,987250.0
2020-03-26 15:30:00,13.12,13.24,12.92,13.18,2257600.0,13.12,13.24,12.92,13.18,2257600.0
2020-03-27 09:30:00,12.49,12.7,12.28,12.61,6295750.0,12.49,12.7,12.28,12.61,6295750.0
2020-03-27 10:00:00,12.58,12.68,12.5,12.61,1961700.0,12.58,12.68,12.5,12.61,1961700.0
2020-03-27 10:30:00,12.62,12.63,12.39,12.47,1034450.0,12.62,12.63,12.39,12.47,1034450.0
2020-03-27 11:00:00,12.44,12.75,12.42,12.57,1890900.0,12.44,12.75,12.42,12.57,1890900.0
2020-03-27 11:30:00,12.52,12.59,12.44,12.45,783500.0,12.52,12.59,12.44,12.45,783500.0
2020-03-27 12:00:00,12.45,12.52,12.4,12.5,1006200.0,12.45,12.52,12.4,12.5,1006200.0
2020-03-27 12:30:00,12.47,12.55,12.42,12.47,1241350.0,12.47,12.55,12.42,12.47,1241350.0
2020-03-27 13:00:00,12.49,12.52,12.38,12.42,1156600.0,12.49,12.52,12.38,12.42,1156600.0
2020-03-27 13:30:00,12.41,12.59,12.38,12.47,1206900.0,12.41,12.59,12.38,12.47,1206900.0
2020-03-27 14:00:00,12.44,12.49,12.42,12.46,741200.0,12.44,12.49,12.42,12.46,741200.0
2020-03-27 14:30:00,12.46,12.68,12.44,12.67,1389000.0,12.46,12.68,12.44,12.67,1389000.0
2020-03-27 15:00:00,12.66,12.87,12.59,12.75,2087900.0,12.66,12.87,12.59,12.75,2087900.0
2020-03-27 15:30:00,12.77,12.86,12.54,12.7,5318600.0,12.77,12.86,12.54,12.7,5318600.0
2020-03-30 09:30:00,12.44,12.76,12.4,12.51,2021400.0,12.44,12.76,12.4,12.51,2021400.0
2020-03-30 10:00:00,12.52,12.63,12.45,12.59,856050.0,12.52,12.63,12.45,12.59,856050.0
2020-03-30 10:30:00,12.56,12.72,12.5,12.54,1124450.0,12.56,12.72,12.5,12.54,1124450.0
2020-03-30 11:00:00,12.54,12.72,12.51,12.7,1135950.0,12.54,12.72,12.51,12.7,1135950.0
2020-03-30 11:30:00,12.72,12.76,12.59,12.6,1044500.0,12.72,12.76,12.59,12.6,1044500.0
2020-03-30 12:00:00,12.58,12.66,12.52,12.64,1000450.0,12.58,12.66,12.52,12.64,1000450.0
2020-03-30 12:30:00,12.67,12.7,12.55,12.59,476000.0,12.67,12.7,12.55,12.59,476000.0
2020-03-30 13:00:00,12.55,12.66,12.5,12.62,490800.0,12.55,12.66,12.5,12.62,490800.0
2020-03-30 13:30:00,12.61,12.62,12.51,12.58,448000.0,12.61,12.62,12.51,12.58,448000.0
2020-03-30 14:00:00,12.59,12.64,12.5,12.61,875300.0,12.59,12.64,12.5,12.61,875300.0
2020-03-30 14:30:00,12.62,12.7,12.57,12.7,685000.0,12.62,12.7,12.57,12.7,685000.0
2020-03-30 15:00:00,12.7,12.96,12.69,12.84,1911900.0,12.7,12.96,12.69,12.84,1911900.0
2020-03-30 15:30:00,12.88,12.94,12.71,12.8,1994950.0,12.88,12.94,12.71,12.8,1994950.0
2020-03-31 09:30:00,12.69,13.06,12.5,12.91,3383400.0,12.69,13.06,12.5,12.91,3383400.0
2020-03-31 10:00:00,12.99,13.41,12.93,13.29,1926800.0,12.99,13.41,12.93,13.29,1926800.0
2020-03-31 10:30:00,13.27,13.39,13.18,13.26,1055350.0,13.27,13.39,13.18,13.26,1055350.0
2020-03-31 11:00:00,13.25,13.28,13.1,13.2,798650.0,13.25,13.28,13.1,13.2,798650.0
2020-03-31 11:30:00,13.23,13.4,13.23,13.33,1012550.0,13.23,13.4,13.23,13.33,1012550.0
2020-03-31 12:00:00,13.34,13.42,13.11,13.16,1123900.0,13.34,13.42,13.11,13.16,1123900.0
2020-03-31 12:30:00,13.2,13.28,13.11,13.17,1134500.0,13.2,13.28,13.11,13.17,1134500.0
2020-03-31 13:00:00,13.17,13.32,13.14,13.16,1074500.0,13.17,13.32,13.14,13.16,1074500.0
2020-03-31 13:30:00,13.13,13.38,13.12,13.37,1442800.0,13.13,13.38,13.12,13.37,1442800.0
2020-03-31 14:00:00,13.33,13.5,13.25,13.38,811950.0,13.33,13.5,13.25,13.38,811950.0
2020-03-31 14:30:00,13.4,13.46,13.27,13.31,1373800.0,13.4,13.46,13.27,13.31,1373800.0
2020-03-31 15:00:00,13.34,13.38,13.04,13.1,1409750.0,13.34,13.38,13.04,13.1,1409750.0
2020-03-31 15:30:00,13.12,13.36,13.09,13.15,4470300.0,13.12,13.36,13.09,13.15,4470300.0
2020-04-01 09:30:00,12.6,12.9,12.44,12.52,2867800.0,12.6,12.9,12.44,12.52,2867800.0
2020-04-01 10:00:00,12.56,12.56,12.38,12.45,2212550.0,12.56,12.56,12.38,12.45,2212550.0
2020-04-01 10:30:00,12.42,12.47,12.35,12.38,1036400.0,12.42,12.47,12.35,12.38,1036400.0
2020-04-01 11:00:00,12.39,12.58,12.36,12.45,994900.0,12.39,12.58,12.36,12.45,994900.0
2020-04-01 11:30:00,12.42,12.44,12.3,12.34,1608750.0,12.42,12.44,12.3,12.34,1608750.0
2020-04-01 12:00:00,12.33,12.46,12.27,12.4,1999400.0,12.33,12.46,12.27,12.4,1999400.0
2020-04-01 12:30:00,12.4,12.43,12.15,12.15,1874250.0,12.4,12.43,12.15,12.15,1874250.0
2020-04-01 13:00:00,12.15,12.31,12.12,12.16,1114350.0,12.15,12.31,12.12,12.16,1114350.0
2020-04-01 13:30:00,12.21,12.38,12.15,12.31,762250.0,12.21,12.38,12.15,12.31,762250.0
2020-04-01 14:00:00,12.27,12.4,12.11,12.18,1732750.0,12.27,12.4,12.11,12.18,1732750.0
2020-04-01 14:30:00,12.15,12.2,12.1,12.11,843950.0,12.15,12.2,12.1,12.11,843950.0
2020-04-01 15:00:00,12.11,12.17,12.08,12.11,1449900.0,12.11,12.17,12.08,12.11,1449900.0
2020-04-01 15:30:00,12.11,12.53,12.08,12.39,6056350.0,12.11,12.53,12.08,12.39,6056350.0
2020-04-02 09:30:00,12.15,12.5,12.02,12.18,1959100.0,12.15,12.5,12.02,12.18,1959100.0
2020-04-02 10:00:00,12.16,12.32,12.08,12.24,920200.0,12.16,12.32,12.08,12.24,920200.0
2020-04-02 10:30:00,12.26,12.69,12.26,12.53,2183050.0,12.26,12.69,12.26,12.53,2183050.0
2020-04-02 11:00:00,12.46,12.64,12.32,12.42,2621000.0,12.46,12.64,12.32,12.42,2621000.0
2020-04-02 11:30:00,12.42,12.65,12.29,12.63,1688550.0,12.42,12.65,12.29,12.63,1688550.0
2020-04-02 12:00:00,12.57,12.62,12.5,12.55,1359650.0,12.57,12.62,12.5,12.55,1359650.0
2020-04-02 12:30:00,12.5,12.62,12.42,12.45,782300.0,12.5,12.62,12.42,12.45,782300.0
2020-04-02 13:00:00,12.45,12.47,12.2,12.21,1094500.0,12.45,12.47,12.2,12.21,1094500.0
2020-04-02 13:30:00,12.2,12.37,12.18,12.24,952200.0,12.2,12.37,12.18,12.24,952200.0
2020-04-02 14:00:00,12.24,12.29,12.18,12.29,1086200.0,12.24,12.29,12.18,12.29,1086200.0
2020-04-02 14:30:00,12.28,12.44,12.21,12.43,1218050.0,12.28,12.44,12.21,12.43,1218050.0
2020-04-02 15:00:00,12.43,12.48,12.28,12.33,687150.0,12.43,12.48,12.28,12.33,687150.0
2020-04-02 15:30:00,12.33,12.64,12.3,12.61,2958250.0,12.33,12.64,12.3,12.61,2958250.0
2020-04-03 09:30:00,12.62,12.89,12.58,12.81,3396050.0,12.62,12.89,12.58,12.81,3396050.0
2020-04-03 10:00:00,12.83,12.9,12.63,12.7,2872850.0,12.83,12.9,12.63,12.7,2872850.0
2020-04-03 10:30:00,12.71,12.78,12.42,12.43,3959900.0,12.71,12.78,12.42,12.43,3959900.0
2020-04-03 11:00:00,12.41,12.56,12.29,12.31,1948700.0,12.41,12.56,12.29,12.31,1948700.0
2020-04-03 11:30:00,12.31,12.33,12.12,12.14,1541750.0,12.31,12.33,12.12,12.14,1541750.0
2020-04-03 12:00:00,12.13,12.19,12.06,12.12,1258300.0,12.13,12.19,12.06,12.12,1258300.0
2020-04-03 12:30:00,12.14,12.25,12.08,12.17,1209350.0,12.14,12.25,12.08,12.17,1209350.0
2020-04-03 13:00:00,12.17,12.21,12.07,12.09,948450.0,12.17,12.21,12.07,12.09,948450.0
2020-04-03 13:30:00,12.08,12.17,12.01,12.04,1973050.0,12.08,12.17,12.01,12.04,1973050.0
2020-04-03 14:00:00,12.04,12.13,12.0,12.13,960700.0,12.04,12.13,12.0,12.13,960700.0
2020-04-03 14:30:00,12.11,12.4,12.04,12.38,1593150.0,12.11,12.4,12.04,12.38,1593150.0
2020-04-03 15:00:00,12.39,12.45,12.23,12.33,1803400.0,12.39,12.45,12.23,12.33,1803400.0
2020-04-03 15:30:00,12.33,12.37,12.16,12.22,3293950.0,12.33,12.37,12.16,12.22,3293950.0
2020-04-06 09:30:00,12.65,13.0,12.6,12.97,4056100.0,12.65,13.0,12.6,12.97,4056100.0
2020-04-06 10:00:00,12.94,13.17,12.91,13.07,2072350.0,12.94,13.17,12.91,13.07,2072350.0
2020-04-06 10:30:00,13.02,13.02,12.84,12.96,1213400.0,13.02,13.02,12.84,12.96,1213400.0
2020-04-06 11:00:00,12.91,13.08,12.86,13.08,1289850.0,12.91,13.08,12.86,13.08,1289850.0
2020-04-06 11:30:00,13.06,13.16,13.01,13.07,2484550.0,13.06,13.16,13.01,13.07,2484550.0
2020-04-06 12:00:00,13.1,13.34,13.1,13.31,1140950.0,13.1,13.34,13.1,13.31,1140950.0
2020-04-06 12:30:00,13.29,13.43,13.28,13.39,1679000.0,13.29,13.43,13.28,13.39,1679000.0
2020-04-06 13:00:00,13.39,13.44,13.33,13.4,772500.0,13.39,13.44,13.33,13.4,772500.0
2020-04-06 13:30:00,13.4,13.52,13.35,13.5,1357850.0,13.4,13.52,13.35,13.5,1357850.0
2020-04-06 14:00:00,13.5,13.5,13.33,13.36,951050.0,13.5,13.5,13.33,13.36,951050.0
2020-04-06 14:30:00,13.36,13.41,13.24,13.41,994150.0,13.36,13.41,13.24,13.41,994150.0
2020-04-06 15:00:00,13.4,13.53,13.39,13.5,1720750.0,13.4,13.53,13.39,13.5,1720750.0
2020-04-06 15:30:00,13.48,14.15,13.48,13.8,8322350.0,13.48,14.15,13.48,13.8,8322350.0
2020-04-07 09:30:00,15.0,15.13,14.1,14.46,6225100.0,15.0,15.13,14.1,14.46,6225100.0
2020-04-07 10:00:00,14.56,14.6,13.83,13.93,3577050.0,14.56,14.6,13.83,13.93,3577050.0
2020-04-07 10:30:00,13.93,14.03,13.49,13.74,3116250.0,13.93,14.03,13.49,13.74,3116250.0
2020-04-07 11:00:00,13.74,14.1,13.72,14.05,2106650.0,13.74,14.1,13.72,14.05,2106650.0
2020-04-07 11:30:00,14.08,14.26,14.0,14.09,1623850.0,14.08,14.26,14.0,14.09,1623850.0
2020-04-07 12:00:00,14.08,14.23,14.05,14.16,1458600.0,14.08,14.23,14.05,14.16,1458600.0
2020-04-07 12:30:00,14.16,14.2,13.99,14.04,2065850.0,14.16,14.2,13.99,14.04,2065850.0
2020-04-07 13:00:00,14.03,14.07,13.94,14.03,796850.0,14.03,14.07,13.94,14.03,796850.0
2020-04-07 13:30:00,14.05,14.1,13.97,14.03,874900.0,14.05,14.1,13.97,14.03,874900.0
2020-04-07 14:00:00,14.01,14.05,13.86,14.0,1017250.0,14.01,14.05,13.86,14.0,1017250.0
2020-04-07 14:30:00,13.98,14.06,13.8,13.9,615950.0,13.98,14.06,13.8,13.9,615950.0
2020-04-07 15:00:00,13.95,14.09,13.88,13.95,992900.0,13.95,14.09,13.88,13.95,992900.0
2020-04-07 15:30:00,13.94,14.26,13.94,14.11,4183050.0,13.94,14.26,13.94,14.11,4183050.0
2020-04-08 09:30:00,14.18,14.34,14.04,14.21,1642250.0,14.18,14.34,14.04,14.21,1642250.0
2020-04-08 10:00:00,14.22,14.24,14.0,14.09,1154150.0,14.22,14.24,14.0,14.09,1154150.0
2020-04-08 10:30:00,14.17,14.27,14.05,14.26,927750.0,14.17,14.27,14.05,14.26,927750.0
2020-04-08 11:00:00,14.28,14.5,14.25,14.47,1372550.0,14.28,14.5,14.25,14.47,1372550.0
2020-04-08 11:30:00,14.49,14.53,14.31,14.4,983000.0,14.49,14.53,14.31,14.4,983000.0
2020-04-08 12:00:00,14.37,14.52,14.37,14.48,901450.0,14.37,14.52,14.37,14.48,901450.0
2020-04-08 12:30:00,14.47,14.58,14.45,14.49,889300.0,14.47,14.58,14.45,14.49,889300.0
2020-04-08 13:00:00,14.51,14.54,14.4,14.45,792150.0,14.51,14.54,14.4,14.45,792150.0
2020-04-08 13:30:00,14.45,14.53,14.4,14.49,844100.0,14.45,14.53,14.4,14.49,844100.0
2020-04-08 14:00:00,14.5,14.7,14.47,14.65,1158100.0,14.5,14.7,14.47,14.65,1158100.0
2020-04-08 14:30:00,14.62,14.7,14.57,14.59,1107050.0,14.62,14.7,14.57,14.59,1107050.0
2020-04-08 15:00:00,14.58,14.68,14.5,14.56,1294700.0,14.58,14.68,14.5,14.56,1294700.0
2020-04-08 15:30:00,14.57,14.63,14.4,14.52,3337300.0,14.57,14.63,14.4,14.52,3337300.0
2020-04-09 09:30:00,14.9,15.78,14.64,15.54,7519750.0,14.9,15.78,14.64,15.54,7519750.0
2020-04-09 10:00:00,15.47,15.58,15.07,15.3,3843200.0,15.47,15.58,15.07,15.3,3843200.0
2020-04-09 10:30:00,15.29,15.42,15.2,15.33,1852700.0,15.29,15.42,15.2,15.33,1852700.0
2020-04-09 11:00:00,15.37,15.37,15.1,15.2,1065700.0,15.37,15.37,15.1,15.2,1065700.0
2020-04-09 11:30:00,15.22,15.35,15.22,15.3,724100.0,15.22,15.35,15.22,15.3,724100.0
2020-04-09 12:00:00,15.31,15.38,15.27,15.31,610700.0,15.31,15.38,15.27,15.31,610700.0
2020-04-09 12:30:00,15.31,15.46,15.31,15.41,731800.0,15.31,15.46,15.31,15.41,731800.0
2020-04-09 13:00:00,15.38,15.45,15.35,15.45,1856900.0,15.38,15.45,15.35,15.45,1856900.0
2020-04-09 13:30:00,15.45,15.47,15.3,15.42,996750.0,15.45,15.47,15.3,15.42,996750.0
2020-04-09 14:00:00,15.43,15.44,15.32,15.37,1463650.0,15.43,15.44,15.32,15.37,1463650.0
2020-04-09 14:30:00,15.35,15.44,14.9,15.18,2148500.0,15.35,15.44,14.9,15.18,2148500.0
2020-04-09 15:00:00,15.14,15.35,15.04,15.31,1561550.0,15.14,15.35,15.04,15.31,1561550.0
2020-04-09 15:30:00,15.3,15.43,15.24,15.42,4467050.0,15.3,15.43,15.24,15.42,4467050.0
2020-04-13 09:30:00,15.38,15.42,14.94,14.99,4396650.0,15.38,15.42,14.94,14.99,4396650.0
2020-04-13 10:00:00,14.98,15.1,14.8,14.83,1907400.0,14.98,15.1,14.8,14.83,1907400.0
2020-04-13 10:30:00,14.86,14.92,14.75,14.75,1497850.0,14.86,14.92,14.75,14.75,1497850.0
2020-04-13 11:00:00,14.76,14.79,14.56,14.75,2097200.0,14.76,14.79,14.56,14.75,2097200.0
2020-04-13 11:30:00,14.76,14.87,14.69,14.84,1182450.0,14.76,14.87,14.69,14.84,1182450.0
2020-04-13 12:00:00,14.84,14.96,14.82,14.82,1091650.0,14.84,14.96,14.82,14.82,1091650.0
2020-04-13 12:30:00,14.8,14.8,14.66,14.69,997700.0,14.8,14.8,14.66,14.69,997700.0
2020-04-13 13:00:00,14.71,14.74,14.62,14.64,481250.0,14.71,14.74,14.62,14.64,481250.0
2020-04-13 13:30:00,14.65,14.79,14.65,14.72,467350.0,14.65,14.79,14.65,14.72,467350.0
2020-04-13 14:00:00,14.74,14.79,14.66,14.71,719000.0,14.74,14.79,14.66,14.71,719000.0
2020-04-13 14:30:00,14.75,14.75,14.64,14.67,572650.0,14.75,14.75,14.64,14.67,572650.0
2020-04-13 15:00:00,14.66,14.79,14.63,14.75,1144050.0,14.66,14.79,14.63,14.75,1144050.0
2020-04-13 15:30:00,14.77,14.94,14.76,14.9,2853250.0,14.77,14.94,14.76,14.9,2853250.0
2020-04-14 09:30:00,15.45,15.7,15.4,15.47,4823150.0,15.45,15.7,15.4,15.47,4823150.0
2020-04-14 10:00:00,15.54,15.55,15.3,15.51,2315600.0,15.54,15.55,15.3,15.51,2315600.0
2020-04-14 10:30:00,15.49,15.68,15.46,15.56,2252350.0,15.49,15.68,15.46,15.56,2252350.0
2020-04-14 11:00:00,15.53,15.67,15.47,15.59,1853050.0,15.53,15.67,15.47,15.59,1853050.0
2020-04-14 11:30:00,15.64,15.67,15.52,15.57,888500.0,15.64,15.67,15.52,15.57,888500.0
2020-04-14 12:00:00,15.58,15.74,15.57,15.65,1532350.0,15.58,15.74,15.57,15.65,1532350.0
2020-04-14 12:30:00,15.68,15.72,15.62,15.71,897450.0,15.68,15.72,15.62,15.71,897450.0
2020-04-14 13:00:00,15.69,15.74,15.64,15.7,1019050.0,15.69,15.74,15.64,15.7,1019050.0
2020-04-14 13:30:00,15.72,15.8,15.69,15.8,726400.0,15.72,15.8,15.69,15.8,726400.0
2020-04-14 14:00:00,15.77,15.78,15.7,15.74,757850.0,15.77,15.78,15.7,15.74,757850.0
2020-04-14 14:30:00,15.74,15.88,15.7,15.86,967850.0,15.74,15.88,15.7,15.86,967850.0
2020-04-14 15:00:00,15.87,15.88,15.75,15.85,1327750.0,15.87,15.88,15.75,15.85,1327750.0
2020-04-14 15:30:00,15.86,15.86,15.73,15.73,2455100.0,15.86,15.86,15.73,15.73,2455100.0
2020-04-15 09:30:00,15.15,15.56,15.04,15.37,2903050.0,15.15,15.56,15.04,15.37,2903050.0
2020-04-15 10:00:00,15.28,15.38,15.13,15.37,1357050.0,15.28,15.38,15.13,15.37,1357050.0
2020-04-15 10:30:00,15.4,15.42,15.23,15.38,1180350.0,15.4,15.42,15.23,15.38,1180350.0
2020-04-15 11:00:00,15.36,15.4,15.24,15.3,895900.0,15.36,15.4,15.24,15.3,895900.0
2020-04-15 11:30:00,15.3,15.43,15.3,15.36,799400.0,15.3,15.43,15.3,15.36,799400.0
2020-04-15 12:00:00,15.36,15.39,15.32,15.34,651050.0,15.36,15.39,15.32,15.34,651050.0
2020-04-15 12:30:00,15.38,15.4,15.31,15.33,683350.0,15.38,15.4,15.31,15.33,683350.0
2020-04-15 13:00:00,15.32,15.38,15.25,15.27,1083350.0,15.32,15.38,15.25,15.27,1083350.0
2020-04-15 13:30:00,15.26,15.28,15.2,15.27,924000.0,15.26,15.28,15.2,15.27,924000.0
2020-04-15 14:00:00,15.29,15.36,15.24,15.36,1600000.0,15.29,15.36,15.24,15.36,1600000.0
2020-04-15 14:30:00,15.37,15.46,15.37,15.43,863250.0,15.37,15.46,15.37,15.43,863250.0
2020-04-15 15:00:00,15.47,15.47,15.3,15.32,555600.0,15.47,15.47,15.3,15.32,555600.0
2020-04-15 15:30:00,15.34,15.43,15.32,15.42,1646300.0,15.34,15.43,15.32,15.42,1646300.0
2020-04-16 09:30:00,15.46,15.48,15.18,15.18,1651550.0,15.46,15.48,15.18,15.18,1651550.0
2020-04-16 10:00:00,15.19,15.49,15.17,15.49,1317000.0,15.19,15.49,15.17,15.49,1317000.0
2020-04-16 10:30:00,15.46,15.53,15.36,15.5,805800.0,15.46,15.53,15.36,15.5,805800.0
2020-04-16 11:00:00,15.5,15.72,15.47,15.64,981900.0,15.5,15.72,15.47,15.64,981900.0
2020-04-16 11:30:00,15.69,15.78,15.6,15.73,773000.0,15.69,15.78,15.6,15.73,773000.0
2020-04-16 12:00:00,15.75,15.75,15.51,15.56,1058100.0,15.75,15.75,15.51,15.56,1058100.0
2020-04-16 12:30:00,15.54,15.61,15.4,15.58,1290850.0,15.54,15.61,15.4,15.58,1290850.0
2020-04-16 13:00:00,15.58,15.63,15.54,15.59,539450.0,15.58,15.63,15.54,15.59,539450.0
2020-04-16 13:30:00,15.6,15.62,15.47,15.49,596250.0,15.6,15.62,15.47,15.49,596250.0
2020-04-16 14:00:00,15.49,15.61,15.45,15.58,619350.0,15.49,15.61,15.45,15.58,619350.0
2020-04-16 14:30:00,15.59,15.68,15.53,15.58,528750.0,15.59,15.68,15.53,15.58,528750.0
2020-04-16 15:00:00,15.59,15.61,15.55,15.58,664350.0,15.59,15.61,15.55,15.58,664350.0
2020-04-16 15:30:00,15.6,15.8,15.59,15.72,3285150.0,15.6,15.8,15.59,15.72,3285150.0
2020-04-17 09:30:00,16.22,16.42,16.1,16.2,3670500.0,16.22,16.42,16.1,16.2,3670500.0
2020-04-17 10:00:00,16.19,16.21,16.06,16.15,840600.0,16.19,16.21,16.06,16.15,840600.0
2020-04-17 10:30:00,16.17,16.19,16.07,16.16,903750.0,16.17,16.19,16.07,16.16,903750.0
2020-04-17 11:00:00,16.16,16.31,16.12,16.25,875250.0,16.16,16.31,16.12,16.25,875250.0
2020-04-17 11:30:00,16.25,16.32,16.16,16.27,1595300.0,16.25,16.32,16.16,16.27,1595300.0
2020-04-17 12:00:00,16.28,16.29,16.11,16.14,768300.0,16.28,16.29,16.11,16.14,768300.0
2020-04-17 12:30:00,16.14,16.26,16.14,16.24,723050.0,16.14,16.26,16.14,16.24,723050.0
2020-04-17 13:00:00,16.23,16.3,16.18,16.19,572050.0,16.23,16.3,16.18,16.19,572050.0
2020-04-17 13:30:00,16.21,16.24,16.14,16.19,452950.0,16.21,16.24,16.14,16.19,452950.0
2020-04-17 14:00:00,16.19,16.19,16.08,16.17,681750.0,16.19,16.19,16.08,16.17,681750.0
2020-04-17 14:30:00,16.16,16.21,16.12,16.19,630400.0,16.16,16.21,16.12,16.19,630400.0
2020-04-17 15:00:00,16.22,16.27,16.2,16.26,1215250.0,16.22,16.27,16.2,16.26,1215250.0
2020-04-17 15:30:00,16.26,16.49,16.21,16.45,3080650.0,16.26,16.49,16.21,16.45,3080650.0
2020-04-20 09:30:00,16.14,16.44,16.11,16.14,2635500.0,16.14,16.44,16.11,16.14,2635500.0
2020-04-20 10:00:00,16.14,16.32,16.14,16.24,1048450.0,16.14,16.32,16.14,16.24,1048450.0
2020-04-20 10:30:00,16.26,16.36,16.18,16.31,951100.0,16.26,16.36,16.18,16.31,951100.0
2020-04-20 11:00:00,16.29,16.35,16.28,16.31,595900.0,16.29,16.35,16.28,16.31,595900.0
2020-04-20 11:30:00,16.29,16.37,16.22,16.3,612200.0,16.29,16.37,16.22,16.3,612200.0
2020-04-20 12:00:00,16.28,16.32,16.22,16.26,427100.0,16.28,16.32,16.22,16.26,427100.0
2020-04-20 12:30:00,16.26,16.36,16.23,16.28,427900.0,16.26,16.36,16.23,16.28,427900.0
2020-04-20 13:00:00,16.26,16.28,16.2,16.24,740900.0,16.26,16.28,16.2,16.24,740900.0
2020-04-20 13:30:00,16.24,16.27,16.21,16.26,911450.0,16.24,16.27,16.21,16.26,911450.0
2020-04-20 14:00:00,16.26,16.32,16.12,16.14,1027550.0,16.26,16.32,16.12,16.14,1027550.0
2020-04-20 14:30:00,16.14,16.24,16.1,16.12,1041550.0,16.14,16.24,16.1,16.12,1041550.0
2020-04-20 15:00:00,16.14,16.19,16.08,16.17,1417500.0,16.14,16.19,16.08,16.17,1417500.0
2020-04-20 15:30:00,16.17,16.29,16.17,16.21,2368800.0,16.17,16.29,16.17,16.21,2368800.0
2020-04-21 09:30:00,15.98,16.18,15.88,16.03,2216550.0,15.98,16.18,15.88,16.03,2216550.0
2020-04-21 10:00:00,15.99,16.02,15.88,15.94,1946600.0,15.99,16.02,15.88,15.94,1946600.0
2020-04-21 10:30:00,15.94,15.95,15.75,15.77,2240250.0,15.94,15.95,15.75,15.77,2240250.0
2020-04-21 11:00:00,15.74,15.77,15.53,15.53,1507950.0,15.74,15.77,15.53,15.53,1507950.0
2020-04-21 11:30:00,15.53,15.63,15.44,15.53,1592650.0,15.53,15.63,15.44,15.53,1592650.0
2020-04-21 12:00:00,15.53,15.56,15.46,15.52,1016800.0,15.53,15.56,15.46,15.52,1016800.0
2020-04-21 12:30:00,15.51,15.56,15.45,15.56,718650.0,15.51,15.56,15.45,15.56,718650.0
2020-04-21 13:00:00,15.55,15.72,15.55,15.72,1015900.0,15.55,15.72,15.55,15.72,1015900.0
2020-04-21 13:30:00,15.75,15.83,15.68,15.7,1117850.0,15.75,15.83,15.68,15.7,1117850.0
2020-04-21 14:00:00,15.68,15.92,15.67,15.9,761100.0,15.68,15.92,15.67,15.9,761100.0
2020-04-21 14:30:00,15.92,15.98,15.75,15.83,1088050.0,15.92,15.98,15.75,15.83,1088050.0
2020-04-21 15:00:00,15.84,15.85,15.61,15.69,1925600.0,15.84,15.85,15.61,15.69,1925600.0
2020-04-21 15:30:00,15.67,15.76,15.6,15.6,3590250.0,15.67,15.76,15.6,15.6,3590250.0
2020-04-22 09:30:00,16.98,17.19,16.68,16.94,11797800.0,16.98,17.19,16.68,16.94,11797800.0
2020-04-22 10:00:00,16.95,17.32,16.93,17.18,6376400.0,16.95,17.32,16.93,17.18,6376400.0
2020-04-22 10:30:00,17.18,17.26,17.05,17.17,4543500.0,17.18,17.26,17.05,17.17,4543500.0
2020-04-22 11:00:00,17.18,17.36,17.12,17.32,3552050.0,17.18,17.36,17.12,17.32,3552050.0
2020-04-22 11:30:00,17.33,17.49,17.31,17.45,4056150.0,17.33,17.49,17.31,17.45,4056150.0
2020-04-22 12:00:00,17.47,17.83,17.46,17.82,8523650.0,17.47,17.83,17.46,17.82,8523650.0
2020-04-22 12:30:00,17.82,17.83,17.69,17.76,4931700.0,17.82,17.83,17.69,17.76,4931700.0
2020-04-22 13:00:00,17.77,17.78,17.61,17.64,3771900.0,17.77,17.78,17.61,17.64,3771900.0
2020-04-22 13:30:00,17.67,17.73,17.54,17.59,3523550.0,17.67,17.73,17.54,17.59,3523550.0
2020-04-22 14:00:00,17.57,17.6,17.43,17.46,2360900.0,17.57,17.6,17.43,17.46,2360900.0
2020-04-22 14:30:00,17.46,17.72,17.46,17.6,2302700.0,17.46,17.72,17.46,17.6,2302700.0
2020-04-22 15:00:00,17.6,17.85,17.59,17.75,4518400.0,17.6,17.85,17.59,17.75,4518400.0
2020-04-22 15:30:00,17.76,18.1,17.76,17.94,10397700.0,17.76,18.1,17.76,17.94,10397700.0
2020-04-23 09:30:00,17.9,18.2,17.51,17.58,9390900.0,17.9,18.2,17.51,17.58,9390900.0
2020-04-23 10:00:00,17.6,17.66,17.23,17.35,5570900.0,17.6,17.66,17.23,17.35,5570900.0
2020-04-23 10:30:00,17.36,17.57,17.28,17.31,3194650.0,17.36,17.57,17.28,17.31,3194650.0
2020-04-23 11:00:00,17.29,17.5,17.26,17.44,1868900.0,17.29,17.5,17.26,17.44,1868900.0
2020-04-23 11:30:00,17.46,17.47,17.33,17.38,1345900.0,17.46,17.47,17.33,17.38,1345900.0
2020-04-23 12:00:00,17.38,17.58,17.36,17.42,2444600.0,17.38,17.58,17.36,17.42,2444600.0
2020-04-23 12:30:00,17.42,17.45,17.21,17.38,2496800.0,17.42,17.45,17.21,17.38,2496800.0
2020-04-23 13:00:00,17.38,17.45,17.28,17.29,1474750.0,17.38,17.45,17.28,17.29,1474750.0
2020-04-23 13:30:00,17.3,17.39,17.23,17.27,1213600.0,17.3,17.39,17.23,17.27,1213600.0
2020-04-23 14:00:00,17.26,17.34,17.18,17.3,1648700.0,17.26,17.34,17.18,17.3,1648700.0
2020-04-23 14:30:00,17.31,17.35,17.25,17.31,849350.0,17.31,17.35,17.25,17.31,849350.0
2020-04-23 15:00:00,17.31,17.32,17.19,17.22,1354850.0,17.31,17.32,17.19,17.22,1354850.0
2020-04-23 15:30:00,17.24,17.33,17.2,17.28,3440300.0,17.24,17.33,17.2,17.28,3440300.0
2020-04-24 09:30:00,17.47,17.5,17.22,17.31,1288850.0,17.47,17.5,17.22,17.31,1288850.0
2020-04-24 10:00:00,17.26,17.42,17.26,17.39,1108900.0,17.26,17.42,17.26,17.39,1108900.0
2020-04-24 10:30:00,17.39,17.52,17.35,17.44,836050.0,17.39,17.52,17.35,17.44,836050.0
2020-04-24 11:00:00,17.46,17.48,17.31,17.42,912050.0,17.46,17.48,17.31,17.42,912050.0
2020-04-24 11:30:00,17.44,17.5,17.4,17.5,310250.0,17.44,17.5,17.4,17.5,310250.0
2020-04-24 12:00:00,17.46,17.52,17.39,17.45,832100.0,17.46,17.52,17.39,17.45,832100.0
2020-04-24 12:30:00,17.45,17.52,17.44,17.51,432150.0,17.45,17.52,17.44,17.51,432150.0
2020-04-24 13:00:00,17.5,17.56,17.48,17.56,615050.0,17.5,17.56,17.48,17.56,615050.0
2020-04-24 13:30:00,17.55,17.65,17.54,17.64,530050.0,17.55,17.65,17.54,17.64,530050.0
2020-04-24 14:00:00,17.64,17.65,17.61,17.62,432350.0,17.64,17.65,17.61,17.62,432350.0
2020-04-24 14:30:00,17.62,17.63,17.54,17.6,453750.0,17.62,17.63,17.54,17.6,453750.0
2020-04-24 15:00:00,17.6,17.62,17.57,17.58,624400.0,17.6,17.62,17.57,17.58,624400.0
2020-04-24 15:30:00,17.59,17.76,17.58,17.75,3038350.0,17.59,17.76,17.58,17.75,3038350.0
2020-04-27 09:30:00,17.82,17.98,17.8,17.84,1900850.0,17.82,17.98,17.8,17.84,1900850.0
2020-04-27 10:00:00,17.83,18.0,17.81,17.89,1831500.0,17.83,18.0,17.81,17.89,1831500.0
2020-04-27 10:30:00,17.93,17.99,17.91,17.94,731800.0,17.93,17.99,17.91,17.94,731800.0
2020-04-27 11:00:00,17.94,18.0,17.9,17.97,956750.0,17.94,18.0,17.9,17.97,956750.0
2020-04-27 11:30:00,17.98,18.0,17.95,17.98,1357550.0,17.98,18.0,17.95,17.98,1357550.0
2020-04-27 12:00:00,17.97,17.97,17.82,17.86,1154250.0,17.97,17.97,17.82,17.86,1154250.0
2020-04-27 12:30:00,17.86,17.9,17.81,17.84,481600.0,17.86,17.9,17.81,17.84,481600.0
2020-04-27 13:00:00,17.82,17.85,17.67,17.73,1265150.0,17.82,17.85,17.67,17.73,1265150.0
2020-04-27 13:30:00,17.7,17.7,17.62,17.63,872600.0,17.7,17.7,17.62,17.63,872600.0
2020-04-27 14:00:00,17.65,17.72,17.64,17.66,657400.0,17.65,17.72,17.64,17.66,657400.0
2020-04-27 14:30:00,17.64,17.74,17.63,17.7,494250.0,17.64,17.74,17.63,17.7,494250.0
2020-04-27 15:00:00,17.69,17.79,17.69,17.74,851550.0,17.69,17.79,17.69,17.74,851550.0
2020-04-27 15:30:00,17.74,17.77,17.65,17.66,1795350.0,17.74,17.77,17.65,17.66,1795350.0
2020-04-28 09:30:00,17.98,17.98,17.66,17.66,2239300.0,17.98,17.98,17.66,17.66,2239300.0
2020-04-28 10:00:00,17.66,17.69,17.56,17.6,1484800.0,17.66,17.69,17.56,17.6,1484800.0
2020-04-28 10:30:00,17.6,17.62,17.34,17.34,1405300.0,17.6,17.62,17.34,17.34,1405300.0
2020-04-28 11:00:00,17.36,17.58,17.28,17.55,1197300.0,17.36,17.58,17.28,17.55,1197300.0
2020-04-28 11:30:00,17.56,17.64,17.5,17.56,725700.0,17.56,17.64,17.5,17.56,725700.0
2020-04-28 12:00:00,17.54,17.57,17.4,17.44,608100.0,17.54,17.57,17.4,17.44,608100.0
2020-04-28 12:30:00,17.48,17.54,17.43,17.5,330150.0,17.48,17.54,17.43,17.5,330150.0
2020-04-28 13:00:00,17.51,17.53,17.46,17.49,300750.0,17.51,17.53,17.46,17.49,300750.0
2020-04-28 13:30:00,17.47,17.53,17.44,17.47,569450.0,17.47,17.53,17.44,17.47,569450.0
2020-04-28 14:00:00,17.47,17.64,17.44,17.59,561650.0,17.47,17.64,17.44,17.59,561650.0
2020-04-28 14:30:00,17.61,17.64,17.5,17.52,522800.0,17.61,17.64,17.5,17.52,522800.0
2020-04-28 15:00:00,17.52,17.58,17.44,17.5,1054750.0,17.52,17.58,17.44,17.5,1054750.0
2020-04-28 15:30:00,17.52,17.52,17.32,17.32,2486300.0,17.52,17.52,17.32,17.32,2486300.0
2020-04-29 09:30:00,17.6,17.7,17.26,17.6,3423050.0,17.6,17.7,17.26,17.6,3423050.0
2020-04-29 10:00:00,17.63,17.64,17.47,17.59,760500.0,17.63,17.64,17.47,17.59,760500.0
2020-04-29 10:30:00,17.62,17.8,17.62,17.69,1153950.0,17.62,17.8,17.62,17.69,1153950.0
2020-04-29 11:00:00,17.7,17.8,17.68,17.75,750850.0,17.7,17.8,17.68,17.75,750850.0
2020-04-29 11:30:00,17.76,17.8,17.72,17.72,845250.0,17.76,17.8,17.72,17.72,845250.0
2020-04-29 12:00:00,17.73,17.78,17.72,17.78,618650.0,17.73,17.78,17.72,17.78,618650.0
2020-04-29 12:30:00,17.79,17.86,17.72,17.73,1052400.0,17.79,17.86,17.72,17.73,1052400.0
2020-04-29 13:00:00,17.73,17.78,17.73,17.76,413900.0,17.73,17.78,17.73,17.76,413900.0
2020-04-29 13:30:00,17.75,17.75,17.66,17.7,822700.0,17.75,17.75,17.66,17.7,822700.0
2020-04-29 14:00:00,17.72,17.76,17.67,17.75,375250.0,17.72,17.76,17.67,17.75,375250.0
2020-04-29 14:30:00,17.76,17.82,17.72,17.82,634350.0,17.76,17.82,17.72,17.82,634350.0
2020-04-29 15:00:00,17.81,17.88,17.8,17.84,936550.0,17.81,17.88,17.8,17.84,936550.0
2020-04-29 15:30:00,17.83,17.83,17.71,17.76,1668300.0,17.83,17.83,17.71,17.76,1668300.0
2020-04-30 09:30:00,17.6,17.92,17.54,17.9,1186050.0,17.6,17.92,17.54,17.9,1186050.0
2020-04-30 10:00:00,17.92,17.96,17.77,17.87,1018600.0,17.92,17.96,17.77,17.87,1018600.0
2020-04-30 10:30:00,17.86,17.9,17.71,17.8,680600.0,17.86,17.9,17.71,17.8,680600.0
2020-04-30 11:00:00,17.8,17.87,17.72,17.73,693450.0,17.8,17.87,17.72,17.73,693450.0
2020-04-30 11:30:00,17.72,17.79,17.71,17.71,580150.0,17.72,17.79,17.71,17.71,580150.0
2020-04-30 12:00:00,17.72,17.75,17.62,17.73,565500.0,17.72,17.75,17.62,17.73,565500.0
2020-04-30 12:30:00,17.71,17.75,17.68,17.75,254800.0,17.71,17.75,17.68,17.75,254800.0
2020-04-30 13:00:00,17.73,17.77,17.71,17.71,190950.0,17.73,17.77,17.71,17.71,190950.0
2020-04-30 13:30:00,17.68,17.7,17.64,17.67,365500.0,17.68,17.7,17.64,17.67,365500.0
2020-04-30 14:00:00,17.67,17.68,17.6,17.64,570000.0,17.67,17.68,17.6,17.64,570000.0
2020-04-30 14:30:00,17.63,17.65,17.59,17.61,730850.0,17.63,17.65,17.59,17.61,730850.0
2020-04-30 15:00:00,17.61,17.63,17.59,17.6,1255350.0,17.61,17.63,17.59,17.6,1255350.0
2020-04-30 15:30:00,17.61,17.62,17.57,17.58,2227250.0,17.61,17.62,17.57,17.58,2227250.0
2020-05-01 09:30:00,17.18,17.67,17.14,17.33,1994050.0,17.18,17.67,17.14,17.33,1994050.0
2020-05-01 10:00:00,17.38,17.44,17.31,17.43,859400.0,17.38,17.44,17.31,17.43,859400.0
2020-05-01 10:30:00,17.43,17.53,17.38,17.4,663700.0,17.43,17.53,17.38,17.4,663700.0
2020-05-01 11:00:00,17.4,17.54,17.38,17.46,815850.0,17.4,17.54,17.38,17.46,815850.0
2020-05-01 11:30:00,17.44,17.45,17.27,17.33,754850.0,17.44,17.45,17.27,17.33,754850.0
2020-05-01 12:00:00,17.33,17.39,17.26,17.29,651350.0,17.33,17.39,17.26,17.29,651350.0
2020-05-01 12:30:00,17.27,17.31,17.22,17.31,383300.0,17.27,17.31,17.22,17.31,383300.0
2020-05-01 13:00:00,17.34,17.37,17.27,17.35,374450.0,17.34,17.37,17.27,17.35,374450.0
2020-05-01 13:30:00,17.34,17.42,17.26,17.41,342800.0,17.34,17.42,17.26,17.41,342800.0
2020-05-01 14:00:00,17.43,17.44,17.38,17.39,532550.0,17.43,17.44,17.38,17.39,532550.0
2020-05-01 14:30:00,17.38,17.42,17.38,17.41,294600.0,17.38,17.42,17.38,17.41,294600.0
2020-05-01 15:00:00,17.4,17.45,17.39,17.42,394850.0,17.4,17.45,17.39,17.42,394850.0
2020-05-01 15:30:00,17.41,17.5,17.38,17.47,2663650.0,17.41,17.5,17.38,17.47,2663650.0
2020-05-04 09:30:00,17.25,17.4,17.13,17.32,864800.0,17.25,17.4,17.13,17.32,864800.0
2020-05-04 10:00:00,17.35,17.4,17.16,17.29,1333950.0,17.35,17.4,17.16,17.29,1333950.0
2020-05-04 10:30:00,17.29,17.34,17.22,17.23,391400.0,17.29,17.34,17.22,17.23,391400.0
2020-05-04 11:00:00,17.21,17.32,17.21,17.25,351050.0,17.21,17.32,17.21,17.25,351050.0
2020-05-04 11:30:00,17.28,17.34,17.26,17.3,367050.0,17.28,17.34,17.26,17.3,367050.0
2020-05-04 12:00:00,17.29,17.36,17.27,17.35,345050.0,17.29,17.36,17.27,17.35,345050.0
2020-05-04 12:30:00,17.34,17.37,17.31,17.36,218650.0,17.34,17.37,17.31,17.36,218650.0
2020-05-04 13:00:00,17.35,17.36,17.27,17.3,350800.0,17.35,17.36,17.27,17.3,350800.0
2020-05-04 13:30:00,17.32,17.37,17.32,17.35,255000.0,17.32,17.37,17.32,17.35,255000.0
2020-05-04 14:00:00,17.36,17.44,17.36,17.4,335150.0,17.36,17.44,17.36,17.4,335150.0
2020-05-04 14:30:00,17.41,17.44,17.36,17.43,215000.0,17.41,17.44,17.36,17.43,215000.0
2020-05-04 15:00:00,17.42,17.52,17.42,17.49,691600.0,17.42,17.52,17.42,17.49,691600.0
2020-05-04 15:30:00,17.48,17.52,17.46,17.5,1198350.0,17.48,17.52,17.46,17.5,1198350.0
2020-05-05 09:30:00,17.64,17.73,17.43,17.49,831500.0,17.64,17.73,17.43,17.49,831500.0
2020-05-05 10:00:00,17.51,17.56,17.46,17.47,794700.0,17.51,17.56,17.46,17.47,794700.0
2020-05-05 10:30:00,17.46,17.52,17.45,17.5,563000.0,17.46,17.52,17.45,17.5,563000.0
2020-05-05 11:00:00,17.51,17.56,17.41,17.46,586000.0,17.51,17.56,17.41,17.46,586000.0
2020-05-05 11:30:00,17.48,17.54,17.48,17.49,520600.0,17.48,17.54,17.48,17.49,520600.0
2020-05-05 12:00:00,17.51,17.53,17.46,17.46,554650.0,17.51,17.53,17.46,17.46,554650.0
2020-05-05 12:30:00,17.49,17.5,17.43,17.44,562300.0,17.49,17.5,17.43,17.44,562300.0
2020-05-05 13:00:00,17.46,17.47,17.4,17.45,309500.0,17.46,17.47,17.4,17.45,309500.0
2020-05-05 13:30:00,17.47,17.51,17.44,17.51,260100.0,17.47,17.51,17.44,17.51,260100.0
2020-05-05 14:00:00,17.52,17.53,17.5,17.51,718450.0,17.52,17.53,17.5,17.51,718450.0
2020-05-05 14:30:00,17.51,17.52,17.47,17.52,204600.0,17.51,17.52,17.47,17.52,204600.0
2020-05-05 15:00:00,17.52,17.54,17.4,17.4,817650.0,17.52,17.54,17.4,17.4,817650.0
2020-05-05 15:30:00,17.41,17.43,17.31,17.39,1201100.0,17.41,17.43,17.31,17.39,1201100.0
2020-05-06 09:30:00,17.51,17.68,17.46,17.53,815150.0,17.51,17.68,17.46,17.53,815150.0
2020-05-06 10:00:00,17.51,17.59,17.46,17.58,1605050.0,17.51,17.59,17.46,17.58,1605050.0
2020-05-06 10:30:00,17.58,17.64,17.5,17.55,626600.0,17.58,17.64,17.5,17.55,626600.0
2020-05-06 11:00:00,17.57,17.59,17.51,17.54,355200.0,17.57,17.59,17.51,17.54,355200.0
2020-05-06 11:30:00,17.55,17.58,17.46,17.52,430150.0,17.55,17.58,17.46,17.52,430150.0
2020-05-06 12:00:00,17.53,17.56,17.49,17.54,323350.0,17.53,17.56,17.49,17.54,323350.0
2020-05-06 12:30:00,17.52,17.58,17.52,17.54,364400.0,17.52,17.58,17.52,17.54,364400.0
2020-05-06 13:00:00,17.54,17.54,17.5,17.54,172500.0,17.54,17.54,17.5,17.54,172500.0
2020-05-06 13:30:00,17.55,17.56,17.51,17.52,349000.0,17.55,17.56,17.51,17.52,349000.0
2020-05-06 14:00:00,17.53,17.53,17.44,17.46,244650.0,17.53,17.53,17.44,17.46,244650.0
2020-05-06 14:30:00,17.44,17.5,17.44,17.48,292350.0,17.44,17.5,17.44,17.48,292350.0
2020-05-06 15:00:00,17.47,17.49,17.44,17.45,450200.0,17.47,17.49,17.44,17.45,450200.0
2020-05-06 15:30:00,17.44,17.44,17.34,17.34,1553950.0,17.44,17.44,17.34,17.34,1553950.0
2020-05-07 09:30:00,17.63,17.7,17.52,17.68,1539350.0,17.63,17.7,17.52,17.68,1539350.0
2020-05-07 10:00:00,17.68,17.69,17.6,17.67,861250.0,17.68,17.69,17.6,17.67,861250.0
2020-05-07 10:30:00,17.7,17.75,17.62,17.64,862350.0,17.7,17.75,17.62,17.64,862350.0
2020-05-07 11:00:00,17.66,17.8,17.66,17.8,1159050.0,17.66,17.8,17.66,17.8,1159050.0
2020-05-07 11:30:00,17.82,17.92,17.81,17.9,1182400.0,17.82,17.92,17.81,17.9,1182400.0
2020-05-07 12:00:00,17.89,18.0,17.89,17.99,1550050.0,17.89,18.0,17.89,17.99,1550050.0
2020-05-07 12:30:00,17.98,17.98,17.84,17.91,1145450.0,17.98,17.98,17.84,17.91,1145450.0
2020-05-07 13:00:00,17.93,17.94,17.91,17.93,413050.0,17.93,17.94,17.91,17.93,413050.0
2020-05-07 13:30:00,17.93,17.96,17.91,17.96,483450.0,17.93,17.96,17.91,17.96,483450.0
2020-05-07 14:00:00,17.96,17.97,17.84,17.9,430600.0,17.96,17.97,17.84,17.9,430600.0
2020-05-07 14:30:00,17.91,17.93,17.84,17.9,688200.0,17.91,17.93,17.84,17.9,688200.0
2020-05-07 15:00:00,17.89,17.97,17.87,17.95,558950.0,17.89,17.97,17.87,17.95,558950.0
2020-05-07 15:30:00,17.94,17.96,17.89,17.96,1345500.0,17.94,17.96,17.89,17.96,1345500.0
2020-05-08 09:30:00,18.0,18.34,17.87,18.21,4087700.0,18.0,18.34,17.87,18.21,4087700.0
2020-05-08 10:00:00,18.27,18.29,18.13,18.19,1360650.0,18.27,18.29,18.13,18.19,1360650.0
2020-05-08 10:30:00,18.17,18.22,18.11,18.12,537600.0,18.17,18.22,18.11,18.12,537600.0
2020-05-08 11:00:00,18.13,18.34,18.07,18.31,1709900.0,18.13,18.34,18.07,18.31,1709900.0
2020-05-08 11:30:00,18.32,18.41,18.31,18.39,1547550.0,18.32,18.41,18.31,18.39,1547550.0
2020-05-08 12:00:00,18.39,18.4,18.32,18.39,533250.0,18.39,18.4,18.32,18.39,533250.0
2020-05-08 12:30:00,18.4,18.45,18.38,18.43,1121300.0,18.4,18.45,18.38,18.43,1121300.0
2020-05-08 13:00:00,18.43,18.47,18.41,18.43,710850.0,18.43,18.47,18.41,18.43,710850.0
2020-05-08 13:30:00,18.44,18.44,18.29,18.3,1251950.0,18.44,18.44,18.29,18.3,1251950.0
2020-05-08 14:00:00,18.31,18.37,18.28,18.34,706550.0,18.31,18.37,18.28,18.34,706550.0
2020-05-08 14:30:00,18.33,18.45,18.33,18.44,1128550.0,18.33,18.45,18.33,18.44,1128550.0
2020-05-08 15:00:00,18.45,18.49,18.42,18.46,1344900.0,18.45,18.49,18.42,18.46,1344900.0
2020-05-08 15:30:00,18.46,18.55,18.44,18.55,3481100.0,18.46,18.55,18.44,18.55,3481100.0
2020-05-11 09:30:00,18.4,18.48,18.33,18.42,1336600.0,18.4,18.48,18.33,18.42,1336600.0
2020-05-11 10:00:00,18.44,18.84,18.44,18.64,2083900.0,18.44,18.84,18.44,18.64,2083900.0
2020-05-11 10:30:00,18.65,18.74,18.54,18.55,984000.0,18.65,18.74,18.54,18.55,984000.0
2020-05-11 11:00:00,18.54,18.7,18.52,18.68,802450.0,18.54,18.7,18.52,18.68,802450.0
2020-05-11 11:30:00,18.7,18.77,18.69,18.77,629250.0,18.7,18.77,18.69,18.77,629250.0
2020-05-11 12:00:00,18.77,18.8,18.74,18.8,622100.0,18.77,18.8,18.74,18.8,622100.0
2020-05-11 12:30:00,18.8,18.83,18.75,18.8,1025900.0,18.8,18.83,18.75,18.8,1025900.0
2020-05-11 13:00:00,18.8,18.83,18.79,18.82,522000.0,18.8,18.83,18.79,18.82,522000.0
2020-05-11 13:30:00,18.82,18.86,18.79,18.8,1020500.0,18.82,18.86,18.79,18.8,1020500.0
2020-05-11 14:00:00,18.8,18.81,18.72,18.76,695850.0,18.8,18.81,18.72,18.76,695850.0
2020-05-11 14:30:00,18.78,18.82,18.77,18.8,256900.0,18.78,18.82,18.77,18.8,256900.0
2020-05-11 15:00:00,18.8,18.83,18.77,18.8,713250.0,18.8,18.83,18.77,18.8,713250.0
2020-05-11 15:30:00,18.79,18.8,18.68,18.69,1810050.0,18.79,18.8,18.68,18.69,1810050.0
2020-05-12 09:30:00,18.87,18.87,18.7,18.86,1512450.0,18.87,18.87,18.7,18.86,1512450.0
2020-05-12 10:00:00,18.87,18.98,18.77,18.93,1172150.0,18.87,18.98,18.77,18.93,1172150.0
2020-05-12 10:30:00,18.96,19.11,18.94,19.05,1432600.0,18.96,19.11,18.94,19.05,1432600.0
2020-05-12 11:00:00,19.05,19.32,19.05,19.28,1556950.0,19.05,19.32,19.05,19.28,1556950.0
2020-05-12 11:30:00,19.29,19.29,19.11,19.2,1486300.0,19.29,19.29,19.11,19.2,1486300.0
2020-05-12 12:00:00,19.2,19.26,19.15,19.26,538450.0,19.2,19.26,19.15,19.26,538450.0
2020-05-12 12:30:00,19.27,19.27,19.13,19.24,1071900.0,19.27,19.27,19.13,19.24,1071900.0
2020-05-12 13:00:00,19.24,19.24,19.05,19.1,1790150.0,19.24,19.24,19.05,19.1,1790150.0
2020-05-12 13:30:00,19.11,19.17,19.1,19.17,582150.0,19.11,19.17,19.1,19.17,582150.0
2020-05-12 14:00:00,19.17,19.2,19.06,19.08,546700.0,19.17,19.2,19.06,19.08,546700.0
2020-05-12 14:30:00,19.07,19.08,18.97,19.06,1197950.0,19.07,19.08,18.97,19.06,1197950.0
2020-05-12 15:00:00,19.06,19.06,18.76,18.79,1600600.0,19.06,19.06,18.76,18.79,1600600.0
2020-05-12 15:30:00,18.8,18.83,18.58,18.6,2808450.0,18.8,18.83,18.58,18.6,2808450.0
2020-05-13 09:30:00,18.6,18.74,18.42,18.6,1657450.0,18.6,18.74,18.42,18.6,1657450.0
2020-05-13 10:00:00,18.59,18.63,18.46,18.55,1083150.0,18.59,18.63,18.46,18.55,1083150.0
2020-05-13 10:30:00,18.54,18.6,18.4,18.45,1426700.0,18.54,18.6,18.4,18.45,1426700.0
2020-05-13 11:00:00,18.47,18.5,18.28,18.32,1087850.0,18.47,18.5,18.28,18.32,1087850.0
2020-05-13 11:30:00,18.32,18.34,17.99,18.02,1916700.0,18.32,18.34,17.99,18.02,1916700.0
2020-05-13 12:00:00,18.02,18.08,17.77,17.93,1791800.0,18.02,18.08,17.77,17.93,1791800.0
2020-05-13 12:30:00,17.94,18.14,17.94,18.12,1175100.0,17.94,18.14,17.94,18.12,1175100.0
2020-05-13 13:00:00,18.1,18.1,17.86,17.92,1123150.0,18.1,18.1,17.86,17.92,1123150.0
2020-05-13 13:30:00,17.93,17.93,17.79,17.82,1126650.0,17.93,17.93,17.79,17.82,1126650.0
2020-05-13 14:00:00,17.8,17.9,17.79,17.88,1384100.0,17.8,17.9,17.79,17.88,1384100.0
2020-05-13 14:30:00,17.88,17.95,17.84,17.9,665800.0,17.88,17.95,17.84,17.9,665800.0
2020-05-13 15:00:00,17.92,18.04,17.79,17.84,1151700.0,17.92,18.04,17.79,17.84,1151700.0
2020-05-13 15:30:00,17.84,18.04,17.82,17.99,3396300.0,17.84,18.04,17.82,17.99,3396300.0
2020-05-14 09:30:00,18.0,18.28,17.94,18.04,3091000.0,18.0,18.28,17.94,18.04,3091000.0
2020-05-14 10:00:00,18.0,18.24,17.98,18.18,1262100.0,18.0,18.24,17.98,18.18,1262100.0
2020-05-14 10:30:00,18.18,18.51,18.16,18.45,1706300.0,18.18,18.51,18.16,18.45,1706300.0
2020-05-14 11:00:00,18.46,18.56,18.26,18.3,841400.0,18.46,18.56,18.26,18.3,841400.0
2020-05-14 11:30:00,18.3,18.46,18.3,18.37,725200.0,18.3,18.46,18.3,18.37,725200.0
2020-05-14 12:00:00,18.37,18.54,18.37,18.48,515350.0,18.37,18.54,18.37,18.48,515350.0
2020-05-14 12:30:00,18.47,18.62,18.46,18.6,816050.0,18.47,18.62,18.46,18.6,816050.0
2020-05-14 13:00:00,18.58,18.62,18.52,18.6,460050.0,18.58,18.62,18.52,18.6,460050.0
2020-05-14 13:30:00,18.6,18.7,18.47,18.47,537600.0,18.6,18.7,18.47,18.47,537600.0
2020-05-14 14:00:00,18.47,18.53,18.42,18.52,211850.0,18.47,18.53,18.42,18.52,211850.0
2020-05-14 14:30:00,18.51,18.52,18.41,18.52,457050.0,18.51,18.52,18.41,18.52,457050.0
2020-05-14 15:00:00,18.52,18.55,18.5,18.54,888800.0,18.52,18.55,18.5,18.54,888800.0
2020-05-14 15:30:00,18.52,18.64,18.44,18.61,2892550.0,18.52,18.64,18.44,18.61,2892550.0
2020-05-15 09:30:00,18.52,19.14,18.52,19.08,3539700.0,18.52,19.14,18.52,19.08,3539700.0
2020-05-15 10:00:00,19.08,19.12,18.9,18.93,1310000.0,19.08,19.12,18.9,18.93,1310000.0
2020-05-15 10:30:00,18.94,19.06,18.92,18.96,1058050.0,18.94,19.06,18.92,18.96,1058050.0
2020-05-15 11:00:00,18.94,18.97,18.83,18.95,790800.0,18.94,18.97,18.83,18.95,790800.0
2020-05-15 11:30:00,18.96,18.96,18.86,18.96,506550.0,18.96,18.96,18.86,18.96,506550.0
2020-05-15 12:00:00,18.96,19.06,18.96,19.02,787750.0,18.96,19.06,18.96,19.02,787750.0
2020-05-15 12:30:00,19.02,19.05,18.98,19.04,570500.0,19.02,19.05,18.98,19.04,570500.0
2020-05-15 13:00:00,19.03,19.15,19.03,19.11,646100.0,19.03,19.15,19.03,19.11,646100.0
2020-05-15 13:30:00,19.13,19.14,19.07,19.11,563350.0,19.13,19.14,19.07,19.11,563350.0
2020-05-15 14:00:00,19.09,19.2,19.09,19.19,924100.0,19.09,19.2,19.09,19.19,924100.0
2020-05-15 14:30:00,19.19,19.27,19.13,19.25,2578150.0,19.19,19.27,19.13,19.25,2578150.0
2020-05-15 15:00:00,19.24,19.49,19.21,19.49,2322550.0,19.24,19.49,19.21,19.49,2322550.0
2020-05-15 15:30:00,19.46,19.49,19.32,19.48,4223150.0,19.46,19.49,19.32,19.48,4223150.0
2020-05-18 09:30:00,19.89,20.36,19.84,20.19,6553450.0,19.89,20.36,19.84,20.19,6553450.0
2020-05-18 10:00:00,20.21,20.22,19.96,20.05,1260650.0,20.21,20.22,19.96,20.05,1260650.0
2020-05-18 10:30:00,20.04,20.18,20.02,20.13,747850.0,20.04,20.18,20.02,20.13,747850.0
2020-05-18 11:00:00,20.11,20.25,20.08,20.16,977950.0,20.11,20.25,20.08,20.16,977950.0
2020-05-18 11:30:00,20.18,20.18,20.08,20.11,558650.0,20.18,20.18,20.08,20.11,558650.0
2020-05-18 12:00:00,20.09,20.14,19.98,20.07,792350.0,20.09,20.14,19.98,20.07,792350.0
2020-05-18 12:30:00,20.08,20.1,19.99,20.01,1038250.0,20.08,20.1,19.99,20.01,1038250.0
2020-05-18 13:00:00,20.02,20.04,19.91,20.0,766000.0,20.02,20.04,19.91,20.0,766000.0
2020-05-18 13:30:00,19.99,20.0,19.91,19.96,717900.0,19.99,20.0,19.91,19.96,717900.0
2020-05-18 14:00:00,19.97,20.0,19.91,19.93,528700.0,19.97,20.0,19.91,19.93,528700.0
2020-05-18 14:30:00,19.93,20.02,19.88,19.99,1428050.0,19.93,20.02,19.88,19.99,1428050.0
2020-05-18 15:00:00,19.99,20.04,19.95,20.04,1046500.0,19.99,20.04,19.95,20.04,1046500.0
2020-05-18 15:30:00,20.05,20.11,19.96,19.97,2932500.0,20.05,20.11,19.96,19.97,2932500.0
2020-05-19 09:30:00,20.0,20.19,19.96,20.16,1279100.0,20.0,20.19,19.96,20.16,1279100.0
2020-05-19 10:00:00,20.16,20.25,20.14,20.17,1161450.0,20.16,20.25,20.14,20.17,1161450.0
2020-05-19 10:30:00,20.2,20.28,20.15,20.26,661300.0,20.2,20.28,20.15,20.26,661300.0
2020-05-19 11:00:00,20.26,20.37,20.24,20.32,1056400.0,20.26,20.37,20.24,20.32,1056400.0
2020-05-19 11:30:00,20.32,20.36,20.25,20.28,708900.0,20.32,20.36,20.25,20.28,708900.0
2020-05-19 12:00:00,20.29,20.39,20.27,20.27,763000.0,20.29,20.39,20.27,20.27,763000.0
2020-05-19 12:30:00,20.27,20.33,20.25,20.32,342350.0,20.27,20.33,20.25,20.32,342350.0
2020-05-19 13:00:00,20.34,20.39,20.31,20.38,336950.0,20.34,20.39,20.31,20.38,336950.0
2020-05-19 13:30:00,20.38,20.39,20.33,20.36,387950.0,20.38,20.39,20.33,20.36,387950.0
2020-05-19 14:00:00,20.36,20.37,20.31,20.34,287800.0,20.36,20.37,20.31,20.34,287800.0
2020-05-19 14:30:00,20.34,20.39,20.21,20.21,532300.0,20.34,20.39,20.21,20.21,532300.0
2020-05-19 15:00:00,20.24,20.41,20.23,20.35,774850.0,20.24,20.41,20.23,20.35,774850.0
2020-05-19 15:30:00,20.34,20.38,20.18,20.19,1975250.0,20.34,20.38,20.18,20.19,1975250.0
2020-05-20 09:30:00,20.44,20.55,20.29,20.52,2139650.0,20.44,20.55,20.29,20.52,2139650.0
2020-05-20 10:00:00,20.53,20.57,20.49,20.49,892200.0,20.53,20.57,20.49,20.49,892200.0
2020-05-20 10:30:00,20.5,20.56,20.49,20.51,496900.0,20.5,20.56,20.49,20.51,496900.0
2020-05-20 11:00:00,20.53,20.54,20.5,20.53,502200.0,20.53,20.54,20.5,20.53,502200.0
2020-05-20 11:30:00,20.54,20.6,20.53,20.58,564550.0,20.54,20.6,20.53,20.58,564550.0
2020-05-20 12:00:00,20.59,20.6,20.46,20.51,955650.0,20.59,20.6,20.46,20.51,955650.0
2020-05-20 12:30:00,20.5,20.5,20.43,20.49,364100.0,20.5,20.5,20.43,20.49,364100.0
2020-05-20 13:00:00,20.52,20.54,20.49,20.51,300200.0,20.52,20.54,20.49,20.51,300200.0
2020-05-20 13:30:00,20.51,20.53,20.5,20.52,381100.0,20.51,20.53,20.5,20.52,381100.0
2020-05-20 14:00:00,20.52,20.52,20.44,20.44,699100.0,20.52,20.52,20.44,20.44,699100.0
2020-05-20 14:30:00,20.43,20.5,20.43,20.47,478150.0,20.43,20.5,20.43,20.47,478150.0
2020-05-20 15:00:00,20.5,20.52,20.45,20.52,310550.0,20.5,20.52,20.45,20.52,310550.0
2020-05-20 15:30:00,20.5,20.64,20.49,20.62,1979100.0,20.5,20.64,20.49,20.62,1979100.0
2020-05-21 09:30:00,20.7,20.76,20.37,20.43,1985650.0,20.7,20.76,20.37,20.43,1985650.0
2020-05-21 10:00:00,20.51,20.51,20.32,20.44,1803650.0,20.51,20.51,20.32,20.44,1803650.0
2020-05-21 10:30:00,20.41,20.41,20.31,20.33,881200.0,20.41,20.41,20.31,20.33,881200.0
2020-05-21 11:00:00,20.32,20.36,20.26,20.34,1041100.0,20.32,20.36,20.26,20.34,1041100.0
2020-05-21 11:30:00,20.38,20.53,20.37,20.47,829150.0,20.38,20.53,20.37,20.47,829150.0
2020-05-21 12:00:00,20.47,20.55,20.46,20.53,438850.0,20.47,20.55,20.46,20.53,438850.0
2020-05-21 12:30:00,20.49,20.55,20.47,20.52,388950.0,20.49,20.55,20.47,20.52,388950.0
2020-05-21 13:00:00,20.54,20.61,20.53,20.53,270050.0,20.54,20.61,20.53,20.53,270050.0
2020-05-21 13:30:00,20.56,20.62,20.52,20.61,284500.0,20.56,20.62,20.52,20.61,284500.0
2020-05-21 14:00:00,20.6,20.6,20.52,20.54,303300.0,20.6,20.6,20.52,20.54,303300.0
2020-05-21 14:30:00,20.57,20.57,20.45,20.5,400450.0,20.57,20.57,20.45,20.5,400450.0
2020-05-21 15:00:00,20.52,20.52,20.47,20.51,427250.0,20.52,20.52,20.47,20.51,427250.0
2020-05-21 15:30:00,20.51,20.57,20.45,20.53,1604250.0,20.51,20.57,20.45,20.53,1604250.0
2020-05-22 09:30:00,20.54,20.64,20.36,20.6,679450.0,20.54,20.64,20.36,20.6,679450.0
2020-05-22 10:00:00,20.57,20.66,20.51,20.66,437050.0,20.57,20.66,20.51,20.66,437050.0
2020-05-22 10:30:00,20.68,20.69,20.63,20.67,431350.0,20.68,20.69,20.63,20.67,431350.0
2020-05-22 11:00:00,20.66,20.73,20.66,20.71,739700.0,20.66,20.73,20.66,20.71,739700.0
2020-05-22 11:30:00,20.71,20.73,20.68,20.69,336250.0,20.71,20.73,20.68,20.69,336250.0
2020-05-22 12:00:00,20.7,20.72,20.67,20.7,258350.0,20.7,20.72,20.67,20.7,258350.0
2020-05-22 12:30:00,20.72,20.8,20.71,20.78,607700.0,20.72,20.8,20.71,20.78,607700.0
2020-05-22 13:00:00,20.75,20.81,20.74,20.8,423400.0,20.75,20.81,20.74,20.8,423400.0
2020-05-22 13:30:00,20.79,20.88,20.78,20.88,548800.0,20.79,20.88,20.78,20.88,548800.0
2020-05-22 14:00:00,20.88,20.98,20.88,20.93,768700.0,20.88,20.98,20.88,20.93,768700.0
2020-05-22 14:30:00,20.93,20.98,20.86,20.89,922800.0,20.93,20.98,20.86,20.89,922800.0
2020-05-22 15:00:00,20.88,20.98,20.86,20.96,887150.0,20.88,20.98,20.86,20.96,887150.0
2020-05-22 15:30:00,20.98,21.15,20.97,21.13,3492950.0,20.98,21.15,20.97,21.13,3492950.0
2020-05-26 09:30:00,21.73,21.73,21.01,21.09,3769800.0,21.73,21.73,21.01,21.09,3769800.0
2020-05-26 10:00:00,21.11,21.19,21.01,21.02,990150.0,21.11,21.19,21.01,21.02,990150.0
2020-05-26 10:30:00,21.03,21.03,20.9,20.91,1299050.0,21.03,21.03,20.9,20.91,1299050.0
2020-05-26 11:00:00,20.89,20.93,20.8,20.84,1123250.0,20.89,20.93,20.8,20.84,1123250.0
2020-05-26 11:30:00,20.84,20.84,20.64,20.75,978950.0,20.84,20.84,20.64,20.75,978950.0
2020-05-26 12:00:00,20.77,20.82,20.74,20.76,652700.0,20.77,20.82,20.74,20.76,652700.0
2020-05-26 12:30:00,20.75,20.76,20.6,20.63,940150.0,20.75,20.76,20.6,20.63,940150.0
2020-05-26 13:00:00,20.65,20.68,20.6,20.61,1124400.0,20.65,20.68,20.6,20.61,1124400.0
2020-05-26 13:30:00,20.61,20.62,20.51,20.59,1050700.0,20.61,20.62,20.51,20.59,1050700.0
2020-05-26 14:00:00,20.6,20.62,20.51,20.51,546100.0,20.6,20.62,20.51,20.51,546100.0
2020-05-26 14:30:00,20.5,20.5,20.4,20.41,870050.0,20.5,20.5,20.4,20.41,870050.0
2020-05-26 15:00:00,20.4,20.4,20.22,20.23,1854000.0,20.4,20.4,20.22,20.23,1854000.0
2020-05-26 15:30:00,20.24,20.42,20.2,20.33,4011100.0,20.24,20.42,20.2,20.33,4011100.0
2020-05-27 09:30:00,20.43,20.48,19.74,19.97,3296600.0,20.43,20.48,19.74,19.97,3296600.0
2020-05-27 10:00:00,19.98,20.22,19.97,20.19,1567550.0,19.98,20.22,19.97,20.19,1567550.0
2020-05-27 10:30:00,20.2,20.2,19.88,19.95,1505800.0,20.2,20.2,19.88,19.95,1505800.0
2020-05-27 11:00:00,19.97,20.03,19.89,20.0,743750.0,19.97,20.03,19.89,20.0,743750.0
2020-05-27 11:30:00,19.99,20.03,19.86,19.94,613100.0,19.99,20.03,19.86,19.94,613100.0
2020-05-27 12:00:00,19.93,19.98,19.85,19.85,1922950.0,19.93,19.98,19.85,19.85,1922950.0
2020-05-27 12:30:00,19.86,19.93,19.84,19.85,1342850.0,19.86,19.93,19.84,19.85,1342850.0
2020-05-27 13:00:00,19.84,19.92,19.82,19.87,603800.0,19.84,19.92,19.82,19.87,603800.0
2020-05-27 13:30:00,19.89,19.98,19.85,19.9,550300.0,19.89,19.98,19.85,19.9,550300.0
2020-05-27 14:00:00,19.92,19.98,19.81,19.82,2139000.0,19.92,19.98,19.81,19.82,2139000.0
2020-05-27 14:30:00,19.82,19.91,19.81,19.86,1732900.0,19.82,19.91,19.81,19.86,1732900.0
2020-05-27 15:00:00,19.87,19.93,19.77,19.85,2082000.0,19.87,19.93,19.77,19.85,2082000.0
2020-05-27 15:30:00,19.84,20.02,19.79,19.8,4201400.0,19.84,20.02,19.79,19.8,4201400.0
2020-05-28 09:30:00,20.02,20.08,19.74,19.97,2161850.0,20.02,20.08,19.74,19.97,2161850.0
2020-05-28 10:00:00,19.93,20.0,19.78,19.97,1888200.0,19.93,20.0,19.78,19.97,1888200.0
2020-05-28 10:30:00,19.97,20.0,19.89,19.89,1240900.0,19.97,20.0,19.89,19.89,1240900.0
2020-05-28 11:00:00,19.91,20.02,19.88,20.01,783450.0,19.91,20.02,19.88,20.01,783450.0
2020-05-28 11:30:00,20.02,20.02,19.89,19.94,1296550.0,20.02,20.02,19.89,19.94,1296550.0
2020-05-28 12:00:00,19.95,19.99,19.92,19.96,703100.0,19.95,19.99,19.92,19.96,703100.0
2020-05-28 12:30:00,19.94,19.94,19.9,19.93,723550.0,19.94,19.94,19.9,19.93,723550.0
2020-05-28 13:00:00,19.92,19.99,19.92,19.96,764550.0,19.92,19.99,19.92,19.96,764550.0
2020-05-28 13:30:00,19.96,20.08,19.95,20.05,1184750.0,19.96,20.08,19.95,20.05,1184750.0
2020-05-28 14:00:00,20.07,20.14,20.05,20.06,1053800.0,20.07,20.14,20.05,20.06,1053800.0
2020-05-28 14:30:00,20.07,20.1,19.98,20.01,1325100.0,20.07,20.1,19.98,20.01,1325100.0
2020-05-28 15:00:00,20.0,20.05,19.89,19.91,1275200.0,20.0,20.05,19.89,19.91,1275200.0
2020-05-28 15:30:00,19.89,19.98,19.73,19.9,2307700.0,19.89,19.98,19.73,19.9,2307700.0
2020-05-29 09:30:00,20.02,20.11,19.9,19.92,1187350.0,20.02,20.11,19.9,19.92,1187350.0
2020-05-29 10:00:00,19.94,19.94,19.85,19.91,752900.0,19.94,19.94,19.85,19.91,752900.0
2020-05-29 10:30:00,19.92,20.04,19.91,20.02,1075800.0,19.92,20.04,19.91,20.02,1075800.0
2020-05-29 11:00:00,20.02,20.04,19.92,19.92,821650.0,20.02,20.04,19.92,19.92,821650.0
2020-05-29 11:30:00,19.91,19.98,19.87,19.95,863550.0,19.91,19.98,19.87,19.95,863550.0
2020-05-29 12:00:00,19.94,19.95,19.89,19.91,480000.0,19.94,19.95,19.89,19.91,480000.0
2020-05-29 12:30:00,19.92,19.95,19.86,19.95,394800.0,19.92,19.95,19.86,19.95,394800.0
2020-05-29 13:00:00,19.94,19.94,19.86,19.92,530100.0,19.94,19.94,19.86,19.92,530100.0
2020-05-29 13:30:00,19.92,19.94,19.88,19.91,469600.0,19.92,19.94,19.88,19.91,469600.0
2020-05-29 14:00:00,19.92,19.98,19.92,19.95,1210200.0,19.92,19.98,19.92,19.95,1210200.0
2020-05-29 14:30:00,19.95,19.98,19.81,19.96,1077550.0,19.95,19.98,19.81,19.96,1077550.0
2020-05-29 15:00:00,20.0,20.14,19.95,20.1,1387300.0,20.0,20.14,19.95,20.1,1387300.0
2020-05-29 15:30:00,20.09,20.12,20.06,20.09,3667900.0,20.09,20.12,20.06,20.09,3667900.0
2020-06-01 09:30:00,20.26,20.71,20.2,20.63,2790850.0,20.26,20.71,20.2,20.63,2790850.0
2020-06-01 10:00:00,20.66,20.7,20.53,20.55,1843050.0,20.66,20.7,20.53,20.55,1843050.0
2020-06-01 10:30:00,20.58,20.59,20.52,20.53,2809500.0,20.58,20.59,20.52,20.53,2809500.0
2020-06-01 11:00:00,20.53,20.7,20.53,20.66,840800.0,20.53,20.7,20.53,20.66,840800.0
2020-06-01 11:30:00,20.66,20.73,20.64,20.72,975700.0,20.66,20.73,20.64,20.72,975700.0
2020-06-01 12:00:00,20.71,20.85,20.7,20.83,1509600.0,20.71,20.85,20.7,20.83,1509600.0
2020-06-01 12:30:00,20.84,20.99,20.84,20.99,866950.0,20.84,20.99,20.84,20.99,866950.0
2020-06-01 13:00:00,20.99,21.12,20.96,21.06,1239400.0,20.99,21.12,20.96,21.06,1239400.0
2020-06-01 13:30:00,21.06,21.13,21.02,21.02,817150.0,21.06,21.13,21.02,21.02,817150.0
2020-06-01 14:00:00,21.01,21.05,20.97,21.04,570650.0,21.01,21.05,20.97,21.04,570650.0
2020-06-01 14:30:00,21.04,21.06,21.01,21.01,575850.0,21.04,21.06,21.01,21.01,575850.0
2020-06-01 15:00:00,21.03,21.04,20.97,21.02,859550.0,21.03,21.04,20.97,21.02,859550.0
2020-06-01 15:30:00,21.01,21.02,20.92,20.94,3005900.0,21.01,21.02,20.92,20.94,3005900.0
2020-06-02 09:30:00,21.0,21.12,20.92,20.95,1404050.0,21.0,21.12,20.92,20.95,1404050.0
2020-06-02 10:00:00,20.96,21.27,20.94,21.24,924350.0,20.96,21.27,20.94,21.24,924350.0
2020-06-02 10:30:00,21.24,21.24,20.84,20.84,804950.0,21.24,21.24,20.84,20.84,804950.0
2020-06-02 11:00:00,20.86,20.9,20.7,20.84,1015600.0,20.86,20.9,20.7,20.84,1015600.0
2020-06-02 11:30:00,20.85,20.95,20.85,20.9,485250.0,20.85,20.95,20.85,20.9,485250.0
2020-06-02 12:00:00,20.91,21.08,20.91,21.04,381100.0,20.91,21.08,20.91,21.04,381100.0
2020-06-02 12:30:00,21.06,21.1,21.03,21.09,696400.0,21.06,21.1,21.03,21.09,696400.0
2020-06-02 13:00:00,21.09,21.18,21.07,21.13,631350.0,21.09,21.18,21.07,21.13,631350.0
2020-06-02 13:30:00,21.12,21.2,21.12,21.15,864650.0,21.12,21.2,21.12,21.15,864650.0
2020-06-02 14:00:00,21.16,21.16,21.06,21.1,309650.0,21.16,21.16,21.06,21.1,309650.0
2020-06-02 14:30:00,21.1,21.17,21.1,21.11,405200.0,21.1,21.17,21.1,21.11,405200.0
2020-06-02 15:00:00,21.12,21.14,21.04,21.12,511700.0,21.12,21.14,21.04,21.12,511700.0
2020-06-02 15:30:00,21.11,21.21,21.1,21.18,2229200.0,21.11,21.21,21.1,21.18,2229200.0
2020-06-03 09:30:00,21.23,21.4,21.18,21.26,1230500.0,21.23,21.4,21.18,21.26,1230500.0
2020-06-03 10:00:00,21.24,21.32,21.2,21.24,828750.0,21.24,21.32,21.2,21.24,828750.0
2020-06-03 10:30:00,21.23,21.27,21.14,21.15,460050.0,21.23,21.27,21.14,21.15,460050.0
2020-06-03 11:00:00,21.14,21.18,21.07,21.14,422300.0,21.14,21.18,21.07,21.14,422300.0
2020-06-03 11:30:00,21.14,21.14,20.96,20.97,390000.0,21.14,21.14,20.96,20.97,390000.0
2020-06-03 12:00:00,21.0,21.02,20.9,20.94,359900.0,21.0,21.02,20.9,20.94,359900.0
2020-06-03 12:30:00,20.96,21.01,20.91,21.0,277600.0,20.96,21.01,20.91,21.0,277600.0
2020-06-03 13:00:00,21.01,21.01,20.96,20.98,347000.0,21.01,21.01,20.96,20.98,347000.0
2020-06-03 13:30:00,20.98,21.04,20.98,21.04,281800.0,20.98,21.04,20.98,21.04,281800.0
2020-06-03 14:00:00,21.06,21.11,21.02,21.07,383150.0,21.06,21.11,21.02,21.07,383150.0
2020-06-03 14:30:00,21.05,21.06,20.99,21.05,469450.0,21.05,21.06,20.99,21.05,469450.0
2020-06-03 15:00:00,21.03,21.04,20.97,21.01,202100.0,21.03,21.04,20.97,21.01,202100.0
2020-06-03 15:30:00,21.01,21.07,21.0,21.0,1654650.0,21.01,21.07,21.0,21.0,1654650.0
2020-06-04 09:30:00,20.89,21.07,20.88,20.92,795400.0,20.89,21.07,20.88,20.92,795400.0
2020-06-04 10:00:00,20.86,21.0,20.83,21.0,606750.0,20.86,21.0,20.83,21.0,606750.0
2020-06-04 10:30:00,21.0,21.09,20.97,21.08,462700.0,21.0,21.09,20.97,21.08,462700.0
2020-06-04 11:00:00,21.06,21.1,20.88,20.91,548900.0,21.06,21.1,20.88,20.91,548900.0
2020-06-04 11:30:00,20.9,21.03,20.9,21.0,302550.0,20.9,21.03,20.9,21.0,302550.0
2020-06-04 12:00:00,21.03,21.05,20.97,21.02,299500.0,21.03,21.05,20.97,21.02,299500.0
2020-06-04 12:30:00,21.02,21.06,20.98,21.0,293500.0,21.02,21.06,20.98,21.0,293500.0
2020-06-04 13:00:00,21.01,21.13,21.0,21.1,458100.0,21.01,21.13,21.0,21.1,458100.0
2020-06-04 13:30:00,21.09,21.19,21.09,21.18,245150.0,21.09,21.19,21.09,21.18,245150.0
2020-06-04 14:00:00,21.18,21.2,21.14,21.17,275500.0,21.18,21.2,21.14,21.17,275500.0
2020-06-04 14:30:00,21.17,21.17,20.9,20.93,612300.0,21.17,21.17,20.9,20.93,612300.0
2020-06-04 15:00:00,20.92,20.92,20.7,20.78,1268750.0,20.92,20.92,20.7,20.78,1268750.0
2020-06-04 15:30:00,20.79,20.89,20.72,20.82,2439050.0,20.79,20.89,20.72,20.82,2439050.0
2020-06-05 09:30:00,21.0,21.38,20.9,21.17,1659400.0,21.0,21.38,20.9,21.17,1659400.0
2020-06-05 10:00:00,21.2,21.26,21.13,21.13,673700.0,21.2,21.26,21.13,21.13,673700.0
2020-06-05 10:30:00,21.15,21.29,21.14,21.29,546200.0,21.15,21.29,21.14,21.29,546200.0
2020-06-05 11:00:00,21.3,21.36,21.26,21.34,450600.0,21.3,21.36,21.26,21.34,450600.0
2020-06-05 11:30:00,21.36,21.37,21.17,21.17,690150.0,21.36,21.37,21.17,21.17,690150.0
2020-06-05 12:00:00,21.18,21.19,21.12,21.16,428650.0,21.18,21.19,21.12,21.16,428650.0
2020-06-05 12:30:00,21.14,21.25,21.14,21.2,135100.0,21.14,21.25,21.14,21.2,135100.0
2020-06-05 13:00:00,21.19,21.31,21.19,21.28,278700.0,21.19,21.31,21.19,21.28,278700.0
2020-06-05 13:30:00,21.28,21.28,21.15,21.15,241100.0,21.28,21.28,21.15,21.15,241100.0
2020-06-05 14:00:00,21.18,21.2,21.12,21.13,289650.0,21.18,21.2,21.12,21.13,289650.0
2020-06-05 14:30:00,21.15,21.16,21.0,21.0,442350.0,21.15,21.16,21.0,21.0,442350.0
2020-06-05 15:00:00,21.0,21.15,20.99,21.13,628350.0,21.0,21.15,20.99,21.13,628350.0
2020-06-05 15:30:00,21.12,21.12,20.98,21.05,1127500.0,21.12,21.12,20.98,21.05,1127500.0
2020-06-08 09:30:00,21.06,21.3,21.06,21.18,1578250.0,21.06,21.3,21.06,21.18,1578250.0
2020-06-08 10:00:00,21.12,21.12,20.96,21.0,872100.0,21.12,21.12,20.96,21.0,872100.0
2020-06-08 10:30:00,21.0,21.03,20.97,20.99,312400.0,21.0,21.03,20.97,20.99,312400.0
2020-06-08 11:00:00,20.97,20.99,20.92,20.93,272800.0,20.97,20.99,20.92,20.93,272800.0
2020-06-08 11:30:00,20.92,20.94,20.81,20.83,405650.0,20.92,20.94,20.81,20.83,405650.0
2020-06-08 12:00:00,20.82,20.85,20.66,20.67,767750.0,20.82,20.85,20.66,20.67,767750.0
2020-06-08 12:30:00,20.69,20.78,20.67,20.77,362100.0,20.69,20.78,20.67,20.77,362100.0
2020-06-08 13:00:00,20.78,20.79,20.73,20.77,276100.0,20.78,20.79,20.73,20.77,276100.0
2020-06-08 13:30:00,20.77,20.87,20.77,20.87,290400.0,20.77,20.87,20.77,20.87,290400.0
2020-06-08 14:00:00,20.85,20.96,20.83,20.96,347400.0,20.85,20.96,20.83,20.96,347400.0
2020-06-08 14:30:00,20.94,20.95,20.89,20.95,200000.0,20.94,20.95,20.89,20.95,200000.0
2020-06-08 15:00:00,20.95,20.95,20.87,20.88,322500.0,20.95,20.95,20.87,20.88,322500.0
2020-06-08 15:30:00,20.89,21.0,20.84,20.98,877450.0,20.89,21.0,20.84,20.98,877450.0
2020-06-09 09:30:00,20.74,20.88,20.73,20.73,717600.0,20.74,20.88,20.73,20.73,717600.0
2020-06-09 10:00:00,20.7,20.8,20.7,20.78,392100.0,20.7,20.8,20.7,20.78,392100.0
2020-06-09 10:30:00,20.79,21.03,20.78,21.03,489750.0,20.79,21.03,20.78,21.03,489750.0
2020-06-09 11:00:00,21.01,21.03,20.87,20.87,277900.0,21.01,21.03,20.87,20.87,277900.0
2020-06-09 11:30:00,20.87,20.91,20.85,20.9,198000.0,20.87,20.91,20.85,20.9,198000.0
2020-06-09 12:00:00,20.86,20.93,20.82,20.93,343150.0,20.86,20.93,20.82,20.93,343150.0
2020-06-09 12:30:00,20.93,21.06,20.93,21.02,321450.0,20.93,21.06,20.93,21.02,321450.0
2020-06-09 13:00:00,21.02,21.06,21.0,21.0,420300.0,21.02,21.06,21.0,21.0,420300.0
2020-06-09 13:30:00,20.98,20.99,20.95,20.95,500250.0,20.98,20.99,20.95,20.95,500250.0
2020-06-09 14:00:00,20.95,20.96,20.76,20.82,415950.0,20.95,20.96,20.76,20.82,415950.0
2020-06-09 14:30:00,20.82,20.95,20.82,20.93,227500.0,20.82,20.95,20.82,20.93,227500.0
2020-06-09 15:00:00,20.94,20.95,20.87,20.91,474450.0,20.94,20.95,20.87,20.91,474450.0
2020-06-09 15:30:00,20.9,20.91,20.78,20.78,1464150.0,20.9,20.91,20.78,20.78,1464150.0
2020-06-10 09:30:00,20.85,20.86,20.58,20.62,1355050.0,20.85,20.86,20.58,20.62,1355050.0
2020-06-10 10:00:00,20.62,20.75,20.59,20.67,832150.0,20.62,20.75,20.59,20.67,832150.0
2020-06-10 10:30:00,20.68,20.69,20.47,20.47,502800.0,20.68,20.69,20.47,20.47,502800.0
2020-06-10 11:00:00,20.47,20.6,20.47,20.53,514000.0,20.47,20.6,20.47,20.53,514000.0
2020-06-10 11:30:00,20.52,20.6,20.47,20.5,507100.0,20.52,20.6,20.47,20.5,507100.0
2020-06-10 12:00:00,20.5,20.62,20.47,20.59,319550.0,20.5,20.62,20.47,20.59,319550.0
2020-06-10 12:30:00,20.61,20.64,20.6,20.64,163250.0,20.61,20.64,20.6,20.64,163250.0
2020-06-10 13:00:00,20.63,20.63,20.54,20.59,363700.0,20.63,20.63,20.54,20.59,363700.0
2020-06-10 13:30:00,20.56,20.65,20.56,20.58,367450.0,20.56,20.65,20.56,20.58,367450.0
2020-06-10 14:00:00,20.55,20.81,20.52,20.81,453550.0,20.55,20.81,20.52,20.81,453550.0
2020-06-10 14:30:00,20.81,20.82,20.63,20.63,552150.0,20.81,20.82,20.63,20.63,552150.0
2020-06-10 15:00:00,20.64,20.75,20.54,20.75,738150.0,20.64,20.75,20.54,20.75,738150.0
2020-06-10 15:30:00,20.76,20.76,20.57,20.57,1316200.0,20.76,20.76,20.57,20.57,1316200.0
2020-06-11 09:30:00,20.05,20.39,19.92,20.39,1347650.0,20.05,20.39,19.92,20.39,1347650.0
2020-06-11 10:00:00,20.39,20.55,20.31,20.42,1060900.0,20.39,20.55,20.31,20.42,1060900.0
2020-06-11 10:30:00,20.42,20.5,20.31,20.31,727850.0,20.42,20.5,20.31,20.31,727850.0
2020-06-11 11:00:00,20.31,20.37,20.23,20.27,410050.0,20.31,20.37,20.23,20.27,410050.0
2020-06-11 11:30:00,20.3,20.31,20.14,20.19,333650.0,20.3,20.31,20.14,20.19,333650.0
2020-06-11 12:00:00,20.14,20.19,20.0,20.07,400300.0,20.14,20.19,20.0,20.07,400300.0
2020-06-11 12:30:00,20.05,20.17,20.0,20.02,410800.0,20.05,20.17,20.0,20.02,410800.0
2020-06-11 13:00:00,20.0,20.18,19.98,20.09,509200.0,20.0,20.18,19.98,20.09,509200.0
2020-06-11 13:30:00,20.08,20.14,20.01,20.1,391800.0,20.08,20.14,20.01,20.1,391800.0
2020-06-11 14:00:00,20.06,20.07,20.0,20.07,467700.0,20.06,20.07,20.0,20.07,467700.0
2020-06-11 14:30:00,20.02,20.07,19.96,20.01,1308600.0,20.02,20.07,19.96,20.01,1308600.0
2020-06-11 15:00:00,20.0,20.15,19.96,20.05,1248100.0,20.0,20.15,19.96,20.05,1248100.0
2020-06-11 15:30:00,20.01,20.14,19.98,20.02,2921750.0,20.01,20.14,19.98,20.02,2921750.0
2020-06-12 09:30:00,20.51,20.51,20.0,20.07,1539150.0,20.51,20.51,20.0,20.07,1539150.0
2020-06-12 10:00:00,20.05,20.08,19.86,19.88,775950.0,20.05,20.08,19.86,19.88,775950.0
2020-06-12 10:30:00,19.94,19.94,19.65,19.68,779600.0,19.94,19.94,19.65,19.68,779600.0
2020-06-12 11:00:00,19.72,19.75,19.42,19.57,1497000.0,19.72,19.75,19.42,19.57,1497000.0
2020-06-12 11:30:00,19.59,19.79,19.54,19.79,493100.0,19.59,19.79,19.54,19.79,493100.0
2020-06-12 12:00:00,19.77,19.86,19.74,19.83,810850.0,19.77,19.86,19.74,19.83,810850.0
2020-06-12 12:30:00,19.73,19.73,19.56,19.61,246500.0,19.73,19.73,19.56,19.61,246500.0
2020-06-12 13:00:00,19.58,19.58,19.48,19.5,330350.0,19.58,19.58,19.48,19.5,330350.0
2020-06-12 13:30:00,19.52,19.52,19.34,19.36,531100.0,19.52,19.52,19.34,19.36,531100.0
2020-06-12 14:00:00,19.34,19.5,19.29,19.5,1021750.0,19.34,19.5,19.29,19.5,1021750.0
2020-06-12 14:30:00,19.53,19.62,19.49,19.61,542500.0,19.53,19.62,19.49,19.61,542500.0
2020-06-12 15:00:00,19.62,19.75,19.56,19.6,609100.0,19.62,19.75,19.56,19.6,609100.0
2020-06-12 15:30:00,19.66,19.89,19.59,19.86,1986100.0,19.66,19.89,19.59,19.86,1986100.0
2020-06-15 09:30:00,19.48,19.8,19.42,19.78,1188950.0,19.48,19.8,19.42,19.78,1188950.0
2020-06-15 10:00:00,19.74,20.01,19.74,19.91,807850.0,19.74,20.01,19.74,19.91,807850.0
2020-06-15 10:30:00,19.88,20.01,19.85,19.93,401050.0,19.88,20.01,19.85,19.93,401050.0
2020-06-15 11:00:00,19.94,20.03,19.89,20.03,245400.0,19.94,20.03,19.89,20.03,245400.0
2020-06-15 11:30:00,20.03,20.08,20.0,20.04,338050.0,20.03,20.08,20.0,20.04,338050.0
2020-06-15 12:00:00,20.05,20.28,20.05,20.26,725600.0,20.05,20.28,20.05,20.26,725600.0
2020-06-15 12:30:00,20.23,20.26,20.14,20.17,545150.0,20.23,20.26,20.14,20.17,545150.0
2020-06-15 13:00:00,20.18,20.24,20.18,20.23,187800.0,20.18,20.24,20.18,20.23,187800.0
2020-06-15 13:30:00,20.25,20.26,20.17,20.19,304700.0,20.25,20.26,20.17,20.19,304700.0
2020-06-15 14:00:00,20.23,20.49,20.21,20.46,705400.0,20.23,20.49,20.21,20.46,705400.0
2020-06-15 14:30:00,20.45,20.45,20.32,20.38,329750.0,20.45,20.45,20.32,20.38,329750.0
2020-06-15 15:00:00,20.38,20.5,20.38,20.4,547800.0,20.38,20.5,20.38,20.4,547800.0
2020-06-15 15:30:00,20.39,20.49,20.25,20.49,1747350.0,20.39,20.49,20.25,20.49,1747350.0
2020-06-16 09:30:00,20.75,20.75,20.5,20.6,1061800.0,20.75,20.75,20.5,20.6,1061800.0
2020-06-16 10:00:00,20.62,20.75,20.59,20.63,510400.0,20.62,20.75,20.59,20.63,510400.0
2020-06-16 10:30:00,20.6,20.6,20.24,20.28,336750.0,20.6,20.6,20.24,20.28,336750.0
2020-06-16 11:00:00,20.18,20.47,20.05,20.35,604800.0,20.18,20.47,20.05,20.35,604800.0
2020-06-16 11:30:00,20.31,20.52,20.3,20.48,634200.0,20.31,20.52,20.3,20.48,634200.0
2020-06-16 12:00:00,20.49,20.49,20.36,20.41,417000.0,20.49,20.49,20.36,20.41,417000.0
2020-06-16 12:30:00,20.41,20.49,20.41,20.42,250750.0,20.41,20.49,20.41,20.42,250750.0
2020-06-16 13:00:00,20.42,20.44,20.38,20.42,262150.0,20.42,20.44,20.38,20.42,262150.0
2020-06-16 13:30:00,20.42,20.48,20.39,20.45,374700.0,20.42,20.48,20.39,20.45,374700.0
2020-06-16 14:00:00,20.5,20.65,20.5,20.6,687900.0,20.5,20.65,20.5,20.6,687900.0
2020-06-16 14:30:00,20.62,20.67,20.53,20.61,269950.0,20.62,20.67,20.53,20.61,269950.0
2020-06-16 15:00:00,20.61,20.61,20.44,20.52,217500.0,20.61,20.61,20.44,20.52,217500.0
2020-06-16 15:30:00,20.5,20.66,20.49,20.66,1571700.0,20.5,20.66,20.49,20.66,1571700.0
2020-06-17 09:30:00,20.62,20.78,20.62,20.73,573250.0,20.62,20.78,20.62,20.73,573250.0
2020-06-17 10:00:00,20.74,20.75,20.56,20.6,393350.0,20.74,20.75,20.56,20.6,393350.0
2020-06-17 10:30:00,20.56,20.7,20.49,20.7,290850.0,20.56,20.7,20.49,20.7,290850.0
2020-06-17 11:00:00,20.67,20.78,20.66,20.76,219900.0,20.67,20.78,20.66,20.76,219900.0
2020-06-17 11:30:00,20.73,20.78,20.69,20.71,115000.0,20.73,20.78,20.69,20.71,115000.0
2020-06-17 12:00:00,20.68,20.77,20.68,20.76,155100.0,20.68,20.77,20.68,20.76,155100.0
2020-06-17 12:30:00,20.78,20.86,20.77,20.78,325300.0,20.78,20.86,20.77,20.78,325300.0
2020-06-17 13:00:00,20.77,20.83,20.77,20.82,100000.0,20.77,20.83,20.77,20.82,100000.0
2020-06-17 13:30:00,20.81,20.82,20.76,20.77,192400.0,20.81,20.82,20.76,20.77,192400.0
2020-06-17 14:00:00,20.74,20.74,20.62,20.65,137300.0,20.74,20.74,20.62,20.65,137300.0
2020-06-17 14:30:00,20.66,20.73,20.65,20.65,247000.0,20.66,20.73,20.65,20.65,247000.0
2020-06-17 15:00:00,20.65,20.65,20.47,20.47,427300.0,20.65,20.65,20.47,20.47,427300.0
2020-06-17 15:30:00,20.46,20.53,20.41,20.46,1677200.0,20.46,20.53,20.41,20.46,1677200.0
2020-06-18 09:30:00,20.53,20.6,20.4,20.55,548950.0,20.53,20.6,20.4,20.55,548950.0
2020-06-18 10:00:00,20.53,20.68,20.52,20.52,444750.0,20.53,20.68,20.52,20.52,444750.0
2020-06-18 10:30:00,20.53,20.6,20.49,20.53,556700.0,20.53,20.6,20.49,20.53,556700.0
2020-06-18 11:00:00,20.54,20.6,20.5,20.55,142900.0,20.54,20.6,20.5,20.55,142900.0
2020-06-18 11:30:00,20.56,20.59,20.45,20.47,256450.0,20.56,20.59,20.45,20.47,256450.0
2020-06-18 12:00:00,20.48,20.55,20.42,20.54,271500.0,20.48,20.55,20.42,20.54,271500.0
2020-06-18 12:30:00,20.55,20.71,20.55,20.69,360000.0,20.55,20.71,20.55,20.69,360000.0
2020-06-18 13:00:00,20.71,20.72,20.63,20.72,305150.0,20.71,20.72,20.63,20.72,305150.0
2020-06-18 13:30:00,20.72,20.78,20.7,20.74,225700.0,20.72,20.78,20.7,20.74,225700.0
2020-06-18 14:00:00,20.75,20.75,20.64,20.66,225000.0,20.75,20.75,20.64,20.66,225000.0
2020-06-18 14:30:00,20.66,20.68,20.59,20.59,255850.0,20.66,20.68,20.59,20.59,255850.0
2020-06-18 15:00:00,20.59,20.64,20.55,20.64,330050.0,20.59,20.64,20.55,20.64,330050.0
2020-06-18 15:30:00,20.63,20.68,20.59,20.63,997950.0,20.63,20.68,20.59,20.63,997950.0
2020-06-19 09:30:00,20.8,20.84,20.66,20.7,1217700.0,20.8,20.84,20.66,20.7,1217700.0
2020-06-19 10:00:00,20.71,20.71,20.64,20.68,522150.0,20.71,20.71,20.64,20.68,522150.0
2020-06-19 10:30:00,20.7,20.71,20.64,20.69,186600.0,20.7,20.71,20.64,20.69,186600.0
2020-06-19 11:00:00,20.68,20.82,20.68,20.71,338500.0,20.68,20.82,20.68,20.71,338500.0
2020-06-19 11:30:00,20.69,20.69,20.6,20.63,314900.0,20.69,20.69,20.6,20.63,314900.0
2020-06-19 12:00:00,20.62,20.62,20.4,20.53,643300.0,20.62,20.62,20.4,20.53,643300.0
2020-06-19 12:30:00,20.56,20.68,20.55,20.68,603050.0,20.56,20.68,20.55,20.68,603050.0
2020-06-19 13:00:00,20.66,20.68,20.57,20.58,344950.0,20.66,20.68,20.57,20.58,344950.0
2020-06-19 13:30:00,20.56,20.64,20.44,20.46,464150.0,20.56,20.64,20.44,20.46,464150.0
2020-06-19 14:00:00,20.47,20.52,20.42,20.49,582900.0,20.47,20.52,20.42,20.49,582900.0
2020-06-19 14:30:00,20.5,20.67,20.48,20.67,443950.0,20.5,20.67,20.48,20.67,443950.0
2020-06-19 15:00:00,20.66,20.77,20.64,20.76,713500.0,20.66,20.77,20.64,20.76,713500.0
2020-06-19 15:30:00,20.75,20.79,20.66,20.66,2289900.0,20.75,20.79,20.66,20.66,2289900.0
2020-06-22 09:30:00,20.53,20.82,20.5,20.82,1744200.0,20.53,20.82,20.5,20.82,1744200.0
2020-06-22 10:00:00,20.82,20.94,20.76,20.86,1005000.0,20.82,20.94,20.76,20.86,1005000.0
2020-06-22 10:30:00,20.86,20.95,20.82,20.83,683600.0,20.86,20.95,20.82,20.83,683600.0
2020-06-22 11:00:00,20.81,20.97,20.8,20.94,594100.0,20.81,20.97,20.8,20.94,594100.0
2020-06-22 11:30:00,20.93,21.1,20.89,21.04,1993800.0,20.93,21.1,20.89,21.04,1993800.0
2020-06-22 12:00:00,21.06,21.19,21.04,21.18,2216550.0,21.06,21.19,21.04,21.18,2216550.0
2020-06-22 12:30:00,21.18,21.28,21.13,21.28,1008500.0,21.18,21.28,21.13,21.28,1008500.0
2020-06-22 13:00:00,21.29,21.29,21.22,21.24,939850.0,21.29,21.29,21.22,21.24,939850.0
2020-06-22 13:30:00,21.24,21.37,21.24,21.28,851850.0,21.24,21.37,21.24,21.28,851850.0
2020-06-22 14:00:00,21.27,21.3,21.2,21.25,688200.0,21.27,21.3,21.2,21.25,688200.0
2020-06-22 14:30:00,21.27,21.36,21.24,21.35,739250.0,21.27,21.36,21.24,21.35,739250.0
2020-06-22 15:00:00,21.33,21.36,21.2,21.21,1250850.0,21.33,21.36,21.2,21.21,1250850.0
2020-06-22 15:30:00,21.2,21.43,21.2,21.41,2759850.0,21.2,21.43,21.2,21.41,2759850.0
2020-06-23 09:30:00,21.48,21.48,21.14,21.16,1083550.0,21.48,21.48,21.14,21.16,1083550.0
2020-06-23 10:00:00,21.2,21.2,21.04,21.04,874300.0,21.2,21.2,21.04,21.04,874300.0
2020-06-23 10:30:00,21.06,21.07,20.91,20.97,896050.0,21.06,21.07,20.91,20.97,896050.0
2020-06-23 11:00:00,21.01,21.08,20.94,20.94,727100.0,21.01,21.08,20.94,20.94,727100.0
2020-06-23 11:30:00,20.94,20.97,20.9,20.96,688350.0,20.94,20.97,20.9,20.96,688350.0
2020-06-23 12:00:00,20.96,20.99,20.87,20.92,605500.0,20.96,20.99,20.87,20.92,605500.0
2020-06-23 12:30:00,20.93,21.02,20.93,21.0,220700.0,20.93,21.02,20.93,21.0,220700.0
2020-06-23 13:00:00,20.98,21.02,20.97,20.99,511300.0,20.98,21.02,20.97,20.99,511300.0
2020-06-23 13:30:00,20.97,20.99,20.86,20.9,386050.0,20.97,20.99,20.86,20.9,386050.0
2020-06-23 14:00:00,20.89,20.89,20.8,20.8,813850.0,20.89,20.89,20.8,20.8,813850.0
2020-06-23 14:30:00,20.81,20.84,20.69,20.73,763550.0,20.81,20.84,20.69,20.73,763550.0
2020-06-23 15:00:00,20.74,20.87,20.7,20.78,951300.0,20.74,20.87,20.7,20.78,951300.0
2020-06-23 15:30:00,20.78,20.83,20.74,20.8,1297050.0,20.78,20.83,20.74,20.8,1297050.0
2020-06-24 09:30:00,20.72,21.07,20.71,20.72,1161900.0,20.72,21.07,20.71,20.72,1161900.0
2020-06-24 10:00:00,20.72,20.83,20.69,20.81,379000.0,20.72,20.83,20.69,20.81,379000.0
2020-06-24 10:30:00,20.79,20.8,20.65,20.73,325050.0,20.79,20.8,20.65,20.73,325050.0
2020-06-24 11:00:00,20.72,20.77,20.57,20.64,615800.0,20.72,20.77,20.57,20.64,615800.0
2020-06-24 11:30:00,20.65,20.68,20.37,20.45,855750.0,20.65,20.68,20.37,20.45,855750.0
2020-06-24 12:00:00,20.49,20.63,20.46,20.55,393200.0,20.49,20.63,20.46,20.55,393200.0
2020-06-24 12:30:00,20.55,20.71,20.52,20.67,481550.0,20.55,20.71,20.52,20.67,481550.0
2020-06-24 13:00:00,20.72,20.72,20.65,20.65,461050.0,20.72,20.72,20.65,20.65,461050.0
2020-06-24 13:30:00,20.65,20.72,20.64,20.72,576400.0,20.65,20.72,20.64,20.72,576400.0
2020-06-24 14:00:00,20.75,20.81,20.68,20.74,409600.0,20.75,20.81,20.68,20.74,409600.0
2020-06-24 14:30:00,20.73,20.78,20.69,20.7,488000.0,20.73,20.78,20.69,20.7,488000.0
2020-06-24 15:00:00,20.72,20.96,20.72,20.9,1279600.0,20.72,20.96,20.72,20.9,1279600.0
2020-06-24 15:30:00,20.91,21.01,20.9,20.97,2049750.0,20.91,21.01,20.9,20.97,2049750.0
2020-06-25 09:30:00,20.95,21.04,20.74,20.99,587550.0,20.95,21.04,20.74,20.99,587550.0
2020-06-25 10:00:00,20.96,21.03,20.85,20.96,536500.0,20.96,21.03,20.85,20.96,536500.0
2020-06-25 10:30:00,20.94,20.99,20.8,20.82,300750.0,20.94,20.99,20.8,20.82,300750.0
2020-06-25 11:00:00,20.85,20.93,20.76,20.9,225050.0,20.85,20.93,20.76,20.9,225050.0
2020-06-25 11:30:00,20.87,20.9,20.79,20.87,145000.0,20.87,20.9,20.79,20.87,145000.0
2020-06-25 12:00:00,20.9,20.91,20.83,20.83,146300.0,20.9,20.91,20.83,20.83,146300.0
2020-06-25 12:30:00,20.81,20.88,20.78,20.78,182250.0,20.81,20.88,20.78,20.78,182250.0
2020-06-25 13:00:00,20.78,20.81,20.73,20.78,130000.0,20.78,20.81,20.73,20.78,130000.0
2020-06-25 13:30:00,20.8,20.85,20.78,20.81,139750.0,20.8,20.85,20.78,20.81,139750.0
2020-06-25 14:00:00,20.8,20.81,20.72,20.75,324850.0,20.8,20.81,20.72,20.75,324850.0
2020-06-25 14:30:00,20.72,20.77,20.66,20.76,527450.0,20.72,20.77,20.66,20.76,527450.0
2020-06-25 15:00:00,20.76,20.93,20.76,20.92,565900.0,20.76,20.93,20.76,20.92,565900.0
2020-06-25 15:30:00,20.9,21.0,20.9,20.98,963750.0,20.9,21.0,20.9,20.98,963750.0
2020-06-26 09:30:00,20.98,20.98,20.86,20.88,520400.0,20.98,20.98,20.86,20.88,520400.0
2020-06-26 10:00:00,20.88,20.88,20.63,20.72,596850.0,20.88,20.88,20.63,20.72,596850.0
2020-06-26 10:30:00,20.73,20.8,20.66,20.75,341800.0,20.73,20.8,20.66,20.75,341800.0
2020-06-26 11:00:00,20.72,20.9,20.7,20.9,344900.0,20.72,20.9,20.7,20.9,344900.0
2020-06-26 11:30:00,20.9,20.98,20.84,20.94,298550.0,20.9,20.98,20.84,20.94,298550.0
2020-06-26 12:00:00,20.92,20.94,20.76,20.82,406000.0,20.92,20.94,20.76,20.82,406000.0
2020-06-26 12:30:00,20.8,20.81,20.72,20.79,224550.0,20.8,20.81,20.72,20.79,224550.0
2020-06-26 13:00:00,20.78,20.86,20.77,20.81,182750.0,20.78,20.86,20.77,20.81,182750.0
2020-06-26 13:30:00,20.81,20.81,20.75,20.75,170200.0,20.81,20.81,20.75,20.75,170200.0
2020-06-26 14:00:00,20.71,20.77,20.65,20.65,315000.0,20.71,20.77,20.65,20.65,315000.0
2020-06-26 14:30:00,20.65,20.65,20.59,20.65,451900.0,20.65,20.65,20.59,20.65,451900.0
2020-06-26 15:00:00,20.66,20.7,20.62,20.64,330100.0,20.66,20.7,20.62,20.64,330100.0
2020-06-26 15:30:00,20.64,20.75,20.59,20.62,1548900.0,20.64,20.75,20.59,20.62,1548900.0
2020-06-29 09:30:00,20.7,20.77,20.42,20.55,960900.0,20.7,20.77,20.42,20.55,960900.0
2020-06-29 10:00:00,20.58,20.86,20.58,20.86,582900.0,20.58,20.86,20.58,20.86,582900.0
2020-06-29 10:30:00,20.84,20.9,20.8,20.82,485100.0,20.84,20.9,20.8,20.82,485100.0
2020-06-29 11:00:00,20.84,20.84,20.72,20.83,150000.0,20.84,20.84,20.72,20.83,150000.0
2020-06-29 11:30:00,20.82,20.9,20.8,20.9,184800.0,20.82,20.9,20.8,20.9,184800.0
2020-06-29 12:00:00,20.9,20.96,20.88,20.95,286250.0,20.9,20.96,20.88,20.95,286250.0
2020-06-29 12:30:00,20.96,21.11,20.96,21.08,2276300.0,20.96,21.11,20.96,21.08,2276300.0
2020-06-29 13:00:00,21.08,21.08,21.02,21.07,370350.0,21.08,21.08,21.02,21.07,370350.0
2020-06-29 13:30:00,21.08,21.15,21.06,21.06,385650.0,21.08,21.15,21.06,21.06,385650.0
2020-06-29 14:00:00,21.06,21.07,20.95,20.96,291050.0,21.06,21.07,20.95,20.96,291050.0
2020-06-29 14:30:00,20.96,20.98,20.87,20.88,210650.0,20.96,20.98,20.87,20.88,210650.0
2020-06-29 15:00:00,20.9,20.9,20.78,20.82,307950.0,20.9,20.9,20.78,20.82,307950.0
2020-06-29 15:30:00,20.86,20.94,20.8,20.94,697300.0,20.86,20.94,20.8,20.94,697300.0
2020-06-30 09:30:00,20.98,21.02,20.9,20.93,593950.0,20.98,21.02,20.9,20.93,593950.0
2020-06-30 10:00:00,20.93,20.96,20.88,20.91,478300.0,20.93,20.96,20.88,20.91,478300.0
2020-06-30 10:30:00,20.88,20.93,20.86,20.93,357850.0,20.88,20.93,20.86,20.93,357850.0
2020-06-30 11:00:00,20.97,21.01,20.92,20.92,443900.0,20.97,21.01,20.92,20.92,443900.0
2020-06-30 11:30:00,20.94,20.94,20.8,20.87,358050.0,20.94,20.94,20.8,20.87,358050.0
2020-06-30 12:00:00,20.87,20.92,20.86,20.87,226400.0,20.87,20.92,20.86,20.87,226400.0
2020-06-30 12:30:00,20.88,20.9,20.86,20.87,276850.0,20.88,20.9,20.86,20.87,276850.0
2020-06-30 13:00:00,20.88,20.89,20.78,20.84,219850.0,20.88,20.89,20.78,20.84,219850.0
2020-06-30 13:30:00,20.87,20.87,20.83,20.84,141950.0,20.87,20.87,20.83,20.84,141950.0
2020-06-30 14:00:00,20.84,20.87,20.83,20.85,121550.0,20.84,20.87,20.83,20.85,121550.0
2020-06-30 14:30:00,20.85,20.86,20.74,20.75,563500.0,20.85,20.86,20.74,20.75,563500.0
2020-06-30 15:00:00,20.75,20.88,20.69,20.87,533100.0,20.75,20.88,20.69,20.87,533100.0
2020-06-30 15:30:00,20.87,21.13,20.87,21.05,2644200.0,20.87,21.13,20.87,21.05,2644200.0
2020-07-01 09:30:00,21.08,21.2,20.96,21.0,646000.0,21.08,21.2,20.96,21.0,646000.0
2020-07-01 10:00:00,21.08,21.18,21.01,21.13,532950.0,21.08,21.18,21.01,21.13,532950.0
2020-07-01 10:30:00,21.14,21.18,21.08,21.13,278650.0,21.14,21.18,21.08,21.13,278650.0
2020-07-01 11:00:00,21.1,21.12,21.04,21.04,223200.0,21.1,21.12,21.04,21.04,223200.0
2020-07-01 11:30:00,21.07,21.19,21.05,21.19,291900.0,21.07,21.19,21.05,21.19,291900.0
2020-07-01 12:00:00,21.19,21.2,21.16,21.17,497150.0,21.19,21.2,21.16,21.17,497150.0
2020-07-01 12:30:00,21.16,21.19,21.11,21.17,567450.0,21.16,21.19,21.11,21.17,567450.0
2020-07-01 13:00:00,21.16,21.34,21.15,21.29,702550.0,21.16,21.34,21.15,21.29,702550.0
2020-07-01 13:30:00,21.3,21.37,21.3,21.36,416000.0,21.3,21.37,21.3,21.36,416000.0
2020-07-01 14:00:00,21.36,21.4,21.33,21.39,440250.0,21.36,21.4,21.33,21.39,440250.0
2020-07-01 14:30:00,21.38,21.39,21.26,21.29,353750.0,21.38,21.39,21.26,21.29,353750.0
2020-07-01 15:00:00,21.31,21.42,21.31,21.42,617850.0,21.31,21.42,21.31,21.42,617850.0
2020-07-01 15:30:00,21.42,21.47,21.36,21.38,1293500.0,21.42,21.47,21.36,21.38,1293500.0
2020-07-02 09:30:00,21.62,21.69,21.4,21.42,1046100.0,21.62,21.69,21.4,21.42,1046100.0
2020-07-02 10:00:00,21.41,21.64,21.4,21.52,826500.0,21.41,21.64,21.4,21.52,826500.0
2020-07-02 10:30:00,21.52,21.57,21.36,21.37,386050.0,21.52,21.57,21.36,21.37,386050.0
2020-07-02 11:00:00,21.37,21.38,21.26,21.32,491150.0,21.37,21.38,21.26,21.32,491150.0
2020-07-02 11:30:00,21.28,21.4,21.26,21.38,156250.0,21.28,21.4,21.26,21.38,156250.0
2020-07-02 12:00:00,21.34,21.36,21.27,21.34,168050.0,21.34,21.36,21.27,21.34,168050.0
2020-07-02 12:30:00,21.32,21.32,21.25,21.27,304250.0,21.32,21.32,21.25,21.27,304250.0
2020-07-02 13:00:00,21.26,21.28,21.22,21.25,237250.0,21.26,21.28,21.22,21.25,237250.0
2020-07-02 13:30:00,21.25,21.26,21.18,21.19,288450.0,21.25,21.26,21.18,21.19,288450.0
2020-07-02 14:00:00,21.19,21.26,21.18,21.25,327650.0,21.19,21.26,21.18,21.25,327650.0
2020-07-02 14:30:00,21.26,21.27,21.18,21.21,267750.0,21.26,21.27,21.18,21.21,267750.0
2020-07-02 15:00:00,21.21,21.25,21.13,21.23,257500.0,21.21,21.25,21.13,21.23,257500.0
2020-07-02 15:30:00,21.23,21.26,21.06,21.11,1440900.0,21.23,21.26,21.06,21.11,1440900.0
2020-07-06 09:30:00,21.33,21.56,21.23,21.56,1331650.0,21.33,21.56,21.23,21.56,1331650.0
2020-07-06 10:00:00,21.52,21.6,21.44,21.54,561150.0,21.52,21.6,21.44,21.54,561150.0
2020-07-06 10:30:00,21.55,22.03,21.54,22.03,2613350.0,21.55,22.03,21.54,22.03,2613350.0
2020-07-06 11:00:00,22.01,22.21,22.01,22.09,2458300.0,22.01,22.21,22.01,22.09,2458300.0
2020-07-06 11:30:00,22.06,22.2,22.04,22.1,1929650.0,22.06,22.2,22.04,22.1,1929650.0
2020-07-06 12:00:00,22.1,22.22,22.1,22.22,659450.0,22.1,22.22,22.1,22.22,659450.0
2020-07-06 12:30:00,22.23,22.34,22.2,22.33,686000.0,22.23,22.34,22.2,22.33,686000.0
2020-07-06 13:00:00,22.34,22.38,22.19,22.26,983900.0,22.34,22.38,22.19,22.26,983900.0
2020-07-06 13:30:00,22.27,22.3,22.2,22.27,576550.0,22.27,22.3,22.2,22.27,576550.0
2020-07-06 14:00:00,22.27,22.32,22.17,22.29,911250.0,22.27,22.32,22.17,22.29,911250.0
2020-07-06 14:30:00,22.3,22.51,22.3,22.49,1230500.0,22.3,22.51,22.3,22.49,1230500.0
2020-07-06 15:00:00,22.49,22.57,22.43,22.51,1259850.0,22.49,22.57,22.43,22.51,1259850.0
2020-07-06 15:30:00,22.5,22.59,22.43,22.52,2062050.0,22.5,22.59,22.43,22.52,2062050.0
2020-07-07 09:30:00,22.39,22.68,22.38,22.65,1223250.0,22.39,22.68,22.38,22.65,1223250.0
2020-07-07 10:00:00,22.63,22.91,22.52,22.84,1094500.0,22.63,22.91,22.52,22.84,1094500.0
2020-07-07 10:30:00,22.86,22.89,22.73,22.8,722050.0,22.86,22.89,22.73,22.8,722050.0
2020-07-07 11:00:00,22.8,22.82,22.58,22.58,686150.0,22.8,22.82,22.58,22.58,686150.0
2020-07-07 11:30:00,22.6,22.67,22.51,22.59,617850.0,22.6,22.67,22.51,22.59,617850.0
2020-07-07 12:00:00,22.56,22.58,22.3,22.32,818600.0,22.56,22.58,22.3,22.32,818600.0
2020-07-07 12:30:00,22.32,22.41,22.31,22.4,659000.0,22.32,22.41,22.31,22.4,659000.0
2020-07-07 13:00:00,22.41,22.5,22.4,22.45,267200.0,22.41,22.5,22.4,22.45,267200.0
2020-07-07 13:30:00,22.43,22.49,22.39,22.41,347400.0,22.43,22.49,22.39,22.41,347400.0
2020-07-07 14:00:00,22.41,22.43,22.32,22.32,348350.0,22.41,22.43,22.32,22.32,348350.0
2020-07-07 14:30:00,22.31,22.31,22.18,22.29,617750.0,22.31,22.31,22.18,22.29,617750.0
2020-07-07 15:00:00,22.29,22.3,22.14,22.15,614550.0,22.29,22.3,22.14,22.15,614550.0
2020-07-07 15:30:00,22.15,22.28,22.1,22.2,2509150.0,22.15,22.28,22.1,22.2,2509150.0
2020-07-08 09:30:00,22.38,22.66,22.3,22.64,1023200.0,22.38,22.66,22.3,22.64,1023200.0
2020-07-08 10:00:00,22.64,22.66,22.47,22.51,508450.0,22.64,22.66,22.47,22.51,508450.0
2020-07-08 10:30:00,22.52,22.65,22.52,22.61,394650.0,22.52,22.65,22.52,22.61,394650.0
2020-07-08 11:00:00,22.61,22.61,22.28,22.37,784350.0,22.61,22.61,22.28,22.37,784350.0
2020-07-08 11:30:00,22.37,22.5,22.37,22.42,299650.0,22.37,22.5,22.37,22.42,299650.0
2020-07-08 12:00:00,22.42,22.42,22.29,22.37,235050.0,22.42,22.42,22.29,22.37,235050.0
2020-07-08 12:30:00,22.37,22.38,22.33,22.36,148800.0,22.37,22.38,22.33,22.36,148800.0
2020-07-08 13:00:00,22.36,22.37,22.27,22.27,223700.0,22.36,22.37,22.27,22.27,223700.0
2020-07-08 13:30:00,22.27,22.32,22.22,22.22,273900.0,22.27,22.32,22.22,22.22,273900.0
2020-07-08 14:00:00,22.23,22.27,22.17,22.26,278250.0,22.23,22.27,22.17,22.26,278250.0
2020-07-08 14:30:00,22.26,22.27,22.14,22.23,341300.0,22.26,22.27,22.14,22.23,341300.0
2020-07-08 15:00:00,22.21,22.3,22.21,22.22,430250.0,22.21,22.3,22.21,22.22,430250.0
2020-07-08 15:30:00,22.23,22.3,22.18,22.28,1762450.0,22.23,22.3,22.18,22.28,1762450.0
2020-07-09 09:30:00,22.6,22.63,22.5,22.57,694050.0,22.6,22.63,22.5,22.57,694050.0
2020-07-09 10:00:00,22.57,22.66,22.49,22.53,639650.0,22.57,22.66,22.49,22.53,639650.0
2020-07-09 10:30:00,22.52,22.54,22.19,22.19,432350.0,22.52,22.54,22.19,22.19,432350.0
2020-07-09 11:00:00,22.22,22.29,22.11,22.25,524150.0,22.22,22.29,22.11,22.25,524150.0
2020-07-09 11:30:00,22.23,22.33,22.22,22.3,307950.0,22.23,22.33,22.22,22.3,307950.0
2020-07-09 12:00:00,22.29,22.36,22.23,22.23,275100.0,22.29,22.36,22.23,22.23,275100.0
2020-07-09 12:30:00,22.25,22.3,22.22,22.3,238100.0,22.25,22.3,22.22,22.3,238100.0
2020-07-09 13:00:00,22.3,22.38,22.3,22.38,351750.0,22.3,22.38,22.3,22.38,351750.0
2020-07-09 13:30:00,22.35,22.41,22.25,22.25,276300.0,22.35,22.41,22.25,22.25,276300.0
2020-07-09 14:00:00,22.26,22.33,22.26,22.33,175000.0,22.26,22.33,22.26,22.33,175000.0
2020-07-09 14:30:00,22.31,22.38,22.31,22.38,316050.0,22.31,22.38,22.31,22.38,316050.0
2020-07-09 15:00:00,22.36,22.38,22.24,22.25,573950.0,22.36,22.38,22.24,22.25,573950.0
2020-07-09 15:30:00,22.26,22.36,22.22,22.32,937850.0,22.26,22.36,22.22,22.32,937850.0
2020-07-10 09:30:00,22.21,22.28,22.05,22.14,545150.0,22.21,22.28,22.05,22.14,545150.0
2020-07-10 10:00:00,22.15,22.15,22.02,22.06,386150.0,22.15,22.15,22.02,22.06,386150.0
2020-07-10 10:30:00,22.05,22.2,22.05,22.15,326650.0,22.05,22.2,22.05,22.15,326650.0
2020-07-10 11:00:00,22.11,22.18,22.07,22.07,210000.0,22.11,22.18,22.07,22.07,210000.0
2020-07-10 11:30:00,22.07,22.12,22.06,22.1,211800.0,22.07,22.12,22.06,22.1,211800.0
2020-07-10 12:00:00,22.1,22.14,22.09,22.09,225750.0,22.1,22.14,22.09,22.09,225750.0
2020-07-10 12:30:00,22.08,22.16,22.08,22.13,258300.0,22.08,22.16,22.08,22.13,258300.0
2020-07-10 13:00:00,22.12,22.19,22.1,22.17,295900.0,22.12,22.19,22.1,22.17,295900.0
2020-07-10 13:30:00,22.15,22.3,22.13,22.26,359850.0,22.15,22.3,22.13,22.26,359850.0
2020-07-10 14:00:00,22.25,22.27,22.12,22.17,215100.0,22.25,22.27,22.12,22.17,215100.0
2020-07-10 14:30:00,22.19,22.25,22.16,22.25,245000.0,22.19,22.25,22.16,22.25,245000.0
2020-07-10 15:00:00,22.22,22.3,22.2,22.3,362700.0,22.22,22.3,22.2,22.3,362700.0
2020-07-10 15:30:00,22.29,22.37,22.25,22.36,1078700.0,22.29,22.37,22.25,22.36,1078700.0
2020-07-13 09:30:00,22.64,22.64,22.5,22.59,896200.0,22.64,22.64,22.5,22.59,896200.0
2020-07-13 10:00:00,22.52,22.6,22.45,22.6,885250.0,22.52,22.6,22.45,22.6,885250.0
2020-07-13 10:30:00,22.58,22.7,22.53,22.7,414250.0,22.58,22.7,22.53,22.7,414250.0
2020-07-13 11:00:00,22.71,22.75,22.62,22.67,527900.0,22.71,22.75,22.62,22.67,527900.0
2020-07-13 11:30:00,22.66,22.8,22.65,22.71,276450.0,22.66,22.8,22.65,22.71,276450.0
2020-07-13 12:00:00,22.74,22.81,22.73,22.75,453900.0,22.74,22.81,22.73,22.75,453900.0
2020-07-13 12:30:00,22.74,22.75,22.64,22.65,178450.0,22.74,22.75,22.64,22.65,178450.0
2020-07-13 13:00:00,22.66,22.7,22.6,22.68,279550.0,22.66,22.7,22.6,22.68,279550.0
2020-07-13 13:30:00,22.7,22.78,22.63,22.63,429250.0,22.7,22.78,22.63,22.63,429250.0
2020-07-13 14:00:00,22.64,22.64,22.28,22.28,1031200.0,22.64,22.64,22.28,22.28,1031200.0
2020-07-13 14:30:00,22.29,22.45,22.23,22.4,450950.0,22.29,22.45,22.23,22.4,450950.0
2020-07-13 15:00:00,22.32,22.33,21.94,21.94,768200.0,22.32,22.33,21.94,21.94,768200.0
2020-07-13 15:30:00,21.99,22.02,21.74,21.82,1666350.0,21.99,22.02,21.74,21.82,1666350.0
2020-07-14 09:30:00,21.78,22.04,21.56,21.69,683900.0,21.78,22.04,21.56,21.69,683900.0
2020-07-14 10:00:00,21.72,21.72,21.35,21.51,956650.0,21.72,21.72,21.35,21.51,956650.0
2020-07-14 10:30:00,21.55,21.84,21.52,21.76,552900.0,21.55,21.84,21.52,21.76,552900.0
2020-07-14 11:00:00,21.73,21.73,21.61,21.64,248650.0,21.73,21.73,21.61,21.64,248650.0
2020-07-14 11:30:00,21.65,21.88,21.65,21.79,158000.0,21.65,21.88,21.65,21.79,158000.0
2020-07-14 12:00:00,21.76,21.95,21.75,21.85,353950.0,21.76,21.95,21.75,21.85,353950.0
2020-07-14 12:30:00,21.87,21.91,21.82,21.83,155300.0,21.87,21.91,21.82,21.83,155300.0
2020-07-14 13:00:00,21.84,21.86,21.78,21.83,102500.0,21.84,21.86,21.78,21.83,102500.0
2020-07-14 13:30:00,21.83,21.94,21.81,21.86,303900.0,21.83,21.94,21.81,21.86,303900.0
2020-07-14 14:00:00,21.87,21.97,21.86,21.96,320000.0,21.87,21.97,21.86,21.96,320000.0
2020-07-14 14:30:00,21.99,21.99,21.8,21.89,464500.0,21.99,21.99,21.8,21.89,464500.0
2020-07-14 15:00:00,21.9,21.96,21.76,21.96,442350.0,21.9,21.96,21.76,21.96,442350.0
2020-07-14 15:30:00,21.95,22.1,21.92,22.06,1016400.0,21.95,22.1,21.92,22.06,1016400.0
2020-07-15 09:30:00,22.52,22.64,22.34,22.4,1298600.0,22.52,22.64,22.34,22.4,1298600.0
2020-07-15 10:00:00,22.39,22.54,22.25,22.54,512250.0,22.39,22.54,22.25,22.54,512250.0
2020-07-15 10:30:00,22.56,22.56,22.42,22.45,712150.0,22.56,22.56,22.42,22.45,712150.0
2020-07-15 11:00:00,22.48,22.48,22.24,22.36,651900.0,22.48,22.48,22.24,22.36,651900.0
2020-07-15 11:30:00,22.38,22.39,22.16,22.16,233600.0,22.38,22.39,22.16,22.16,233600.0
2020-07-15 12:00:00,22.14,22.38,22.09,22.34,286150.0,22.14,22.38,22.09,22.34,286150.0
2020-07-15 12:30:00,22.33,22.44,22.32,22.44,270100.0,22.33,22.44,22.32,22.44,270100.0
2020-07-15 13:00:00,22.46,22.48,22.31,22.31,470050.0,22.46,22.48,22.31,22.31,470050.0
2020-07-15 13:30:00,22.32,22.38,22.29,22.33,447250.0,22.32,22.38,22.29,22.33,447250.0
2020-07-15 14:00:00,22.34,22.6,22.34,22.57,555750.0,22.34,22.6,22.34,22.57,555750.0
2020-07-15 14:30:00,22.59,22.63,22.49,22.49,533400.0,22.59,22.63,22.49,22.49,533400.0
2020-07-15 15:00:00,22.49,22.6,22.45,22.56,450700.0,22.49,22.6,22.45,22.56,450700.0
2020-07-15 15:30:00,22.58,22.71,22.56,22.67,1351000.0,22.58,22.71,22.56,22.67,1351000.0
2020-07-16 09:30:00,22.48,22.66,22.46,22.5,580900.0,22.48,22.66,22.46,22.5,580900.0
2020-07-16 10:00:00,22.49,22.53,22.41,22.52,465850.0,22.49,22.53,22.41,22.52,465850.0
2020-07-16 10:30:00,22.45,22.51,22.32,22.36,513600.0,22.45,22.51,22.32,22.36,513600.0
2020-07-16 11:00:00,22.37,22.37,22.25,22.26,559950.0,22.37,22.37,22.25,22.26,559950.0
2020-07-16 11:30:00,22.27,22.38,22.26,22.38,430700.0,22.27,22.38,22.26,22.38,430700.0
2020-07-16 12:00:00,22.33,22.44,22.33,22.4,277100.0,22.33,22.44,22.33,22.4,277100.0
2020-07-16 12:30:00,22.4,22.55,22.39,22.52,309050.0,22.4,22.55,22.39,22.52,309050.0
2020-07-16 13:00:00,22.47,22.55,22.46,22.49,147550.0,22.47,22.55,22.46,22.49,147550.0
2020-07-16 13:30:00,22.5,22.55,22.46,22.47,212700.0,22.5,22.55,22.46,22.47,212700.0
2020-07-16 14:00:00,22.51,22.58,22.51,22.57,210300.0,22.51,22.58,22.51,22.57,210300.0
2020-07-16 14:30:00,22.58,22.64,22.57,22.58,303200.0,22.58,22.64,22.57,22.58,303200.0
2020-07-16 15:00:00,22.58,22.58,22.52,22.56,255050.0,22.58,22.58,22.52,22.56,255050.0
2020-07-16 15:30:00,22.55,22.62,22.54,22.6,1085100.0,22.55,22.62,22.54,22.6,1085100.0
2020-07-17 09:30:00,22.73,22.78,22.57,22.64,877500.0,22.73,22.78,22.57,22.64,877500.0
2020-07-17 10:00:00,22.66,22.67,22.47,22.55,394400.0,22.66,22.67,22.47,22.55,394400.0
2020-07-17 10:30:00,22.54,22.6,22.46,22.58,712500.0,22.54,22.6,22.46,22.58,712500.0
2020-07-17 11:00:00,22.58,22.6,22.53,22.6,190850.0,22.58,22.6,22.53,22.6,190850.0
2020-07-17 11:30:00,22.58,22.58,22.45,22.58,255600.0,22.58,22.58,22.45,22.58,255600.0
2020-07-17 12:00:00,22.56,22.59,22.5,22.5,226750.0,22.56,22.59,22.5,22.5,226750.0
2020-07-17 12:30:00,22.53,22.54,22.46,22.52,251150.0,22.53,22.54,22.46,22.52,251150.0
2020-07-17 13:00:00,22.52,22.53,22.47,22.53,235500.0,22.52,22.53,22.47,22.53,235500.0
2020-07-17 13:30:00,22.53,22.62,22.52,22.62,340000.0,22.53,22.62,22.52,22.62,340000.0
2020-07-17 14:00:00,22.63,22.7,22.61,22.66,355050.0,22.63,22.7,22.61,22.66,355050.0
2020-07-17 14:30:00,22.65,22.74,22.65,22.69,398100.0,22.65,22.74,22.65,22.69,398100.0
2020-07-17 15:00:00,22.69,22.72,22.65,22.69,344500.0,22.69,22.72,22.65,22.69,344500.0
2020-07-17 15:30:00,22.67,22.76,22.61,22.72,1417350.0,22.67,22.76,22.61,22.72,1417350.0
2020-07-20 09:30:00,23.0,23.25,22.95,23.15,1907400.0,23.0,23.25,22.95,23.15,1907400.0
2020-07-20 10:00:00,23.12,23.27,23.12,23.26,796900.0,23.12,23.27,23.12,23.26,796900.0
2020-07-20 10:30:00,23.26,23.33,23.14,23.23,813650.0,23.26,23.33,23.14,23.23,813650.0
2020-07-20 11:00:00,23.18,23.2,23.13,23.16,366900.0,23.18,23.2,23.13,23.16,366900.0
2020-07-20 11:30:00,23.18,23.2,23.09,23.2,461450.0,23.18,23.2,23.09,23.2,461450.0
2020-07-20 12:00:00,23.18,23.21,23.08,23.11,604300.0,23.18,23.21,23.08,23.11,604300.0
2020-07-20 12:30:00,23.11,23.2,23.11,23.19,400500.0,23.11,23.2,23.11,23.19,400500.0
2020-07-20 13:00:00,23.2,23.21,23.16,23.19,414250.0,23.2,23.21,23.16,23.19,414250.0
2020-07-20 13:30:00,23.21,23.33,23.19,23.31,457050.0,23.21,23.33,23.19,23.31,457050.0
2020-07-20 14:00:00,23.3,23.33,23.25,23.32,576450.0,23.3,23.33,23.25,23.32,576450.0
2020-07-20 14:30:00,23.32,23.33,23.29,23.31,388900.0,23.32,23.33,23.29,23.31,388900.0
2020-07-20 15:00:00,23.32,23.37,23.29,23.35,441400.0,23.32,23.37,23.29,23.35,441400.0
2020-07-20 15:30:00,23.36,23.39,23.26,23.27,1592150.0,23.36,23.39,23.26,23.27,1592150.0
2020-07-21 09:30:00,23.53,23.53,23.14,23.28,1107100.0,23.53,23.53,23.14,23.28,1107100.0
2020-07-21 10:00:00,23.25,23.43,23.23,23.27,595400.0,23.25,23.43,23.23,23.27,595400.0
2020-07-21 10:30:00,23.25,23.26,23.02,23.15,428150.0,23.25,23.26,23.02,23.15,428150.0
2020-07-21 11:00:00,23.18,23.26,23.18,23.19,266500.0,23.18,23.26,23.18,23.19,266500.0
2020-07-21 11:30:00,23.24,23.27,23.07,23.12,309900.0,23.24,23.27,23.07,23.12,309900.0
2020-07-21 12:00:00,23.12,23.19,23.02,23.07,319100.0,23.12,23.19,23.02,23.07,319100.0
2020-07-21 12:30:00,23.06,23.17,23.06,23.16,229850.0,23.06,23.17,23.06,23.16,229850.0
2020-07-21 13:00:00,23.13,23.24,23.12,23.24,317500.0,23.13,23.24,23.12,23.24,317500.0
2020-07-21 13:30:00,23.23,23.3,23.23,23.27,308700.0,23.23,23.3,23.23,23.27,308700.0
2020-07-21 14:00:00,23.29,23.34,23.25,23.32,200300.0,23.29,23.34,23.25,23.32,200300.0
2020-07-21 14:30:00,23.34,23.34,23.28,23.33,501900.0,23.34,23.34,23.28,23.33,501900.0
2020-07-21 15:00:00,23.32,23.32,23.09,23.16,572600.0,23.32,23.32,23.09,23.16,572600.0
2020-07-21 15:30:00,23.17,23.31,23.11,23.28,1210500.0,23.17,23.31,23.11,23.28,1210500.0
2020-07-22 09:30:00,23.22,23.48,23.22,23.44,1391500.0,23.22,23.48,23.22,23.44,1391500.0
2020-07-22 10:00:00,23.44,23.5,23.34,23.49,790550.0,23.44,23.5,23.34,23.49,790550.0
2020-07-22 10:30:00,23.48,23.56,23.22,23.38,1013050.0,23.48,23.56,23.22,23.38,1013050.0
2020-07-22 11:00:00,23.36,23.5,23.34,23.47,653600.0,23.36,23.5,23.34,23.47,653600.0
2020-07-22 11:30:00,23.45,23.5,23.38,23.42,684150.0,23.45,23.5,23.38,23.42,684150.0
2020-07-22 12:00:00,23.44,23.65,23.43,23.54,1326850.0,23.44,23.65,23.43,23.54,1326850.0
2020-07-22 12:30:00,23.57,23.6,23.5,23.5,934000.0,23.57,23.6,23.5,23.5,934000.0
2020-07-22 13:00:00,23.51,23.53,23.4,23.52,1212850.0,23.51,23.53,23.4,23.52,1212850.0
2020-07-22 13:30:00,23.52,23.53,23.38,23.44,1437950.0,23.52,23.53,23.38,23.44,1437950.0
2020-07-22 14:00:00,23.45,23.57,23.43,23.5,972650.0,23.45,23.57,23.43,23.5,972650.0
2020-07-22 14:30:00,23.51,23.65,23.51,23.65,1055950.0,23.51,23.65,23.51,23.65,1055950.0
2020-07-22 15:00:00,23.65,23.71,23.57,23.57,2189050.0,23.65,23.71,23.57,23.57,2189050.0
2020-07-22 15:30:00,23.57,23.74,23.51,23.67,4016450.0,23.57,23.74,23.51,23.67,4016450.0
2020-07-23 09:30:00,23.38,23.72,22.8,23.43,5658650.0,23.38,23.72,22.8,23.43,5658650.0
2020-07-23 10:00:00,23.4,23.4,23.1,23.36,1639450.0,23.4,23.4,23.1,23.36,1639450.0
2020-07-23 10:30:00,23.34,23.34,23.2,23.24,952100.0,23.34,23.34,23.2,23.24,952100.0
2020-07-23 11:00:00,23.28,23.46,23.22,23.22,1168250.0,23.28,23.46,23.22,23.22,1168250.0
2020-07-23 11:30:00,23.47,23.48,23.25,23.31,967300.0,23.47,23.48,23.25,23.31,967300.0
2020-07-23 12:00:00,23.31,23.31,22.92,22.96,1415400.0,23.31,23.31,22.92,22.96,1415400.0
2020-07-23 12:30:00,22.96,22.98,22.51,22.58,1772250.0,22.96,22.98,22.51,22.58,1772250.0
2020-07-23 13:00:00,22.55,22.78,22.52,22.68,1852300.0,22.55,22.78,22.52,22.68,1852300.0
2020-07-23 13:30:00,22.7,22.73,22.34,22.47,1335950.0,22.7,22.73,22.34,22.47,1335950.0
2020-07-23 14:00:00,22.49,22.54,22.34,22.51,1511150.0,22.49,22.54,22.34,22.51,1511150.0
2020-07-23 14:30:00,22.48,22.58,22.46,22.55,1270200.0,22.48,22.58,22.46,22.55,1270200.0
2020-07-23 15:00:00,22.58,22.74,22.54,22.59,1106400.0,22.58,22.74,22.54,22.59,1106400.0
2020-07-23 15:30:00,22.56,22.66,22.36,22.42,2810800.0,22.56,22.66,22.36,22.42,2810800.0
2020-07-24 09:30:00,22.25,22.34,21.9,22.16,2462000.0,22.25,22.34,21.9,22.16,2462000.0
2020-07-24 10:00:00,22.16,22.35,22.14,22.28,1005350.0,22.16,22.35,22.14,22.28,1005350.0
2020-07-24 10:30:00,22.27,22.48,22.23,22.48,840800.0,22.27,22.48,22.23,22.48,840800.0
2020-07-24 11:00:00,22.45,22.49,22.35,22.44,590000.0,22.45,22.49,22.35,22.44,590000.0
2020-07-24 11:30:00,22.44,22.45,22.38,22.43,316900.0,22.44,22.45,22.38,22.43,316900.0
2020-07-24 12:00:00,22.44,22.44,22.36,22.41,422900.0,22.44,22.44,22.36,22.41,422900.0
2020-07-24 12:30:00,22.44,22.45,22.37,22.39,236850.0,22.44,22.45,22.37,22.39,236850.0
2020-07-24 13:00:00,22.38,22.43,22.34,22.43,259250.0,22.38,22.43,22.34,22.43,259250.0
2020-07-24 13:30:00,22.41,22.44,22.34,22.36,465550.0,22.41,22.44,22.34,22.36,465550.0
2020-07-24 14:00:00,22.38,22.6,22.38,22.6,578200.0,22.38,22.6,22.38,22.6,578200.0
2020-07-24 14:30:00,22.62,22.63,22.47,22.53,460100.0,22.62,22.63,22.47,22.53,460100.0
2020-07-24 15:00:00,22.52,22.59,22.51,22.58,340500.0,22.52,22.59,22.51,22.58,340500.0
2020-07-24 15:30:00,22.55,22.61,22.51,22.59,1210500.0,22.55,22.61,22.51,22.59,1210500.0
2020-07-27 09:30:00,22.79,22.8,22.57,22.72,1123500.0,22.79,22.8,22.57,22.72,1123500.0
2020-07-27 10:00:00,22.75,22.82,22.65,22.75,650150.0,22.75,22.82,22.65,22.75,650150.0
2020-07-27 10:30:00,22.74,22.84,22.65,22.82,674450.0,22.74,22.84,22.65,22.82,674450.0
2020-07-27 11:00:00,22.83,22.9,22.65,22.68,391000.0,22.83,22.9,22.65,22.68,391000.0
2020-07-27 11:30:00,22.66,22.78,22.55,22.75,523550.0,22.66,22.78,22.55,22.75,523550.0
2020-07-27 12:00:00,22.71,22.96,22.71,22.94,626400.0,22.71,22.96,22.71,22.94,626400.0
2020-07-27 12:30:00,22.98,22.98,22.9,22.94,246200.0,22.98,22.98,22.9,22.94,246200.0
2020-07-27 13:00:00,22.95,22.99,22.91,22.99,283000.0,22.95,22.99,22.91,22.99,283000.0
2020-07-27 13:30:00,22.98,23.04,22.98,22.98,469400.0,22.98,23.04,22.98,22.98,469400.0
2020-07-27 14:00:00,22.97,23.0,22.93,22.99,546550.0,22.97,23.0,22.93,22.99,546550.0
2020-07-27 14:30:00,22.99,22.99,22.85,22.87,352200.0,22.99,22.99,22.85,22.87,352200.0
2020-07-27 15:00:00,22.86,23.0,22.86,22.94,738450.0,22.86,23.0,22.86,22.94,738450.0
2020-07-27 15:30:00,22.95,23.01,22.79,22.86,1735300.0,22.95,23.01,22.79,22.86,1735300.0
2020-07-28 09:30:00,22.81,22.85,22.42,22.51,858100.0,22.81,22.85,22.42,22.51,858100.0
2020-07-28 10:00:00,22.51,22.53,22.41,22.47,393500.0,22.51,22.53,22.41,22.47,393500.0
2020-07-28 10:30:00,22.48,22.48,22.36,22.39,509800.0,22.48,22.48,22.36,22.39,509800.0
2020-07-28 11:00:00,22.38,22.42,22.3,22.32,493650.0,22.38,22.42,22.3,22.32,493650.0
2020-07-28 11:30:00,22.35,22.41,22.33,22.35,329100.0,22.35,22.41,22.33,22.35,329100.0
2020-07-28 12:00:00,22.35,22.45,22.26,22.41,389400.0,22.35,22.45,22.26,22.41,389400.0
2020-07-28 12:30:00,22.44,22.46,22.39,22.45,607800.0,22.44,22.46,22.39,22.45,607800.0
2020-07-28 13:00:00,22.44,22.48,22.39,22.45,804550.0,22.44,22.48,22.39,22.45,804550.0
2020-07-28 13:30:00,22.47,22.5,22.41,22.46,341500.0,22.47,22.5,22.41,22.46,341500.0
2020-07-28 14:00:00,22.46,22.48,22.4,22.41,214000.0,22.46,22.48,22.4,22.41,214000.0
2020-07-28 14:30:00,22.4,22.44,22.36,22.4,347550.0,22.4,22.44,22.36,22.4,347550.0
2020-07-28 15:00:00,22.38,22.38,22.28,22.35,533750.0,22.38,22.38,22.28,22.35,533750.0
2020-07-28 15:30:00,22.33,22.34,22.21,22.24,1501700.0,22.33,22.34,22.21,22.24,1501700.0
2020-07-29 09:30:00,22.4,22.68,22.36,22.6,606450.0,22.4,22.68,22.36,22.6,606450.0
2020-07-29 10:00:00,22.58,22.76,22.58,22.74,579350.0,22.58,22.76,22.58,22.74,579350.0
2020-07-29 10:30:00,22.77,22.83,22.72,22.81,603300.0,22.77,22.83,22.72,22.81,603300.0
2020-07-29 11:00:00,22.82,22.86,22.76,22.84,374200.0,22.82,22.86,22.76,22.84,374200.0
2020-07-29 11:30:00,22.85,22.87,22.76,22.84,275200.0,22.85,22.87,22.76,22.84,275200.0
2020-07-29 12:00:00,22.81,22.85,22.71,22.85,212500.0,22.81,22.85,22.71,22.85,212500.0
2020-07-29 12:30:00,22.83,22.86,22.81,22.84,255600.0,22.83,22.86,22.81,22.84,255600.0
2020-07-29 13:00:00,22.85,22.88,22.83,22.88,175250.0,22.85,22.88,22.83,22.88,175250.0
2020-07-29 13:30:00,22.88,22.93,22.84,22.91,318700.0,22.88,22.93,22.84,22.91,318700.0
2020-07-29 14:00:00,22.92,23.02,22.88,22.97,387150.0,22.92,23.02,22.88,22.97,387150.0
2020-07-29 14:30:00,22.98,23.1,22.97,23.0,377050.0,22.98,23.1,22.97,23.0,377050.0
2020-07-29 15:00:00,22.95,22.97,22.86,22.9,386700.0,22.95,22.97,22.86,22.9,386700.0
2020-07-29 15:30:00,22.89,23.09,22.89,23.07,2311650.0,22.89,23.09,22.89,23.07,2311650.0
2020-07-30 09:30:00,22.79,22.97,22.79,22.86,859500.0,22.79,22.97,22.79,22.86,859500.0
2020-07-30 10:00:00,22.81,22.93,22.77,22.86,320100.0,22.81,22.93,22.77,22.86,320100.0
2020-07-30 10:30:00,22.88,22.9,22.78,22.82,692850.0,22.88,22.9,22.78,22.82,692850.0
2020-07-30 11:00:00,22.83,22.88,22.77,22.82,255700.0,22.83,22.88,22.77,22.82,255700.0
2020-07-30 11:30:00,22.83,22.95,22.83,22.91,309800.0,22.83,22.95,22.83,22.91,309800.0
2020-07-30 12:00:00,22.94,23.04,22.92,22.95,331900.0,22.94,23.04,22.92,22.95,331900.0
2020-07-30 12:30:00,22.95,22.96,22.91,22.91,245700.0,22.95,22.96,22.91,22.91,245700.0
2020-07-30 13:00:00,22.92,22.98,22.9,22.97,306500.0,22.92,22.98,22.9,22.97,306500.0
2020-07-30 13:30:00,22.96,23.02,22.91,23.02,276750.0,22.96,23.02,22.91,23.02,276750.0
2020-07-30 14:00:00,23.01,23.21,23.01,23.17,1018050.0,23.01,23.21,23.01,23.17,1018050.0
2020-07-30 14:30:00,23.18,23.21,23.08,23.09,594550.0,23.18,23.21,23.08,23.09,594550.0
2020-07-30 15:00:00,23.09,23.1,22.99,23.03,552600.0,23.09,23.1,22.99,23.03,552600.0
2020-07-30 15:30:00,23.03,23.03,22.94,22.98,717800.0,23.03,23.03,22.94,22.98,717800.0
2020-07-31 09:30:00,23.07,23.07,22.76,22.83,649550.0,23.07,23.07,22.76,22.83,649550.0
2020-07-31 10:00:00,22.81,22.82,22.56,22.71,788000.0,22.81,22.82,22.56,22.71,788000.0
2020-07-31 10:30:00,22.73,22.79,22.66,22.77,373700.0,22.73,22.79,22.66,22.77,373700.0
2020-07-31 11:00:00,22.77,22.82,22.73,22.75,612100.0,22.77,22.82,22.73,22.75,612100.0
2020-07-31 11:30:00,22.77,22.81,22.72,22.72,146150.0,22.77,22.81,22.72,22.72,146150.0
2020-07-31 12:00:00,22.71,22.74,22.67,22.71,264000.0,22.71,22.74,22.67,22.71,264000.0
2020-07-31 12:30:00,22.69,22.75,22.66,22.75,337100.0,22.69,22.75,22.66,22.75,337100.0
2020-07-31 13:00:00,22.78,22.85,22.76,22.79,802250.0,22.78,22.85,22.76,22.79,802250.0
2020-07-31 13:30:00,22.77,22.77,22.74,22.76,257500.0,22.77,22.77,22.74,22.76,257500.0
2020-07-31 14:00:00,22.74,22.79,22.71,22.79,177650.0,22.74,22.79,22.71,22.79,177650.0
2020-07-31 14:30:00,22.78,22.79,22.74,22.78,142400.0,22.78,22.79,22.74,22.78,142400.0
2020-07-31 15:00:00,22.78,22.79,22.74,22.77,498550.0,22.78,22.79,22.74,22.77,498550.0
2020-07-31 15:30:00,22.78,23.1,22.77,23.08,2036350.0,22.78,23.1,22.77,23.08,2036350.0
2020-08-03 09:30:00,23.07,23.13,22.91,22.94,1045250.0,23.07,23.13,22.91,22.94,1045250.0
2020-08-03 10:00:00,22.96,23.0,22.81,22.85,655700.0,22.96,23.0,22.81,22.85,655700.0
2020-08-03 10:30:00,22.86,22.98,22.73,22.78,436600.0,22.86,22.98,22.73,22.78,436600.0
2020-08-03 11:00:00,22.79,22.82,22.76,22.8,265050.0,22.79,22.82,22.76,22.8,265050.0
2020-08-03 11:30:00,22.81,22.94,22.81,22.92,367500.0,22.81,22.94,22.81,22.92,367500.0
2020-08-03 12:00:00,22.92,22.94,22.77,22.82,230900.0,22.92,22.94,22.77,22.82,230900.0
2020-08-03 12:30:00,22.83,22.95,22.82,22.93,410400.0,22.83,22.95,22.82,22.93,410400.0
2020-08-03 13:00:00,22.95,22.99,22.88,22.94,366650.0,22.95,22.99,22.88,22.94,366650.0
2020-08-03 13:30:00,22.95,22.95,22.79,22.91,243050.0,22.95,22.95,22.79,22.91,243050.0
2020-08-03 14:00:00,22.88,22.96,22.88,22.93,239750.0,22.88,22.96,22.88,22.93,239750.0
2020-08-03 14:30:00,22.94,23.01,22.94,23.0,191800.0,22.94,23.01,22.94,23.0,191800.0
2020-08-03 15:00:00,23.0,23.0,22.9,22.9,90250.0,23.0,23.0,22.9,22.9,90250.0
2020-08-03 15:30:00,22.9,22.98,22.89,22.93,539050.0,22.9,22.98,22.89,22.93,539050.0
2020-08-04 09:30:00,22.98,23.16,22.92,23.06,832750.0,22.98,23.16,22.92,23.06,832750.0
2020-08-04 10:00:00,23.1,23.16,23.03,23.12,288500.0,23.1,23.16,23.03,23.12,288500.0
2020-08-04 10:30:00,23.12,23.19,23.09,23.15,100150.0,23.12,23.19,23.09,23.15,100150.0
2020-08-04 11:00:00,23.17,23.17,23.09,23.13,352950.0,23.17,23.17,23.09,23.13,352950.0
2020-08-04 11:30:00,23.15,23.27,23.12,23.27,457950.0,23.15,23.27,23.12,23.27,457950.0
2020-08-04 12:00:00,23.27,23.27,23.17,23.17,360200.0,23.27,23.27,23.17,23.17,360200.0
2020-08-04 12:30:00,23.16,23.24,23.16,23.21,326800.0,23.16,23.24,23.16,23.21,326800.0
2020-08-04 13:00:00,23.2,23.22,23.17,23.17,121200.0,23.2,23.22,23.17,23.17,121200.0
2020-08-04 13:30:00,23.18,23.23,23.15,23.23,330450.0,23.18,23.23,23.15,23.23,330450.0
2020-08-04 14:00:00,23.24,23.27,23.14,23.16,208350.0,23.24,23.27,23.14,23.16,208350.0
2020-08-04 14:30:00,23.15,23.15,23.08,23.13,108700.0,23.15,23.15,23.08,23.13,108700.0
2020-08-04 15:00:00,23.13,23.21,23.13,23.21,203650.0,23.13,23.21,23.13,23.21,203650.0
2020-08-04 15:30:00,23.22,23.32,23.21,23.3,1300150.0,23.22,23.32,23.21,23.3,1300150.0
2020-08-05 09:30:00,23.4,23.5,23.27,23.37,1043600.0,23.4,23.5,23.27,23.37,1043600.0
2020-08-05 10:00:00,23.33,23.36,23.26,23.26,421900.0,23.33,23.36,23.26,23.26,421900.0
2020-08-05 10:30:00,23.26,23.28,23.14,23.25,383400.0,23.26,23.28,23.14,23.25,383400.0
2020-08-05 11:00:00,23.26,23.31,23.23,23.23,127950.0,23.26,23.31,23.23,23.23,127950.0
2020-08-05 11:30:00,23.24,23.3,23.23,23.3,96800.0,23.24,23.3,23.23,23.3,96800.0
2020-08-05 12:00:00,23.32,23.36,23.29,23.32,196500.0,23.32,23.36,23.29,23.32,196500.0
2020-08-05 12:30:00,23.31,23.36,23.3,23.33,210350.0,23.31,23.36,23.3,23.33,210350.0
2020-08-05 13:00:00,23.34,23.41,23.31,23.4,234750.0,23.34,23.41,23.31,23.4,234750.0
2020-08-05 13:30:00,23.39,23.4,23.29,23.32,120000.0,23.39,23.4,23.29,23.32,120000.0
2020-08-05 14:00:00,23.32,23.34,23.29,23.34,175050.0,23.32,23.34,23.29,23.34,175050.0
2020-08-05 14:30:00,23.35,23.4,23.33,23.38,300850.0,23.35,23.4,23.33,23.38,300850.0
2020-08-05 15:00:00,23.38,23.4,23.31,23.33,249050.0,23.38,23.4,23.31,23.33,249050.0
2020-08-05 15:30:00,23.33,23.43,23.27,23.41,1039250.0,23.33,23.43,23.27,23.41,1039250.0
2020-08-06 09:30:00,23.31,23.52,23.31,23.51,633750.0,23.31,23.52,23.31,23.51,633750.0
2020-08-06 10:00:00,23.51,23.63,23.47,23.63,321000.0,23.51,23.63,23.47,23.63,321000.0
2020-08-06 10:30:00,23.63,23.63,23.48,23.54,292550.0,23.63,23.63,23.48,23.54,292550.0
2020-08-06 11:00:00,23.54,23.61,23.52,23.52,195450.0,23.54,23.61,23.52,23.52,195450.0
2020-08-06 11:30:00,23.54,23.6,23.5,23.53,245200.0,23.54,23.6,23.5,23.53,245200.0
2020-08-06 12:00:00,23.55,23.6,23.48,23.58,189500.0,23.55,23.6,23.48,23.58,189500.0
2020-08-06 12:30:00,23.56,23.6,23.56,23.58,171950.0,23.56,23.6,23.56,23.58,171950.0
2020-08-06 13:00:00,23.61,23.64,23.57,23.63,532800.0,23.61,23.64,23.57,23.63,532800.0
2020-08-06 13:30:00,23.63,23.66,23.62,23.66,158950.0,23.63,23.66,23.62,23.66,158950.0
2020-08-06 14:00:00,23.68,23.78,23.67,23.67,376450.0,23.68,23.78,23.67,23.67,376450.0
2020-08-06 14:30:00,23.67,23.79,23.67,23.79,435500.0,23.67,23.79,23.67,23.79,435500.0
2020-08-06 15:00:00,23.78,23.78,23.72,23.76,384850.0,23.78,23.78,23.72,23.76,384850.0
2020-08-06 15:30:00,23.76,23.8,23.72,23.73,865950.0,23.76,23.8,23.72,23.73,865950.0
2020-08-07 09:30:00,23.64,23.83,23.6,23.78,268800.0,23.64,23.83,23.6,23.78,268800.0
2020-08-07 10:00:00,23.75,23.79,23.52,23.6,482950.0,23.75,23.79,23.52,23.6,482950.0
2020-08-07 10:30:00,23.63,23.78,23.62,23.71,352700.0,23.63,23.78,23.62,23.71,352700.0
2020-08-07 11:00:00,23.7,23.8,23.66,23.75,332500.0,23.7,23.8,23.66,23.75,332500.0
2020-08-07 11:30:00,23.76,23.84,23.66,23.66,175800.0,23.76,23.84,23.66,23.66,175800.0
2020-08-07 12:00:00,23.64,23.85,23.64,23.85,160050.0,23.64,23.85,23.64,23.85,160050.0
2020-08-07 12:30:00,23.85,23.86,23.55,23.6,223800.0,23.85,23.86,23.55,23.6,223800.0
2020-08-07 13:00:00,23.56,23.57,23.35,23.46,559450.0,23.56,23.57,23.35,23.46,559450.0
2020-08-07 13:30:00,23.44,23.55,23.37,23.37,265500.0,23.44,23.55,23.37,23.37,265500.0
2020-08-07 14:00:00,23.41,23.45,23.18,23.28,435700.0,23.41,23.45,23.18,23.28,435700.0
2020-08-07 14:30:00,23.28,23.47,23.28,23.41,190250.0,23.28,23.47,23.28,23.41,190250.0
2020-08-07 15:00:00,23.45,23.55,23.41,23.47,366750.0,23.45,23.55,23.41,23.47,366750.0
2020-08-07 15:30:00,23.45,23.63,23.45,23.62,830050.0,23.45,23.63,23.45,23.62,830050.0
2020-08-10 09:30:00,23.61,23.77,23.49,23.51,437850.0,23.61,23.77,23.49,23.51,437850.0
2020-08-10 10:00:00,23.49,23.49,23.16,23.26,602250.0,23.49,23.49,23.16,23.26,602250.0
2020-08-10 10:30:00,23.28,23.3,22.66,22.75,1430000.0,23.28,23.3,22.66,22.75,1430000.0
2020-08-10 11:00:00,22.71,23.08,22.71,22.98,512950.0,22.71,23.08,22.71,22.98,512950.0
2020-08-10 11:30:00,22.98,23.17,22.88,23.17,561000.0,22.98,23.17,22.88,23.17,561000.0
2020-08-10 12:00:00,23.15,23.21,23.08,23.14,180900.0,23.15,23.21,23.08,23.14,180900.0
2020-08-10 12:30:00,23.09,23.21,23.07,23.21,127400.0,23.09,23.21,23.07,23.21,127400.0
2020-08-10 13:00:00,23.19,23.33,23.19,23.32,131200.0,23.19,23.33,23.19,23.32,131200.0
2020-08-10 13:30:00,23.3,23.3,23.17,23.17,92050.0,23.3,23.3,23.17,23.17,92050.0
2020-08-10 14:00:00,23.15,23.25,23.15,23.24,120050.0,23.15,23.25,23.15,23.24,120050.0
2020-08-10 14:30:00,23.24,23.24,23.21,23.23,95000.0,23.24,23.24,23.21,23.23,95000.0
2020-08-10 15:00:00,23.22,23.26,23.17,23.19,141000.0,23.22,23.26,23.17,23.19,141000.0
2020-08-10 15:30:00,23.18,23.28,23.14,23.22,711500.0,23.18,23.28,23.14,23.22,711500.0
2020-08-11 09:30:00,23.3,23.3,22.94,22.98,569000.0,23.3,23.3,22.94,22.98,569000.0
2020-08-11 10:00:00,23.05,23.05,22.82,23.01,509000.0,23.05,23.05,22.82,23.01,509000.0
2020-08-11 10:30:00,23.03,23.17,23.01,23.12,155000.0,23.03,23.17,23.01,23.12,155000.0
2020-08-11 11:00:00,23.15,23.33,23.15,23.32,198250.0,23.15,23.33,23.15,23.32,198250.0
2020-08-11 11:30:00,23.26,23.28,23.18,23.21,303550.0,23.26,23.28,23.18,23.21,303550.0
2020-08-11 12:00:00,23.23,23.37,23.22,23.33,312500.0,23.23,23.37,23.22,23.33,312500.0
2020-08-11 12:30:00,23.38,23.44,23.33,23.38,361000.0,23.38,23.44,23.33,23.38,361000.0
2020-08-11 13:00:00,23.36,23.36,23.24,23.27,101650.0,23.36,23.36,23.24,23.27,101650.0
2020-08-11 13:30:00,23.27,23.29,23.22,23.25,89100.0,23.27,23.29,23.22,23.25,89100.0
2020-08-11 14:00:00,23.31,23.31,23.15,23.15,96200.0,23.31,23.31,23.15,23.15,96200.0
2020-08-11 14:30:00,23.16,23.21,23.11,23.2,252150.0,23.16,23.21,23.11,23.2,252150.0
2020-08-11 15:00:00,23.21,23.23,23.0,23.08,317350.0,23.21,23.23,23.0,23.08,317350.0
2020-08-11 15:30:00,23.09,23.11,22.88,22.96,1020650.0,23.09,23.11,22.88,22.96,1020650.0
2020-08-12 09:30:00,23.16,23.28,23.06,23.23,346250.0,23.16,23.28,23.06,23.23,346250.0
2020-08-12 10:00:00,23.23,23.26,23.1,23.24,339250.0,23.23,23.26,23.1,23.24,339250.0
2020-08-12 10:30:00,23.26,23.28,23.22,23.27,223400.0,23.26,23.28,23.22,23.27,223400.0
2020-08-12 11:00:00,23.29,23.35,23.25,23.28,241950.0,23.29,23.35,23.25,23.28,241950.0
2020-08-12 11:30:00,23.29,23.32,23.25,23.3,120350.0,23.29,23.32,23.25,23.3,120350.0
2020-08-12 12:00:00,23.29,23.31,23.28,23.3,104050.0,23.29,23.31,23.28,23.3,104050.0
2020-08-12 12:30:00,23.31,23.38,23.31,23.36,129300.0,23.31,23.38,23.31,23.36,129300.0
2020-08-12 13:00:00,23.35,23.36,23.24,23.24,268000.0,23.35,23.36,23.24,23.24,268000.0
2020-08-12 13:30:00,23.26,23.37,23.25,23.36,122200.0,23.26,23.37,23.25,23.36,122200.0
2020-08-12 14:00:00,23.35,23.36,23.27,23.29,147500.0,23.35,23.36,23.27,23.29,147500.0
2020-08-12 14:30:00,23.27,23.27,23.17,23.22,199800.0,23.27,23.27,23.17,23.22,199800.0
2020-08-12 15:00:00,23.23,23.29,23.2,23.25,196250.0,23.23,23.29,23.2,23.25,196250.0
2020-08-12 15:30:00,23.2,23.23,23.14,23.21,498300.0,23.2,23.23,23.14,23.21,498300.0
2020-08-13 09:30:00,23.42,23.58,23.35,23.57,490950.0,23.42,23.58,23.35,23.57,490950.0
2020-08-13 10:00:00,23.53,23.58,23.45,23.58,337400.0,23.53,23.58,23.45,23.58,337400.0
2020-08-13 10:30:00,23.57,23.64,23.5,23.64,358500.0,23.57,23.64,23.5,23.64,358500.0
2020-08-13 11:00:00,23.63,23.67,23.61,23.62,259550.0,23.63,23.67,23.61,23.62,259550.0
2020-08-13 11:30:00,23.61,23.7,23.61,23.7,154250.0,23.61,23.7,23.61,23.7,154250.0
2020-08-13 12:00:00,23.71,23.95,23.71,23.95,415000.0,23.71,23.95,23.71,23.95,415000.0
2020-08-13 12:30:00,23.92,23.95,23.82,23.9,368800.0,23.92,23.95,23.82,23.9,368800.0
2020-08-13 13:00:00,23.89,23.95,23.84,23.84,367250.0,23.89,23.95,23.84,23.84,367250.0
2020-08-13 13:30:00,23.87,23.91,23.77,23.89,206350.0,23.87,23.91,23.77,23.89,206350.0
2020-08-13 14:00:00,23.88,23.89,23.72,23.81,312200.0,23.88,23.89,23.72,23.81,312200.0
2020-08-13 14:30:00,23.82,23.88,23.75,23.84,184100.0,23.82,23.88,23.75,23.84,184100.0
2020-08-13 15:00:00,23.8,23.88,23.75,23.88,189650.0,23.8,23.88,23.75,23.88,189650.0
2020-08-13 15:30:00,23.87,23.95,23.87,23.88,1454950.0,23.87,23.95,23.87,23.88,1454950.0
2020-08-14 09:30:00,23.79,24.07,23.79,24.02,747100.0,23.79,24.07,23.79,24.02,747100.0
2020-08-14 10:00:00,24.06,24.06,23.72,23.76,368550.0,24.06,24.06,23.72,23.76,368550.0
2020-08-14 10:30:00,23.75,23.88,23.73,23.84,303100.0,23.75,23.88,23.73,23.84,303100.0
2020-08-14 11:00:00,23.82,23.88,23.8,23.87,172200.0,23.82,23.88,23.8,23.87,172200.0
2020-08-14 11:30:00,23.89,23.89,23.74,23.74,160950.0,23.89,23.89,23.74,23.74,160950.0
2020-08-14 12:00:00,23.75,23.77,23.71,23.76,107950.0,23.75,23.77,23.71,23.76,107950.0
2020-08-14 12:30:00,23.76,23.82,23.7,23.7,110000.0,23.76,23.82,23.7,23.7,110000.0
2020-08-14 13:00:00,23.69,23.74,23.65,23.74,117500.0,23.69,23.74,23.65,23.74,117500.0
2020-08-14 13:30:00,23.75,23.75,23.69,23.71,112950.0,23.75,23.75,23.69,23.71,112950.0
2020-08-14 14:00:00,23.7,23.7,23.62,23.63,133300.0,23.7,23.7,23.62,23.63,133300.0
2020-08-14 14:30:00,23.7,23.77,23.68,23.72,110050.0,23.7,23.77,23.68,23.72,110050.0
2020-08-14 15:00:00,23.73,23.73,23.68,23.7,100000.0,23.73,23.73,23.68,23.7,100000.0
2020-08-14 15:30:00,23.69,23.73,23.65,23.72,421550.0,23.69,23.73,23.65,23.72,421550.0
2020-08-17 09:30:00,24.0,24.16,23.82,24.11,540700.0,24.0,24.16,23.82,24.11,540700.0
2020-08-17 10:00:00,24.13,24.14,23.97,24.1,264550.0,24.13,24.14,23.97,24.1,264550.0
2020-08-17 10:30:00,24.08,24.11,24.01,24.06,242400.0,24.08,24.11,24.01,24.06,242400.0
2020-08-17 11:00:00,24.07,24.15,24.04,24.14,360400.0,24.07,24.15,24.04,24.14,360400.0
2020-08-17 11:30:00,24.14,24.23,24.1,24.23,264250.0,24.14,24.23,24.1,24.23,264250.0
2020-08-17 12:00:00,24.23,24.27,24.16,24.24,186050.0,24.23,24.27,24.16,24.24,186050.0
2020-08-17 12:30:00,24.23,24.23,24.17,24.18,100850.0,24.23,24.23,24.17,24.18,100850.0
2020-08-17 13:00:00,24.15,24.22,24.15,24.22,130000.0,24.15,24.22,24.15,24.22,130000.0
2020-08-17 13:30:00,24.21,24.23,24.19,24.22,180850.0,24.21,24.23,24.19,24.22,180850.0
2020-08-17 14:00:00,24.21,24.28,24.18,24.28,153500.0,24.21,24.28,24.18,24.28,153500.0
2020-08-17 14:30:00,24.29,24.29,24.24,24.29,223150.0,24.29,24.29,24.24,24.29,223150.0
2020-08-17 15:00:00,24.26,24.32,24.23,24.29,155350.0,24.26,24.32,24.23,24.29,155350.0
2020-08-17 15:30:00,24.31,24.4,24.29,24.35,940550.0,24.31,24.4,24.29,24.35,940550.0
2020-08-18 09:30:00,24.43,24.46,24.32,24.39,545350.0,24.43,24.46,24.32,24.39,545350.0
2020-08-18 10:00:00,24.4,24.44,24.23,24.23,339750.0,24.4,24.44,24.23,24.23,339750.0
2020-08-18 10:30:00,24.21,24.45,24.2,24.39,432400.0,24.21,24.45,24.2,24.39,432400.0
2020-08-18 11:00:00,24.39,24.4,24.35,24.39,147450.0,24.39,24.4,24.35,24.39,147450.0
2020-08-18 11:30:00,24.37,24.44,24.35,24.44,201250.0,24.37,24.44,24.35,24.44,201250.0
2020-08-18 12:00:00,24.42,24.44,24.4,24.41,166150.0,24.42,24.44,24.4,24.41,166150.0
2020-08-18 12:30:00,24.42,24.48,24.41,24.48,301350.0,24.42,24.48,24.41,24.48,301350.0
2020-08-18 13:00:00,24.46,24.52,24.45,24.52,200050.0,24.46,24.52,24.45,24.52,200050.0
2020-08-18 13:30:00,24.55,24.62,24.53,24.62,408100.0,24.55,24.62,24.53,24.62,408100.0
2020-08-18 14:00:00,24.61,24.71,24.61,24.67,359150.0,24.61,24.71,24.61,24.67,359150.0
2020-08-18 14:30:00,24.69,24.74,24.66,24.66,262650.0,24.69,24.74,24.66,24.66,262650.0
2020-08-18 15:00:00,24.67,24.73,24.66,24.69,234050.0,24.67,24.73,24.66,24.69,234050.0
2020-08-18 15:30:00,24.7,24.79,24.69,24.74,1647250.0,24.7,24.79,24.69,24.74,1647250.0
2020-08-19 09:30:00,24.75,24.9,24.49,24.5,503100.0,24.75,24.9,24.49,24.5,503100.0
2020-08-19 10:00:00,24.54,24.65,24.52,24.59,246350.0,24.54,24.65,24.52,24.59,246350.0
2020-08-19 10:30:00,24.58,24.68,24.58,24.67,170300.0,24.58,24.68,24.58,24.67,170300.0
2020-08-19 11:00:00,24.64,24.64,24.57,24.6,190150.0,24.64,24.64,24.57,24.6,190150.0
2020-08-19 11:30:00,24.67,24.74,24.59,24.62,265400.0,24.67,24.74,24.59,24.62,265400.0
2020-08-19 12:00:00,24.61,24.67,24.61,24.67,116200.0,24.61,24.67,24.61,24.67,116200.0
2020-08-19 12:30:00,24.64,24.64,24.54,24.54,212700.0,24.64,24.64,24.54,24.54,212700.0
2020-08-19 13:00:00,24.52,24.6,24.52,24.6,124550.0,24.52,24.6,24.52,24.6,124550.0
2020-08-19 13:30:00,24.59,24.59,24.55,24.55,151900.0,24.59,24.59,24.55,24.55,151900.0
2020-08-19 14:00:00,24.54,24.59,24.4,24.47,305500.0,24.54,24.59,24.4,24.47,305500.0
2020-08-19 14:30:00,24.46,24.54,24.44,24.54,191000.0,24.46,24.54,24.44,24.54,191000.0
2020-08-19 15:00:00,24.52,24.52,24.34,24.37,361650.0,24.52,24.52,24.34,24.37,361650.0
2020-08-19 15:30:00,24.41,24.44,24.34,24.39,970450.0,24.41,24.44,24.34,24.39,970450.0
2020-08-20 09:30:00,24.25,24.68,24.25,24.61,585250.0,24.25,24.68,24.25,24.61,585250.0
2020-08-20 10:00:00,24.61,24.68,24.61,24.64,303250.0,24.61,24.68,24.61,24.64,303250.0
2020-08-20 10:30:00,24.62,24.73,24.57,24.71,309400.0,24.62,24.73,24.57,24.71,309400.0
2020-08-20 11:00:00,24.72,24.72,24.6,24.6,172050.0,24.72,24.72,24.6,24.6,172050.0
2020-08-20 11:30:00,24.63,24.76,24.61,24.76,219650.0,24.63,24.76,24.61,24.76,219650.0
2020-08-20 12:00:00,24.73,24.79,24.7,24.73,201200.0,24.73,24.79,24.7,24.73,201200.0
2020-08-20 12:30:00,24.73,24.78,24.69,24.71,352600.0,24.73,24.78,24.69,24.71,352600.0
2020-08-20 13:00:00,24.73,24.74,24.63,24.65,222500.0,24.73,24.74,24.63,24.65,222500.0
2020-08-20 13:30:00,24.66,24.75,24.66,24.68,258200.0,24.66,24.75,24.66,24.68,258200.0
2020-08-20 14:00:00,24.67,24.8,24.67,24.79,187950.0,24.67,24.8,24.67,24.79,187950.0
2020-08-20 14:30:00,24.79,24.82,24.74,24.82,203150.0,24.79,24.82,24.74,24.82,203150.0
2020-08-20 15:00:00,24.82,24.89,24.8,24.82,272550.0,24.82,24.89,24.8,24.82,272550.0
2020-08-20 15:30:00,24.81,24.89,24.79,24.82,1197450.0,24.81,24.89,24.79,24.82,1197450.0
2020-08-21 09:30:00,24.8,24.97,24.78,24.87,453050.0,24.8,24.97,24.78,24.87,453050.0
2020-08-21 10:00:00,24.87,25.0,24.86,25.0,373650.0,24.87,25.0,24.86,25.0,373650.0
2020-08-21 10:30:00,25.0,25.1,25.0,25.04,411850.0,25.0,25.1,25.0,25.04,411850.0
2020-08-21 11:00:00,24.99,24.99,24.92,24.96,166850.0,24.99,24.99,24.92,24.96,166850.0
2020-08-21 11:30:00,24.97,25.07,24.94,25.0,319800.0,24.97,25.07,24.94,25.0,319800.0
2020-08-21 12:00:00,25.0,25.17,25.0,25.16,217000.0,25.0,25.17,25.0,25.16,217000.0
2020-08-21 12:30:00,25.16,25.16,25.09,25.1,170150.0,25.16,25.16,25.09,25.1,170150.0
2020-08-21 13:00:00,25.1,25.13,25.07,25.07,129950.0,25.1,25.13,25.07,25.07,129950.0
2020-08-21 13:30:00,25.15,25.17,25.05,25.05,260150.0,25.15,25.17,25.05,25.05,260150.0
2020-08-21 14:00:00,25.04,25.07,25.01,25.06,234900.0,25.04,25.07,25.01,25.06,234900.0
2020-08-21 14:30:00,25.05,25.08,25.01,25.06,254950.0,25.05,25.08,25.01,25.06,254950.0
2020-08-21 15:00:00,25.08,25.19,25.08,25.12,339450.0,25.08,25.19,25.08,25.12,339450.0
2020-08-21 15:30:00,25.1,25.13,25.04,25.09,837700.0,25.1,25.13,25.04,25.09,837700.0
2020-08-24 09:30:00,25.36,25.43,24.95,25.13,688150.0,25.36,25.43,24.95,25.13,688150.0
2020-08-24 10:00:00,25.12,25.17,25.03,25.09,216300.0,25.12,25.17,25.03,25.09,216300.0
2020-08-24 10:30:00,25.08,25.22,25.06,25.1,539600.0,25.08,25.22,25.06,25.1,539600.0
2020-08-24 11:00:00,25.09,25.27,25.08,25.14,348450.0,25.09,25.27,25.08,25.14,348450.0
2020-08-24 11:30:00,25.12,25.25,25.12,25.22,175000.0,25.12,25.25,25.12,25.22,175000.0
2020-08-24 12:00:00,25.21,25.25,25.17,25.17,72000.0,25.21,25.25,25.17,25.17,72000.0
2020-08-24 12:30:00,25.2,25.3,25.16,25.2,145000.0,25.2,25.3,25.16,25.2,145000.0
2020-08-24 13:00:00,25.2,25.28,25.18,25.27,205900.0,25.2,25.28,25.18,25.27,205900.0
2020-08-24 13:30:00,25.25,25.27,25.23,25.24,241100.0,25.25,25.27,25.23,25.24,241100.0
2020-08-24 14:00:00,25.24,25.27,25.13,25.14,938150.0,25.24,25.27,25.13,25.14,938150.0
2020-08-24 14:30:00,25.1,25.1,24.99,24.99,269700.0,25.1,25.1,24.99,24.99,269700.0
2020-08-24 15:00:00,24.98,24.99,24.86,24.86,371650.0,24.98,24.99,24.86,24.86,371650.0
2020-08-24 15:30:00,24.86,24.93,24.82,24.82,1123400.0,24.86,24.93,24.82,24.82,1123400.0
2020-08-25 09:30:00,24.95,25.33,24.93,25.2,796600.0,24.95,25.33,24.93,25.2,796600.0
2020-08-25 10:00:00,25.25,25.4,25.2,25.23,293650.0,25.25,25.4,25.2,25.23,293650.0
2020-08-25 10:30:00,25.22,25.37,25.19,25.33,602350.0,25.22,25.37,25.19,25.33,602350.0
2020-08-25 11:00:00,25.28,25.35,25.18,25.22,300500.0,25.28,25.35,25.18,25.22,300500.0
2020-08-25 11:30:00,25.22,25.22,25.07,25.2,209400.0,25.22,25.22,25.07,25.2,209400.0
2020-08-25 12:00:00,25.26,25.3,25.23,25.3,75900.0,25.26,25.3,25.23,25.3,75900.0
2020-08-25 12:30:00,25.28,25.43,25.28,25.43,193950.0,25.28,25.43,25.28,25.43,193950.0
2020-08-25 13:00:00,25.41,25.44,25.3,25.32,406100.0,25.41,25.44,25.3,25.32,406100.0
2020-08-25 13:30:00,25.34,25.42,25.28,25.34,455350.0,25.34,25.42,25.28,25.34,455350.0
2020-08-25 14:00:00,25.32,25.42,25.32,25.42,436850.0,25.32,25.42,25.32,25.42,436850.0
2020-08-25 14:30:00,25.42,25.42,25.34,25.42,132750.0,25.42,25.42,25.34,25.42,132750.0
2020-08-25 15:00:00,25.43,25.46,25.42,25.43,162350.0,25.43,25.46,25.42,25.43,162350.0
2020-08-25 15:30:00,25.44,25.47,25.36,25.41,694350.0,25.44,25.47,25.36,25.41,694350.0
2020-08-26 09:30:00,25.49,25.53,25.32,25.38,589800.0,25.49,25.53,25.32,25.38,589800.0
2020-08-26 10:00:00,25.38,25.41,25.27,25.41,329500.0,25.38,25.41,25.27,25.41,329500.0
2020-08-26 10:30:00,25.4,25.48,25.39,25.44,179950.0,25.4,25.48,25.39,25.44,179950.0
2020-08-26 11:00:00,25.43,25.51,25.41,25.41,145650.0,25.43,25.51,25.41,25.41,145650.0
2020-08-26 11:30:00,25.45,25.49,25.42,25.46,87150.0,25.45,25.49,25.42,25.46,87150.0
2020-08-26 12:00:00,25.46,25.5,25.43,25.5,163350.0,25.46,25.5,25.43,25.5,163350.0
2020-08-26 12:30:00,25.49,25.56,25.46,25.51,215250.0,25.49,25.56,25.46,25.51,215250.0
2020-08-26 13:00:00,25.52,25.56,25.48,25.49,168650.0,25.52,25.56,25.48,25.49,168650.0
2020-08-26 13:30:00,25.54,25.68,25.54,25.6,305000.0,25.54,25.68,25.54,25.6,305000.0
2020-08-26 14:00:00,25.58,25.65,25.56,25.57,461300.0,25.58,25.65,25.56,25.57,461300.0
2020-08-26 14:30:00,25.58,25.58,25.45,25.48,250800.0,25.58,25.58,25.45,25.48,250800.0
2020-08-26 15:00:00,25.47,25.55,25.47,25.52,176850.0,25.47,25.55,25.47,25.52,176850.0
2020-08-26 15:30:00,25.52,25.58,25.51,25.52,669400.0,25.52,25.58,25.51,25.52,669400.0
2020-08-27 09:30:00,25.56,25.6,25.48,25.49,430900.0,25.56,25.6,25.48,25.49,430900.0
2020-08-27 10:00:00,25.48,25.57,25.4,25.57,422000.0,25.48,25.57,25.4,25.57,422000.0
2020-08-27 10:30:00,25.58,25.66,25.55,25.63,290500.0,25.58,25.66,25.55,25.63,290500.0
2020-08-27 11:00:00,25.67,25.74,25.66,25.7,286150.0,25.67,25.74,25.66,25.7,286150.0
2020-08-27 11:30:00,25.7,25.81,25.65,25.8,319500.0,25.7,25.81,25.65,25.8,319500.0
2020-08-27 12:00:00,25.79,25.79,25.64,25.64,200100.0,25.79,25.79,25.64,25.64,200100.0
2020-08-27 12:30:00,25.61,25.64,25.44,25.47,266400.0,25.61,25.64,25.44,25.47,266400.0
2020-08-27 13:00:00,25.48,25.58,25.47,25.58,194200.0,25.48,25.58,25.47,25.58,194200.0
2020-08-27 13:30:00,25.6,25.64,25.55,25.64,147400.0,25.6,25.64,25.55,25.64,147400.0
2020-08-27 14:00:00,25.66,25.68,25.61,25.68,90700.0,25.66,25.68,25.61,25.68,90700.0
2020-08-27 14:30:00,25.68,25.7,25.65,25.66,264100.0,25.68,25.7,25.65,25.66,264100.0
2020-08-27 15:00:00,25.69,25.72,25.64,25.65,258300.0,25.69,25.72,25.64,25.65,258300.0
2020-08-27 15:30:00,25.65,25.72,25.57,25.6,790600.0,25.65,25.72,25.57,25.6,790600.0
2020-08-28 09:30:00,25.7,26.0,25.66,25.95,537150.0,25.7,26.0,25.66,25.95,537150.0
2020-08-28 10:00:00,25.95,26.04,25.95,26.02,301250.0,25.95,26.04,25.95,26.02,301250.0
2020-08-28 10:30:00,26.0,26.01,25.86,25.95,287650.0,26.0,26.01,25.86,25.95,287650.0
2020-08-28 11:00:00,25.97,26.04,25.93,26.0,603350.0,25.97,26.04,25.93,26.0,603350.0
2020-08-28 11:30:00,25.98,26.01,25.97,26.0,149100.0,25.98,26.01,25.97,26.0,149100.0
2020-08-28 12:00:00,25.98,26.01,25.95,25.96,125850.0,25.98,26.01,25.95,25.96,125850.0
2020-08-28 12:30:00,25.98,26.01,25.95,25.98,297050.0,25.98,26.01,25.95,25.98,297050.0
2020-08-28 13:00:00,26.0,26.0,25.88,25.9,299200.0,26.0,26.0,25.88,25.9,299200.0
2020-08-28 13:30:00,25.91,25.96,25.9,25.95,76250.0,25.91,25.96,25.9,25.95,76250.0
2020-08-28 14:00:00,25.99,26.0,25.94,25.99,238900.0,25.99,26.0,25.94,25.99,238900.0
2020-08-28 14:30:00,25.99,26.01,25.96,26.0,382100.0,25.99,26.01,25.96,26.0,382100.0
2020-08-28 15:00:00,26.0,26.06,25.98,26.04,315650.0,26.0,26.06,25.98,26.04,315650.0
2020-08-28 15:30:00,26.04,26.06,25.99,26.04,775600.0,26.04,26.06,25.99,26.04,775600.0
2020-08-31 09:30:00,26.12,26.31,26.1,26.17,1081700.0,26.12,26.31,26.1,26.17,1081700.0
2020-08-31 10:00:00,26.16,26.23,26.15,26.16,252000.0,26.16,26.23,26.15,26.16,252000.0
2020-08-31 10:30:00,26.14,26.28,26.14,26.24,225000.0,26.14,26.28,26.14,26.24,225000.0
2020-08-31 11:00:00,26.26,26.37,26.26,26.37,275650.0,26.26,26.37,26.26,26.37,275650.0
2020-08-31 11:30:00,26.35,26.43,26.26,26.43,409500.0,26.35,26.43,26.26,26.43,409500.0
2020-08-31 12:00:00,26.45,26.48,26.39,26.43,297050.0,26.45,26.48,26.39,26.43,297050.0
2020-08-31 12:30:00,26.45,26.5,26.39,26.49,187100.0,26.45,26.5,26.39,26.49,187100.0
2020-08-31 13:00:00,26.48,26.5,26.34,26.42,271150.0,26.48,26.5,26.34,26.42,271150.0
2020-08-31 13:30:00,26.44,26.5,26.44,26.47,207200.0,26.44,26.5,26.44,26.47,207200.0
2020-08-31 14:00:00,26.48,26.5,26.48,26.48,140900.0,26.48,26.5,26.48,26.48,140900.0
2020-08-31 14:30:00,26.48,26.48,26.4,26.42,217500.0,26.48,26.48,26.4,26.42,217500.0
2020-08-31 15:00:00,26.47,26.47,26.3,26.33,722400.0,26.47,26.47,26.3,26.33,722400.0
2020-08-31 15:30:00,26.31,26.39,26.18,26.2,1247250.0,26.31,26.39,26.18,26.2,1247250.0
2020-09-01 09:30:00,26.5,26.89,26.4,26.82,1189550.0,26.5,26.89,26.4,26.82,1189550.0
2020-09-01 10:00:00,26.89,26.97,26.86,26.96,451200.0,26.89,26.97,26.86,26.96,451200.0
2020-09-01 10:30:00,26.97,26.98,26.82,26.86,849000.0,26.97,26.98,26.82,26.86,849000.0
2020-09-01 11:00:00,26.84,26.88,26.76,26.79,444450.0,26.84,26.88,26.76,26.79,444450.0
2020-09-01 11:30:00,26.8,26.95,26.8,26.9,357450.0,26.8,26.95,26.8,26.9,357450.0
2020-09-01 12:00:00,26.9,27.01,26.9,26.98,213100.0,26.9,27.01,26.9,26.98,213100.0
2020-09-01 12:30:00,27.04,27.04,26.99,27.02,231800.0,27.04,27.04,26.99,27.02,231800.0
2020-09-01 13:00:00,27.01,27.14,27.01,27.1,171400.0,27.01,27.14,27.01,27.1,171400.0
2020-09-01 13:30:00,27.11,27.17,27.07,27.09,513450.0,27.11,27.17,27.07,27.09,513450.0
2020-09-01 14:00:00,27.09,27.22,27.09,27.22,190300.0,27.09,27.22,27.09,27.22,190300.0
2020-09-01 14:30:00,27.22,27.24,27.2,27.2,226000.0,27.22,27.24,27.2,27.2,226000.0
2020-09-01 15:00:00,27.22,27.33,27.16,27.29,427700.0,27.22,27.33,27.16,27.29,427700.0
2020-09-01 15:30:00,27.31,27.47,27.27,27.45,1663950.0,27.31,27.47,27.27,27.45,1663950.0
2020-09-02 09:30:00,27.5,27.69,27.11,27.16,2164750.0,27.5,27.69,27.11,27.16,2164750.0
2020-09-02 10:00:00,27.23,27.55,27.16,27.55,409300.0,27.23,27.55,27.16,27.55,409300.0
2020-09-02 10:30:00,27.54,27.54,27.35,27.39,436450.0,27.54,27.54,27.35,27.39,436450.0
2020-09-02 11:00:00,27.42,27.42,27.21,27.29,388350.0,27.42,27.42,27.21,27.29,388350.0
2020-09-02 11:30:00,27.27,27.32,27.16,27.28,324450.0,27.27,27.32,27.16,27.28,324450.0
2020-09-02 12:00:00,27.28,27.47,27.28,27.47,365000.0,27.28,27.47,27.28,27.47,365000.0
2020-09-02 12:30:00,27.47,27.64,27.47,27.59,358800.0,27.47,27.64,27.47,27.59,358800.0
2020-09-02 13:00:00,27.57,27.62,27.54,27.57,221400.0,27.57,27.62,27.54,27.57,221400.0
2020-09-02 13:30:00,27.57,27.62,27.49,27.51,390150.0,27.57,27.62,27.49,27.51,390150.0
2020-09-02 14:00:00,27.51,27.6,27.51,27.58,322300.0,27.51,27.6,27.51,27.58,322300.0
2020-09-02 14:30:00,27.57,27.65,27.54,27.55,334000.0,27.57,27.65,27.54,27.55,334000.0
2020-09-02 15:00:00,27.55,27.55,27.45,27.47,596250.0,27.55,27.55,27.45,27.47,596250.0
2020-09-02 15:30:00,27.46,27.6,27.45,27.6,756100.0,27.46,27.6,27.45,27.6,756100.0
2020-09-03 09:30:00,27.11,27.41,27.1,27.27,1354950.0,27.11,27.41,27.1,27.27,1354950.0
2020-09-03 10:00:00,27.35,27.48,26.98,26.99,624550.0,27.35,27.48,26.98,26.99,624550.0
2020-09-03 10:30:00,27.04,27.15,26.75,26.86,701100.0,27.04,27.15,26.75,26.86,701100.0
2020-09-03 11:00:00,26.87,26.87,26.24,26.49,883650.0,26.87,26.87,26.24,26.49,883650.0
2020-09-03 11:30:00,26.5,26.63,26.28,26.44,1590050.0,26.5,26.63,26.28,26.44,1590050.0
2020-09-03 12:00:00,26.49,26.52,26.25,26.39,1088450.0,26.49,26.52,26.25,26.39,1088450.0
2020-09-03 12:30:00,26.3,26.41,26.21,26.41,367850.0,26.3,26.41,26.21,26.41,367850.0
2020-09-03 13:00:00,26.21,26.5,26.2,26.5,315200.0,26.21,26.5,26.2,26.5,315200.0
2020-09-03 13:30:00,26.44,26.49,26.3,26.49,292250.0,26.44,26.49,26.3,26.49,292250.0
2020-09-03 14:00:00,26.45,26.62,26.43,26.48,254700.0,26.45,26.62,26.43,26.48,254700.0
2020-09-03 14:30:00,26.47,26.56,26.38,26.39,195250.0,26.47,26.56,26.38,26.39,195250.0
2020-09-03 15:00:00,26.4,26.41,26.3,26.32,288150.0,26.4,26.41,26.3,26.32,288150.0
2020-09-03 15:30:00,26.3,26.59,26.28,26.57,973750.0,26.3,26.59,26.28,26.57,973750.0
2020-09-04 09:30:00,26.66,26.85,26.03,26.03,831450.0,26.66,26.85,26.03,26.03,831450.0
2020-09-04 10:00:00,26.1,26.39,25.6,25.65,1433500.0,26.1,26.39,25.6,25.65,1433500.0
2020-09-04 10:30:00,25.69,25.7,25.17,25.61,1081900.0,25.69,25.7,25.17,25.61,1081900.0
2020-09-04 11:00:00,25.65,25.74,25.46,25.5,451000.0,25.65,25.74,25.46,25.5,451000.0
2020-09-04 11:30:00,25.6,26.03,25.6,26.03,395300.0,25.6,26.03,25.6,26.03,395300.0
2020-09-04 12:00:00,26.06,26.13,25.94,26.13,396900.0,26.06,26.13,25.94,26.13,396900.0
2020-09-04 12:30:00,26.1,26.23,25.99,26.09,355600.0,26.1,26.23,25.99,26.09,355600.0
2020-09-04 13:00:00,26.07,26.07,25.66,25.89,521750.0,26.07,26.07,25.66,25.89,521750.0
2020-09-04 13:30:00,25.87,26.08,25.8,26.05,296950.0,25.87,26.08,25.8,26.05,296950.0
2020-09-04 14:00:00,26.03,26.14,26.03,26.12,167500.0,26.03,26.14,26.03,26.12,167500.0
2020-09-04 14:30:00,26.12,26.45,26.12,26.42,345500.0,26.12,26.45,26.12,26.42,345500.0
2020-09-04 15:00:00,26.4,26.44,26.28,26.42,481500.0,26.4,26.44,26.28,26.42,481500.0
2020-09-04 15:30:00,26.4,26.42,26.22,26.26,733500.0,26.4,26.42,26.22,26.26,733500.0
2020-09-08 09:30:00,25.77,26.07,25.5,26.03,1022900.0,25.77,26.07,25.5,26.03,1022900.0
2020-09-08 10:00:00,26.03,26.55,26.02,26.54,469000.0,26.03,26.55,26.02,26.54,469000.0
2020-09-08 10:30:00,26.57,26.7,26.32,26.55,550500.0,26.57,26.7,26.32,26.55,550500.0
2020-09-08 11:00:00,26.52,26.7,26.47,26.48,386800.0,26.52,26.7,26.47,26.48,386800.0
2020-09-08 11:30:00,26.43,26.43,26.19,26.41,454850.0,26.43,26.43,26.19,26.41,454850.0
2020-09-08 12:00:00,26.36,26.42,26.28,26.29,130000.0,26.36,26.42,26.28,26.29,130000.0
2020-09-08 12:30:00,26.28,26.3,26.2,26.26,80000.0,26.28,26.3,26.2,26.26,80000.0
2020-09-08 13:00:00,26.26,26.26,26.16,26.16,130750.0,26.26,26.26,26.16,26.16,130750.0
2020-09-08 13:30:00,26.13,26.27,26.11,26.24,162050.0,26.13,26.27,26.11,26.24,162050.0
2020-09-08 14:00:00,26.25,26.26,26.06,26.06,364700.0,26.25,26.26,26.06,26.06,364700.0
2020-09-08 14:30:00,26.03,26.15,25.95,26.1,417750.0,26.03,26.15,25.95,26.1,417750.0
2020-09-08 15:00:00,26.08,26.12,25.98,26.12,232800.0,26.08,26.12,25.98,26.12,232800.0
2020-09-08 15:30:00,26.1,26.14,25.92,25.97,812350.0,26.1,26.14,25.92,25.97,812350.0
2020-09-09 09:30:00,26.44,26.6,26.21,26.26,709650.0,26.44,26.6,26.21,26.26,709650.0
2020-09-09 10:00:00,26.29,26.44,26.12,26.41,516750.0,26.29,26.44,26.12,26.41,516750.0
2020-09-09 10:30:00,26.42,26.56,26.37,26.55,659000.0,26.42,26.56,26.37,26.55,659000.0
2020-09-09 11:00:00,26.58,26.6,26.34,26.55,481450.0,26.58,26.6,26.34,26.55,481450.0
2020-09-09 11:30:00,26.48,26.55,26.46,26.5,202400.0,26.48,26.55,26.46,26.5,202400.0
2020-09-09 12:00:00,26.56,26.65,26.53,26.65,372100.0,26.56,26.65,26.53,26.65,372100.0
2020-09-09 12:30:00,26.69,26.72,26.65,26.72,208400.0,26.69,26.72,26.65,26.72,208400.0
2020-09-09 13:00:00,26.72,26.76,26.6,26.61,474200.0,26.72,26.76,26.6,26.61,474200.0
2020-09-09 13:30:00,26.62,26.64,26.47,26.47,254750.0,26.62,26.64,26.47,26.47,254750.0
2020-09-09 14:00:00,26.49,26.55,26.46,26.47,153250.0,26.49,26.55,26.46,26.47,153250.0
2020-09-09 14:30:00,26.49,26.59,26.48,26.52,239050.0,26.49,26.59,26.48,26.52,239050.0
2020-09-09 15:00:00,26.53,26.56,26.48,26.55,302550.0,26.53,26.56,26.48,26.55,302550.0
2020-09-09 15:30:00,26.54,26.56,26.39,26.4,1128750.0,26.54,26.56,26.39,26.4,1128750.0
2020-09-10 09:30:00,26.55,27.06,26.55,27.04,831300.0,26.55,27.06,26.55,27.04,831300.0
2020-09-10 10:00:00,27.01,27.19,27.0,27.01,313100.0,27.01,27.19,27.0,27.01,313100.0
2020-09-10 10:30:00,27.03,27.06,26.75,26.75,453300.0,27.03,27.06,26.75,26.75,453300.0
2020-09-10 11:00:00,26.74,27.02,26.68,26.99,467500.0,26.74,27.02,26.68,26.99,467500.0
2020-09-10 11:30:00,27.03,27.03,26.89,26.89,250800.0,27.03,27.03,26.89,26.89,250800.0
2020-09-10 12:00:00,26.88,26.93,26.72,26.75,411950.0,26.88,26.93,26.72,26.75,411950.0
2020-09-10 12:30:00,26.72,26.84,26.72,26.77,403000.0,26.72,26.84,26.72,26.77,403000.0
2020-09-10 13:00:00,26.81,26.95,26.77,26.79,520000.0,26.81,26.95,26.77,26.79,520000.0
2020-09-10 13:30:00,26.86,26.86,26.72,26.75,302500.0,26.86,26.86,26.72,26.75,302500.0
2020-09-10 14:00:00,26.76,26.77,26.28,26.31,459750.0,26.76,26.77,26.28,26.31,459750.0
2020-09-10 14:30:00,26.36,26.52,26.32,26.52,213000.0,26.36,26.52,26.32,26.52,213000.0
2020-09-10 15:00:00,26.43,26.44,26.1,26.19,562700.0,26.43,26.44,26.1,26.19,562700.0
2020-09-10 15:30:00,26.16,26.36,26.12,26.16,1261300.0,26.16,26.36,26.12,26.16,1261300.0
2020-09-11 09:30:00,26.51,26.52,26.18,26.2,692900.0,26.51,26.52,26.18,26.2,692900.0
2020-09-11 10:00:00,26.2,26.26,25.98,26.02,725000.0,26.2,26.26,25.98,26.02,725000.0
2020-09-11 10:30:00,26.08,26.46,26.06,26.35,323000.0,26.08,26.46,26.06,26.35,323000.0
2020-09-11 11:00:00,26.38,26.42,26.04,26.15,235350.0,26.38,26.42,26.04,26.15,235350.0
2020-09-11 11:30:00,26.11,26.21,26.02,26.13,206000.0,26.11,26.21,26.02,26.13,206000.0
2020-09-11 12:00:00,26.08,26.11,25.96,25.96,298950.0,26.08,26.11,25.96,25.96,298950.0
2020-09-11 12:30:00,25.95,26.0,25.76,25.82,540500.0,25.95,26.0,25.76,25.82,540500.0
2020-09-11 13:00:00,25.83,25.83,25.5,25.6,625350.0,25.83,25.83,25.5,25.6,625350.0
2020-09-11 13:30:00,25.54,25.8,25.44,25.65,275450.0,25.54,25.8,25.44,25.65,275450.0
2020-09-11 14:00:00,25.65,25.75,25.59,25.7,198900.0,25.65,25.75,25.59,25.7,198900.0
2020-09-11 14:30:00,25.68,25.93,25.68,25.83,264600.0,25.68,25.93,25.68,25.83,264600.0
2020-09-11 15:00:00,25.78,25.97,25.7,25.93,338900.0,25.78,25.97,25.7,25.93,338900.0
2020-09-11 15:30:00,25.95,25.98,25.82,25.92,975850.0,25.95,25.98,25.82,25.92,975850.0
2020-09-14 09:30:00,26.23,26.36,26.08,26.11,485900.0,26.23,26.36,26.08,26.11,485900.0
2020-09-14 10:00:00,26.13,26.26,26.13,26.21,337150.0,26.13,26.26,26.13,26.21,337150.0
2020-09-14 10:30:00,26.2,26.22,26.05,26.1,223350.0,26.2,26.22,26.05,26.1,223350.0
2020-09-14 11:00:00,26.12,26.23,26.09,26.1,255750.0,26.12,26.23,26.09,26.1,255750.0
2020-09-14 11:30:00,26.11,26.12,26.04,26.1,161700.0,26.11,26.12,26.04,26.1,161700.0
2020-09-14 12:00:00,26.09,26.15,25.94,25.94,395900.0,26.09,26.15,25.94,25.94,395900.0
2020-09-14 12:30:00,25.95,25.95,25.69,25.75,563550.0,25.95,25.95,25.69,25.75,563550.0
2020-09-14 13:00:00,25.78,25.78,25.42,25.49,929950.0,25.78,25.78,25.42,25.49,929950.0
2020-09-14 13:30:00,25.52,25.53,25.31,25.33,781100.0,25.52,25.53,25.31,25.33,781100.0
2020-09-14 14:00:00,25.33,25.44,25.28,25.28,931950.0,25.33,25.44,25.28,25.28,931950.0
2020-09-14 14:30:00,25.29,25.39,25.09,25.17,978450.0,25.29,25.39,25.09,25.17,978450.0
2020-09-14 15:00:00,25.23,25.35,25.23,25.31,554300.0,25.23,25.35,25.23,25.31,554300.0
2020-09-14 15:30:00,25.31,25.43,25.24,25.34,1975350.0,25.31,25.43,25.24,25.34,1975350.0
2020-09-15 09:30:00,25.67,25.78,25.44,25.7,1218600.0,25.67,25.78,25.44,25.7,1218600.0
2020-09-15 10:00:00,25.67,25.83,25.38,25.53,568200.0,25.67,25.83,25.38,25.53,568200.0
2020-09-15 10:30:00,25.54,25.67,25.39,25.67,593550.0,25.54,25.67,25.39,25.67,593550.0
2020-09-15 11:00:00,25.67,25.7,25.58,25.67,236650.0,25.67,25.7,25.58,25.67,236650.0
2020-09-15 11:30:00,25.69,25.77,25.64,25.65,283300.0,25.69,25.77,25.64,25.65,283300.0
2020-09-15 12:00:00,25.64,25.65,25.6,25.65,169800.0,25.64,25.65,25.6,25.65,169800.0
2020-09-15 12:30:00,25.63,25.72,25.62,25.72,213350.0,25.63,25.72,25.62,25.72,213350.0
2020-09-15 13:00:00,25.73,25.75,25.65,25.7,172950.0,25.73,25.75,25.65,25.7,172950.0
2020-09-15 13:30:00,25.69,25.73,25.66,25.66,210400.0,25.69,25.73,25.66,25.66,210400.0
2020-09-15 14:00:00,25.66,25.72,25.55,25.72,225050.0,25.66,25.72,25.55,25.72,225050.0
2020-09-15 14:30:00,25.71,25.76,25.67,25.71,333450.0,25.71,25.76,25.67,25.71,333450.0
2020-09-15 15:00:00,25.72,25.72,25.53,25.55,296000.0,25.72,25.72,25.53,25.55,296000.0
2020-09-15 15:30:00,25.54,25.6,25.43,25.52,1206500.0,25.54,25.6,25.43,25.52,1206500.0
2020-09-16 09:30:00,25.73,25.74,25.44,25.63,329350.0,25.73,25.74,25.44,25.63,329350.0
2020-09-16 10:00:00,25.59,25.64,25.45,25.58,212450.0,25.59,25.64,25.45,25.58,212450.0
2020-09-16 10:30:00,25.6,25.6,25.41,25.52,102200.0,25.6,25.6,25.41,25.52,102200.0
2020-09-16 11:00:00,25.5,25.64,25.48,25.64,146700.0,25.5,25.64,25.48,25.64,146700.0
2020-09-16 11:30:00,25.64,25.7,25.55,25.6,138350.0,25.64,25.7,25.55,25.6,138350.0
2020-09-16 12:00:00,25.57,25.61,25.44,25.5,217150.0,25.57,25.61,25.44,25.5,217150.0
2020-09-16 12:30:00,25.48,25.51,25.38,25.49,244600.0,25.48,25.51,25.38,25.49,244600.0
2020-09-16 13:00:00,25.48,25.52,25.43,25.51,150350.0,25.48,25.52,25.43,25.51,150350.0
2020-09-16 13:30:00,25.48,25.48,25.38,25.43,186500.0,25.48,25.48,25.38,25.43,186500.0
2020-09-16 14:00:00,25.47,25.54,25.42,25.46,245900.0,25.47,25.54,25.42,25.46,245900.0
2020-09-16 14:30:00,25.48,25.6,25.45,25.5,303450.0,25.48,25.6,25.45,25.5,303450.0
2020-09-16 15:00:00,25.54,25.54,25.34,25.36,326200.0,25.54,25.54,25.34,25.36,326200.0
2020-09-16 15:30:00,25.33,25.43,25.28,25.33,885900.0,25.33,25.43,25.28,25.33,885900.0
2020-09-17 09:30:00,24.81,24.92,24.55,24.86,1564850.0,24.81,24.92,24.55,24.86,1564850.0
2020-09-17 10:00:00,24.82,25.03,24.75,24.77,681650.0,24.82,25.03,24.75,24.77,681650.0
2020-09-17 10:30:00,24.77,24.89,24.76,24.76,292600.0,24.77,24.89,24.76,24.76,292600.0
2020-09-17 11:00:00,24.79,24.82,24.67,24.69,339100.0,24.79,24.82,24.67,24.69,339100.0
2020-09-17 11:30:00,24.69,24.69,24.42,24.48,505300.0,24.69,24.69,24.42,24.48,505300.0
2020-09-17 12:00:00,24.45,24.47,24.24,24.29,873300.0,24.45,24.47,24.24,24.29,873300.0
2020-09-17 12:30:00,24.29,24.43,24.29,24.41,410200.0,24.29,24.43,24.29,24.41,410200.0
2020-09-17 13:00:00,24.42,24.47,24.36,24.37,333400.0,24.42,24.47,24.36,24.37,333400.0
2020-09-17 13:30:00,24.39,24.53,24.38,24.51,623300.0,24.39,24.53,24.38,24.51,623300.0
2020-09-17 14:00:00,24.51,24.56,24.38,24.4,220850.0,24.51,24.56,24.38,24.4,220850.0
2020-09-17 14:30:00,24.36,24.37,24.23,24.27,612650.0,24.36,24.37,24.23,24.27,612650.0
2020-09-17 15:00:00,24.27,24.37,24.18,24.22,528900.0,24.27,24.37,24.18,24.22,528900.0
2020-09-17 15:30:00,24.22,24.58,24.22,24.5,2236050.0,24.22,24.58,24.22,24.5,2236050.0
2020-09-18 09:30:00,24.62,24.76,24.58,24.74,1728600.0,24.62,24.76,24.58,24.74,1728600.0
2020-09-18 10:00:00,24.8,24.95,24.75,24.76,388150.0,24.8,24.95,24.75,24.76,388150.0
2020-09-18 10:30:00,24.75,24.76,24.61,24.62,455500.0,24.75,24.76,24.61,24.62,455500.0
2020-09-18 11:00:00,24.64,24.64,24.43,24.49,528100.0,24.64,24.64,24.43,24.49,528100.0
2020-09-18 11:30:00,24.49,24.49,24.31,24.42,640350.0,24.49,24.49,24.31,24.42,640350.0
2020-09-18 12:00:00,24.4,24.45,24.34,24.35,472750.0,24.4,24.45,24.34,24.35,472750.0
2020-09-18 12:30:00,24.35,24.35,24.17,24.2,591350.0,24.35,24.35,24.17,24.2,591350.0
2020-09-18 13:00:00,24.19,24.31,24.18,24.18,200100.0,24.19,24.31,24.18,24.18,200100.0
2020-09-18 13:30:00,24.13,24.19,24.1,24.12,420500.0,24.13,24.19,24.1,24.12,420500.0
2020-09-18 14:00:00,24.07,24.13,24.02,24.09,609450.0,24.07,24.13,24.02,24.09,609450.0
2020-09-18 14:30:00,24.07,24.13,24.03,24.11,613600.0,24.07,24.13,24.03,24.11,613600.0
2020-09-18 15:00:00,24.16,24.35,24.16,24.33,470150.0,24.16,24.35,24.16,24.33,470150.0
2020-09-18 15:30:00,24.31,24.35,24.21,24.3,1263200.0,24.31,24.35,24.21,24.3,1263200.0
2020-09-21 09:30:00,23.88,24.06,23.66,23.9,1553800.0,23.88,24.06,23.66,23.9,1553800.0
2020-09-21 10:00:00,23.86,23.87,23.67,23.69,613100.0,23.86,23.87,23.67,23.69,613100.0
2020-09-21 10:30:00,23.69,23.87,23.6,23.84,415150.0,23.69,23.87,23.6,23.84,415150.0
2020-09-21 11:00:00,23.83,24.04,23.83,23.9,347500.0,23.83,24.04,23.83,23.9,347500.0
2020-09-21 11:30:00,23.92,23.96,23.85,23.96,201150.0,23.92,23.96,23.85,23.96,201150.0
2020-09-21 12:00:00,23.96,24.01,23.9,23.95,247200.0,23.96,24.01,23.9,23.95,247200.0
2020-09-21 12:30:00,23.93,24.02,23.87,23.95,160350.0,23.93,24.02,23.87,23.95,160350.0
2020-09-21 13:00:00,24.01,24.08,23.93,24.07,136400.0,24.01,24.08,23.93,24.07,136400.0
2020-09-21 13:30:00,24.07,24.1,23.81,23.81,197650.0,24.07,24.1,23.81,23.81,197650.0
2020-09-21 14:00:00,23.89,23.91,23.76,23.85,255800.0,23.89,23.91,23.76,23.85,255800.0
2020-09-21 14:30:00,23.83,23.9,23.76,23.88,249500.0,23.83,23.9,23.76,23.88,249500.0
2020-09-21 15:00:00,23.86,24.02,23.86,23.97,460700.0,23.86,24.02,23.86,23.97,460700.0
2020-09-21 15:30:00,23.96,24.16,23.93,24.16,984150.0,23.96,24.16,23.93,24.16,984150.0
2020-09-22 09:30:00,24.48,24.72,24.4,24.72,1410550.0,24.48,24.72,24.4,24.72,1410550.0
2020-09-22 10:00:00,24.74,24.85,24.62,24.74,1099850.0,24.74,24.85,24.62,24.74,1099850.0
2020-09-22 10:30:00,24.75,24.78,24.57,24.58,277450.0,24.75,24.78,24.57,24.58,277450.0
2020-09-22 11:00:00,24.59,24.62,24.5,24.54,399300.0,24.59,24.62,24.5,24.54,399300.0
2020-09-22 11:30:00,24.52,24.58,24.45,24.47,340300.0,24.52,24.58,24.45,24.47,340300.0
2020-09-22 12:00:00,24.48,24.48,24.4,24.43,249250.0,24.48,24.48,24.4,24.43,249250.0
2020-09-22 12:30:00,24.44,24.46,24.31,24.32,170000.0,24.44,24.46,24.31,24.32,170000.0
2020-09-22 13:00:00,24.35,24.42,24.34,24.41,137150.0,24.35,24.42,24.34,24.41,137150.0
2020-09-22 13:30:00,24.41,24.46,24.37,24.41,129200.0,24.41,24.46,24.37,24.41,129200.0
2020-09-22 14:00:00,24.45,24.7,24.45,24.59,336700.0,24.45,24.7,24.45,24.59,336700.0
2020-09-22 14:30:00,24.56,24.59,24.48,24.59,130050.0,24.56,24.59,24.48,24.59,130050.0
2020-09-22 15:00:00,24.55,24.62,24.52,24.59,349600.0,24.55,24.62,24.52,24.59,349600.0
2020-09-22 15:30:00,24.54,24.74,24.53,24.7,1280850.0,24.54,24.74,24.53,24.7,1280850.0
2020-09-23 09:30:00,25.01,25.33,24.81,25.21,2245550.0,25.01,25.33,24.81,25.21,2245550.0
2020-09-23 10:00:00,25.18,25.6,25.15,25.35,1576350.0,25.18,25.6,25.15,25.35,1576350.0
2020-09-23 10:30:00,25.34,25.36,25.09,25.3,578750.0,25.34,25.36,25.09,25.3,578750.0
2020-09-23 11:00:00,25.3,25.55,25.28,25.39,724750.0,25.3,25.55,25.28,25.39,724750.0
2020-09-23 11:30:00,25.43,25.54,25.3,25.35,541450.0,25.43,25.54,25.3,25.35,541450.0
2020-09-23 12:00:00,25.37,25.42,25.29,25.41,245750.0,25.37,25.42,25.29,25.41,245750.0
2020-09-23 12:30:00,25.4,25.54,25.38,25.52,437250.0,25.4,25.54,25.38,25.52,437250.0
2020-09-23 13:00:00,25.52,25.82,25.49,25.68,1215350.0,25.52,25.82,25.49,25.68,1215350.0
2020-09-23 13:30:00,25.69,25.72,25.46,25.47,849350.0,25.69,25.72,25.46,25.47,849350.0
2020-09-23 14:00:00,25.48,25.48,25.25,25.31,468100.0,25.48,25.48,25.25,25.31,468100.0
2020-09-23 14:30:00,25.33,25.43,25.2,25.22,439600.0,25.33,25.43,25.2,25.22,439600.0
2020-09-23 15:00:00,25.24,25.24,25.0,25.06,551250.0,25.24,25.24,25.0,25.06,551250.0
2020-09-23 15:30:00,25.14,25.24,24.83,24.99,1775350.0,25.14,25.24,24.83,24.99,1775350.0
2020-09-24 09:30:00,24.79,24.92,24.35,24.69,963550.0,24.79,24.92,24.35,24.69,963550.0
2020-09-24 10:00:00,24.72,24.87,24.5,24.53,289300.0,24.72,24.87,24.5,24.53,289300.0
2020-09-24 10:30:00,24.5,24.66,24.31,24.66,631450.0,24.5,24.66,24.31,24.66,631450.0
2020-09-24 11:00:00,24.64,24.75,24.45,24.69,437550.0,24.64,24.75,24.45,24.69,437550.0
2020-09-24 11:30:00,24.71,24.76,24.54,24.75,451150.0,24.71,24.76,24.54,24.75,451150.0
2020-09-24 12:00:00,24.75,24.86,24.75,24.86,333900.0,24.75,24.86,24.75,24.86,333900.0
2020-09-24 12:30:00,24.76,24.82,24.64,24.82,160000.0,24.76,24.82,24.64,24.82,160000.0
2020-09-24 13:00:00,24.81,24.89,24.78,24.79,141600.0,24.81,24.89,24.78,24.79,141600.0
2020-09-24 13:30:00,24.82,24.85,24.73,24.74,185000.0,24.82,24.85,24.73,24.74,185000.0
2020-09-24 14:00:00,24.72,24.76,24.59,24.68,224450.0,24.72,24.76,24.59,24.68,224450.0
2020-09-24 14:30:00,24.68,24.77,24.65,24.66,234050.0,24.68,24.77,24.65,24.66,234050.0
2020-09-24 15:00:00,24.64,24.73,24.52,24.55,261000.0,24.64,24.73,24.52,24.55,261000.0
2020-09-24 15:30:00,24.57,24.63,24.5,24.57,559100.0,24.57,24.63,24.5,24.57,559100.0
2020-09-25 09:30:00,24.48,24.59,24.35,24.46,368500.0,24.48,24.59,24.35,24.46,368500.0
2020-09-25 10:00:00,24.46,24.58,24.36,24.52,579800.0,24.46,24.58,24.36,24.52,579800.0
2020-09-25 10:30:00,24.54,24.6,24.47,24.54,200550.0,24.54,24.6,24.47,24.54,200550.0
2020-09-25 11:00:00,24.53,24.75,24.47,24.72,252500.0,24.53,24.75,24.47,24.72,252500.0
2020-09-25 11:30:00,24.68,24.72,24.6,24.66,262300.0,24.68,24.72,24.6,24.66,262300.0
2020-09-25 12:00:00,24.68,24.73,24.64,24.72,158400.0,24.68,24.73,24.64,24.72,158400.0
2020-09-25 12:30:00,24.74,24.85,24.72,24.79,254750.0,24.74,24.85,24.72,24.79,254750.0
2020-09-25 13:00:00,24.78,24.93,24.78,24.92,240250.0,24.78,24.93,24.78,24.92,240250.0
2020-09-25 13:30:00,24.88,24.94,24.85,24.92,150400.0,24.88,24.94,24.85,24.92,150400.0
2020-09-25 14:00:00,24.95,24.98,24.85,24.89,366250.0,24.95,24.98,24.85,24.89,366250.0
2020-09-25 14:30:00,24.89,24.93,24.87,24.92,687800.0,24.89,24.93,24.87,24.92,687800.0
2020-09-25 15:00:00,24.92,25.07,24.92,25.07,616050.0,24.92,25.07,24.92,25.07,616050.0
2020-09-25 15:30:00,25.07,25.07,24.85,24.89,925600.0,25.07,25.07,24.85,24.89,925600.0
2020-09-28 09:30:00,25.26,25.5,24.99,25.16,991750.0,25.26,25.5,24.99,25.16,991750.0
2020-09-28 10:00:00,25.16,25.3,25.16,25.22,333200.0,25.16,25.3,25.16,25.22,333200.0
2020-09-28 10:30:00,25.23,25.26,24.94,24.96,374150.0,25.23,25.26,24.94,24.96,374150.0
2020-09-28 11:00:00,24.93,24.98,24.87,24.91,203700.0,24.93,24.98,24.87,24.91,203700.0
2020-09-28 11:30:00,24.94,25.16,24.92,25.13,413750.0,24.94,25.16,24.92,25.13,413750.0
2020-09-28 12:00:00,25.09,25.09,24.98,25.03,115600.0,25.09,25.09,24.98,25.03,115600.0
2020-09-28 12:30:00,25.06,25.23,25.06,25.21,166400.0,25.06,25.23,25.06,25.21,166400.0
2020-09-28 13:00:00,25.21,25.21,25.11,25.2,135050.0,25.21,25.21,25.11,25.2,135050.0
2020-09-28 13:30:00,25.21,25.24,25.17,25.19,101250.0,25.21,25.24,25.17,25.19,101250.0
2020-09-28 14:00:00,25.22,25.27,25.19,25.23,77650.0,25.22,25.27,25.19,25.23,77650.0
2020-09-28 14:30:00,25.26,25.31,25.26,25.28,103400.0,25.26,25.31,25.26,25.28,103400.0
2020-09-28 15:00:00,25.26,25.33,25.26,25.32,159650.0,25.26,25.33,25.26,25.32,159650.0
2020-09-28 15:30:00,25.33,25.35,25.25,25.29,479750.0,25.33,25.35,25.25,25.29,479750.0
2020-09-29 09:30:00,25.27,25.31,24.98,25.05,404250.0,25.27,25.31,24.98,25.05,404250.0
2020-09-29 10:00:00,25.11,25.13,25.03,25.04,185350.0,25.11,25.13,25.03,25.04,185350.0
2020-09-29 10:30:00,25.06,25.06,24.9,25.01,448150.0,25.06,25.06,24.9,25.01,448150.0
2020-09-29 11:00:00,24.98,25.2,24.98,25.13,318550.0,24.98,25.2,24.98,25.13,318550.0
2020-09-29 11:30:00,25.15,25.22,25.1,25.19,107700.0,25.15,25.22,25.1,25.19,107700.0
2020-09-29 12:00:00,25.2,25.24,25.16,25.22,340500.0,25.2,25.24,25.16,25.22,340500.0
2020-09-29 12:30:00,25.22,25.3,25.19,25.29,91750.0,25.22,25.3,25.19,25.29,91750.0
2020-09-29 13:00:00,25.27,25.29,25.23,25.23,147500.0,25.27,25.29,25.23,25.23,147500.0
2020-09-29 13:30:00,25.26,25.32,25.23,25.32,220200.0,25.26,25.32,25.23,25.32,220200.0
2020-09-29 14:00:00,25.3,25.3,25.27,25.29,117050.0,25.3,25.3,25.27,25.29,117050.0
2020-09-29 14:30:00,25.3,25.33,25.28,25.3,107500.0,25.3,25.33,25.28,25.3,107500.0
2020-09-29 15:00:00,25.29,25.3,25.24,25.25,181750.0,25.29,25.3,25.24,25.25,181750.0
2020-09-29 15:30:00,25.27,25.3,25.21,25.26,675900.0,25.27,25.3,25.21,25.26,675900.0
2020-09-30 09:30:00,25.24,25.44,25.14,25.38,598450.0,25.24,25.44,25.14,25.38,598450.0
2020-09-30 10:00:00,25.42,25.42,25.25,25.33,145000.0,25.42,25.42,25.25,25.33,145000.0
2020-09-30 10:30:00,25.32,25.42,25.27,25.27,136350.0,25.32,25.42,25.27,25.27,136350.0
2020-09-30 11:00:00,25.23,25.35,25.21,25.32,162100.0,25.23,25.35,25.21,25.32,162100.0
2020-09-30 11:30:00,25.38,25.43,25.27,25.3,194650.0,25.38,25.43,25.27,25.3,194650.0
2020-09-30 12:00:00,25.3,25.3,25.2,25.2,214100.0,25.3,25.3,25.2,25.2,214100.0
2020-09-30 12:30:00,25.18,25.2,25.06,25.07,219450.0,25.18,25.2,25.06,25.07,219450.0
2020-09-30 13:00:00,25.13,25.13,25.0,25.05,158300.0,25.13,25.13,25.0,25.05,158300.0
2020-09-30 13:30:00,25.06,25.09,25.02,25.02,134250.0,25.06,25.09,25.02,25.02,134250.0
2020-09-30 14:00:00,25.08,25.08,24.86,24.95,385950.0,25.08,25.08,24.86,24.95,385950.0
2020-09-30 14:30:00,24.89,24.97,24.74,24.91,606350.0,24.89,24.97,24.74,24.91,606350.0
2020-09-30 15:00:00,24.97,24.97,24.69,24.79,511300.0,24.97,24.97,24.69,24.79,511300.0
2020-09-30 15:30:00,24.77,24.89,24.76,24.83,1433000.0,24.77,24.89,24.76,24.83,1433000.0
2020-10-01 09:30:00,25.11,25.3,25.01,25.19,841250.0,25.11,25.3,25.01,25.19,841250.0
2020-10-01 10:00:00,25.08,25.19,24.99,25.13,456550.0,25.08,25.19,24.99,25.13,456550.0
2020-10-01 10:30:00,25.17,25.28,25.06,25.13,256000.0,25.17,25.28,25.06,25.13,256000.0
2020-10-01 11:00:00,25.16,25.18,25.05,25.14,150100.0,25.16,25.18,25.05,25.14,150100.0
2020-10-01 11:30:00,25.22,25.22,25.03,25.09,330800.0,25.22,25.22,25.03,25.09,330800.0
2020-10-01 12:00:00,25.07,25.07,24.93,25.0,312700.0,25.07,25.07,24.93,25.0,312700.0
2020-10-01 12:30:00,24.98,25.08,24.98,25.03,258400.0,24.98,25.08,24.98,25.03,258400.0
2020-10-01 13:00:00,25.07,25.07,24.87,24.87,285350.0,25.07,25.07,24.87,24.87,285350.0
2020-10-01 13:30:00,24.84,24.89,24.8,24.8,310850.0,24.84,24.89,24.8,24.8,310850.0
2020-10-01 14:00:00,24.78,24.83,24.64,24.72,595250.0,24.78,24.83,24.64,24.72,595250.0
2020-10-01 14:30:00,24.68,24.8,24.67,24.8,467550.0,24.68,24.8,24.67,24.8,467550.0
2020-10-01 15:00:00,24.83,24.87,24.62,24.66,651000.0,24.83,24.87,24.62,24.66,651000.0
2020-10-01 15:30:00,24.68,24.76,24.62,24.74,1951900.0,24.68,24.76,24.62,24.74,1951900.0
2020-10-02 09:30:00,24.29,24.76,24.28,24.69,589050.0,24.29,24.76,24.28,24.69,589050.0
2020-10-02 10:00:00,24.7,24.85,24.7,24.82,353200.0,24.7,24.85,24.7,24.82,353200.0
2020-10-02 10:30:00,24.78,24.84,24.64,24.84,147450.0,24.78,24.84,24.64,24.84,147450.0
2020-10-02 11:00:00,24.81,25.13,24.79,25.04,375300.0,24.81,25.13,24.79,25.04,375300.0
2020-10-02 11:30:00,25.02,25.02,24.61,24.66,815350.0,25.02,25.02,24.61,24.66,815350.0
2020-10-02 12:00:00,24.63,24.93,24.56,24.92,890150.0,24.63,24.93,24.56,24.92,890150.0
2020-10-02 12:30:00,24.97,25.07,24.91,25.04,341750.0,24.97,25.07,24.91,25.04,341750.0
2020-10-02 13:00:00,24.99,25.31,24.92,25.2,507350.0,24.99,25.31,24.92,25.2,507350.0
2020-10-02 13:30:00,25.17,25.19,24.95,24.98,183100.0,25.17,25.19,24.95,24.98,183100.0
2020-10-02 14:00:00,25.02,25.16,25.01,25.1,316800.0,25.02,25.16,25.01,25.1,316800.0
2020-10-02 14:30:00,25.1,25.1,25.01,25.02,255350.0,25.1,25.1,25.01,25.02,255350.0
2020-10-02 15:00:00,25.01,25.1,24.96,25.02,342100.0,25.01,25.1,24.96,25.02,342100.0
2020-10-02 15:30:00,25.04,25.16,25.04,25.1,915200.0,25.04,25.16,25.04,25.1,915200.0
2020-10-05 09:30:00,25.16,25.26,24.84,24.88,488900.0,25.16,25.26,24.84,24.88,488900.0
2020-10-05 10:00:00,24.9,25.0,24.87,24.9,415700.0,24.9,25.0,24.87,24.9,415700.0
2020-10-05 10:30:00,24.95,25.2,24.95,25.18,288250.0,24.95,25.2,24.95,25.18,288250.0
2020-10-05 11:00:00,25.16,25.2,25.05,25.12,314150.0,25.16,25.2,25.05,25.12,314150.0
2020-10-05 11:30:00,25.14,25.14,25.04,25.06,165700.0,25.14,25.14,25.04,25.06,165700.0
2020-10-05 12:00:00,25.12,25.26,25.06,25.26,207650.0,25.12,25.26,25.06,25.26,207650.0
2020-10-05 12:30:00,25.23,25.28,25.16,25.16,120800.0,25.23,25.28,25.16,25.16,120800.0
2020-10-05 13:00:00,25.15,25.15,25.08,25.08,70100.0,25.15,25.15,25.08,25.08,70100.0
2020-10-05 13:30:00,25.07,25.08,24.96,25.04,150150.0,25.07,25.08,24.96,25.04,150150.0
2020-10-05 14:00:00,25.03,25.09,25.0,25.03,130000.0,25.03,25.09,25.0,25.03,130000.0
2020-10-05 14:30:00,25.0,25.09,25.0,25.04,105200.0,25.0,25.09,25.0,25.04,105200.0
2020-10-05 15:00:00,25.09,25.13,25.07,25.1,86550.0,25.09,25.13,25.07,25.1,86550.0
2020-10-05 15:30:00,25.08,25.17,24.96,25.04,1119450.0,25.08,25.17,24.96,25.04,1119450.0
2020-10-06 09:30:00,25.05,25.46,24.96,25.43,745250.0,25.05,25.46,24.96,25.43,745250.0
2020-10-06 10:00:00,25.45,25.83,25.41,25.59,2264550.0,25.45,25.83,25.41,25.59,2264550.0
2020-10-06 10:30:00,25.59,25.62,25.46,25.59,598200.0,25.59,25.62,25.46,25.59,598200.0
2020-10-06 11:00:00,25.57,25.65,25.36,25.45,470850.0,25.57,25.65,25.36,25.45,470850.0
2020-10-06 11:30:00,25.42,25.62,25.4,25.61,243350.0,25.42,25.62,25.4,25.61,243350.0
2020-10-06 12:00:00,25.62,25.81,25.62,25.76,600350.0,25.62,25.81,25.62,25.76,600350.0
2020-10-06 12:30:00,25.73,25.73,25.68,25.71,173550.0,25.73,25.73,25.68,25.71,173550.0
2020-10-06 13:00:00,25.73,25.77,25.71,25.73,272400.0,25.73,25.77,25.71,25.73,272400.0
2020-10-06 13:30:00,25.73,25.74,25.66,25.67,216750.0,25.73,25.74,25.66,25.67,216750.0
2020-10-06 14:00:00,25.68,25.84,25.68,25.72,815850.0,25.68,25.84,25.68,25.72,815850.0
2020-10-06 14:30:00,25.73,25.84,25.26,25.42,816000.0,25.73,25.84,25.26,25.42,816000.0
2020-10-06 15:00:00,25.4,25.4,25.15,25.33,757900.0,25.4,25.4,25.15,25.33,757900.0
2020-10-06 15:30:00,25.33,25.42,25.03,25.12,2543450.0,25.33,25.42,25.03,25.12,2543450.0
2020-10-07 09:30:00,25.45,25.56,25.33,25.4,827100.0,25.45,25.56,25.33,25.4,827100.0
2020-10-07 10:00:00,25.41,25.45,25.32,25.43,276100.0,25.41,25.45,25.32,25.43,276100.0
2020-10-07 10:30:00,25.44,25.55,25.39,25.53,345800.0,25.44,25.55,25.39,25.53,345800.0
2020-10-07 11:00:00,25.55,25.84,25.54,25.84,401200.0,25.55,25.84,25.54,25.84,401200.0
2020-10-07 11:30:00,25.87,25.91,25.83,25.85,359100.0,25.87,25.91,25.83,25.85,359100.0
2020-10-07 12:00:00,25.83,25.85,25.7,25.7,284250.0,25.83,25.85,25.7,25.7,284250.0
2020-10-07 12:30:00,25.7,25.78,25.7,25.71,126400.0,25.7,25.78,25.7,25.71,126400.0
2020-10-07 13:00:00,25.74,25.8,25.74,25.75,85950.0,25.74,25.8,25.74,25.75,85950.0
2020-10-07 13:30:00,25.75,25.82,25.75,25.81,127200.0,25.75,25.82,25.75,25.81,127200.0
2020-10-07 14:00:00,25.83,25.83,25.74,25.78,129850.0,25.83,25.83,25.74,25.78,129850.0
2020-10-07 14:30:00,25.79,25.8,25.72,25.75,170550.0,25.79,25.8,25.72,25.75,170550.0
2020-10-07 15:00:00,25.72,25.77,25.68,25.68,151800.0,25.72,25.77,25.68,25.68,151800.0
2020-10-07 15:30:00,25.72,25.74,25.51,25.6,920950.0,25.72,25.74,25.51,25.6,920950.0
2020-10-08 09:30:00,25.76,25.76,25.27,25.47,949400.0,25.76,25.76,25.27,25.47,949400.0
2020-10-08 10:00:00,25.47,25.5,25.28,25.33,532450.0,25.47,25.5,25.28,25.33,532450.0
2020-10-08 10:30:00,25.33,25.39,25.2,25.3,488850.0,25.33,25.39,25.2,25.3,488850.0
2020-10-08 11:00:00,25.35,25.5,25.35,25.44,346950.0,25.35,25.5,25.35,25.44,346950.0
2020-10-08 11:30:00,25.47,25.59,25.43,25.59,315000.0,25.47,25.59,25.43,25.59,315000.0
2020-10-08 12:00:00,25.55,25.64,25.51,25.61,248150.0,25.55,25.64,25.51,25.61,248150.0
2020-10-08 12:30:00,25.64,25.75,25.54,25.58,786550.0,25.64,25.75,25.54,25.58,786550.0
2020-10-08 13:00:00,25.57,25.64,25.54,25.63,112500.0,25.57,25.64,25.54,25.63,112500.0
2020-10-08 13:30:00,25.64,25.67,25.61,25.63,245800.0,25.64,25.67,25.61,25.63,245800.0
2020-10-08 14:00:00,25.61,25.61,25.54,25.56,95100.0,25.61,25.61,25.54,25.56,95100.0
2020-10-08 14:30:00,25.58,25.64,25.58,25.6,80150.0,25.58,25.64,25.58,25.6,80150.0
2020-10-08 15:00:00,25.64,25.64,25.53,25.58,184800.0,25.64,25.64,25.53,25.58,184800.0
2020-10-08 15:30:00,25.6,25.66,25.58,25.65,596450.0,25.6,25.66,25.58,25.65,596450.0
2020-10-09 09:30:00,25.75,25.84,25.66,25.72,403350.0,25.75,25.84,25.66,25.72,403350.0
2020-10-09 10:00:00,25.69,25.83,25.64,25.74,185800.0,25.69,25.83,25.64,25.74,185800.0
2020-10-09 10:30:00,25.73,25.77,25.65,25.65,246700.0,25.73,25.77,25.65,25.65,246700.0
2020-10-09 11:00:00,25.68,25.69,25.55,25.57,482750.0,25.68,25.69,25.55,25.57,482750.0
2020-10-09 11:30:00,25.62,25.7,25.59,25.6,270450.0,25.62,25.7,25.59,25.6,270450.0
2020-10-09 12:00:00,25.61,25.82,25.61,25.71,381500.0,25.61,25.82,25.61,25.71,381500.0
2020-10-09 12:30:00,25.71,25.76,25.65,25.65,320550.0,25.71,25.76,25.65,25.65,320550.0
2020-10-09 13:00:00,25.64,25.66,25.54,25.54,147500.0,25.64,25.66,25.54,25.54,147500.0
2020-10-09 13:30:00,25.56,25.62,25.55,25.62,108000.0,25.56,25.62,25.55,25.62,108000.0
2020-10-09 14:00:00,25.61,25.67,25.59,25.65,238300.0,25.61,25.67,25.59,25.65,238300.0
2020-10-09 14:30:00,25.66,25.67,25.58,25.6,119650.0,25.66,25.67,25.58,25.6,119650.0
2020-10-09 15:00:00,25.61,25.68,25.58,25.66,147650.0,25.61,25.68,25.58,25.66,147650.0
2020-10-09 15:30:00,25.66,25.68,25.56,25.61,648200.0,25.66,25.68,25.56,25.61,648200.0
2020-10-12 09:30:00,25.82,25.84,25.61,25.7,681250.0,25.82,25.84,25.61,25.7,681250.0
2020-10-12 10:00:00,25.7,25.8,25.63,25.63,222850.0,25.7,25.8,25.63,25.63,222850.0
2020-10-12 10:30:00,25.62,25.64,25.51,25.64,365900.0,25.62,25.64,25.51,25.64,365900.0
2020-10-12 11:00:00,25.68,25.79,25.67,25.78,178650.0,25.68,25.79,25.67,25.78,178650.0
2020-10-12 11:30:00,25.79,25.82,25.71,25.71,116300.0,25.79,25.82,25.71,25.71,116300.0
2020-10-12 12:00:00,25.75,25.84,25.71,25.79,307300.0,25.75,25.84,25.71,25.79,307300.0
2020-10-12 12:30:00,25.73,25.78,25.68,25.74,111350.0,25.73,25.78,25.68,25.74,111350.0
2020-10-12 13:00:00,25.75,25.82,25.71,25.81,70600.0,25.75,25.82,25.71,25.81,70600.0
2020-10-12 13:30:00,25.8,25.8,25.74,25.74,121750.0,25.8,25.8,25.74,25.74,121750.0
2020-10-12 14:00:00,25.75,25.78,25.63,25.64,137550.0,25.75,25.78,25.63,25.64,137550.0
2020-10-12 14:30:00,25.64,25.68,25.61,25.64,175400.0,25.64,25.68,25.61,25.64,175400.0
2020-10-12 15:00:00,25.62,25.62,25.56,25.61,264850.0,25.62,25.62,25.56,25.61,264850.0
2020-10-12 15:30:00,25.59,25.62,25.54,25.58,708000.0,25.59,25.62,25.54,25.58,708000.0
2020-10-13 09:30:00,25.65,25.7,25.44,25.6,704750.0,25.65,25.7,25.44,25.6,704750.0
2020-10-13 10:00:00,25.65,26.18,25.61,26.13,1758550.0,25.65,26.18,25.61,26.13,1758550.0
2020-10-13 10:30:00,26.13,26.48,26.06,26.48,976100.0,26.13,26.48,26.06,26.48,976100.0
2020-10-13 11:00:00,26.5,26.6,26.43,26.48,868750.0,26.5,26.6,26.43,26.48,868750.0
2020-10-13 11:30:00,26.47,26.52,26.33,26.48,430400.0,26.47,26.52,26.33,26.48,430400.0
2020-10-13 12:00:00,26.44,26.52,26.38,26.47,267300.0,26.44,26.52,26.38,26.47,267300.0
2020-10-13 12:30:00,26.48,26.49,26.39,26.46,219950.0,26.48,26.49,26.39,26.46,219950.0
2020-10-13 13:00:00,26.45,26.53,26.3,26.49,594300.0,26.45,26.53,26.3,26.49,594300.0
2020-10-13 13:30:00,26.47,26.5,26.32,26.35,406850.0,26.47,26.5,26.32,26.35,406850.0
2020-10-13 14:00:00,26.35,26.5,26.31,26.46,452800.0,26.35,26.5,26.31,26.46,452800.0
2020-10-13 14:30:00,26.48,26.51,26.37,26.42,379250.0,26.48,26.51,26.37,26.42,379250.0
2020-10-13 15:00:00,26.4,26.5,26.39,26.5,274200.0,26.4,26.5,26.39,26.5,274200.0
2020-10-13 15:30:00,26.47,26.59,26.46,26.5,1206750.0,26.47,26.59,26.46,26.5,1206750.0
2020-10-14 09:30:00,26.6,26.72,26.46,26.62,585650.0,26.6,26.72,26.46,26.62,585650.0
2020-10-14 10:00:00,26.68,26.7,26.53,26.6,455400.0,26.68,26.7,26.53,26.6,455400.0
2020-10-14 10:30:00,26.56,26.76,26.56,26.76,373750.0,26.56,26.76,26.56,26.76,373750.0
2020-10-14 11:00:00,26.71,26.84,26.66,26.66,400250.0,26.71,26.84,26.66,26.66,400250.0
2020-10-14 11:30:00,26.62,26.7,26.52,26.59,532650.0,26.62,26.7,26.52,26.59,532650.0
2020-10-14 12:00:00,26.54,26.62,26.3,26.43,817500.0,26.54,26.62,26.3,26.43,817500.0
2020-10-14 12:30:00,26.37,26.51,26.37,26.42,370550.0,26.37,26.51,26.37,26.42,370550.0
2020-10-14 13:00:00,26.46,26.52,26.4,26.45,360000.0,26.46,26.52,26.4,26.45,360000.0
2020-10-14 13:30:00,26.45,26.53,26.42,26.51,247500.0,26.45,26.53,26.42,26.51,247500.0
2020-10-14 14:00:00,26.5,26.54,26.34,26.39,375000.0,26.5,26.54,26.34,26.39,375000.0
2020-10-14 14:30:00,26.38,26.49,26.32,26.45,385000.0,26.38,26.49,26.32,26.45,385000.0
2020-10-14 15:00:00,26.42,26.5,26.35,26.36,313600.0,26.42,26.5,26.35,26.36,313600.0
2020-10-14 15:30:00,26.41,26.51,26.4,26.41,826700.0,26.41,26.51,26.4,26.41,826700.0
2020-10-15 09:30:00,26.12,26.65,26.1,26.65,1048100.0,26.12,26.65,26.1,26.65,1048100.0
2020-10-15 10:00:00,26.66,26.66,26.48,26.57,432550.0,26.66,26.66,26.48,26.57,432550.0
2020-10-15 10:30:00,26.54,26.64,26.43,26.64,449650.0,26.54,26.64,26.43,26.64,449650.0
2020-10-15 11:00:00,26.52,26.73,26.49,26.73,420150.0,26.52,26.73,26.49,26.73,420150.0
2020-10-15 11:30:00,26.69,26.8,26.66,26.76,187400.0,26.69,26.8,26.66,26.76,187400.0
2020-10-15 12:00:00,26.76,26.76,26.63,26.68,260000.0,26.76,26.76,26.63,26.68,260000.0
2020-10-15 12:30:00,26.68,26.72,26.66,26.7,138250.0,26.68,26.72,26.66,26.7,138250.0
2020-10-15 13:00:00,26.74,26.74,26.68,26.73,80750.0,26.74,26.74,26.68,26.73,80750.0
2020-10-15 13:30:00,26.69,26.8,26.69,26.75,179250.0,26.69,26.8,26.69,26.75,179250.0
2020-10-15 14:00:00,26.75,26.78,26.72,26.74,165300.0,26.75,26.78,26.72,26.74,165300.0
2020-10-15 14:30:00,26.74,26.74,26.66,26.74,175150.0,26.74,26.74,26.66,26.74,175150.0
2020-10-15 15:00:00,26.75,26.9,26.73,26.84,326950.0,26.75,26.9,26.73,26.84,326950.0
2020-10-15 15:30:00,26.86,26.89,26.72,26.87,855300.0,26.86,26.89,26.72,26.87,855300.0
2020-10-16 09:30:00,26.98,27.06,26.89,26.99,1048850.0,26.98,27.06,26.89,26.99,1048850.0
2020-10-16 10:00:00,27.0,27.14,27.0,27.07,487400.0,27.0,27.14,27.0,27.07,487400.0
2020-10-16 10:30:00,27.12,27.12,26.89,26.97,606650.0,27.12,27.12,26.89,26.97,606650.0
2020-10-16 11:00:00,27.0,27.0,26.8,26.86,812050.0,27.0,27.0,26.8,26.86,812050.0
2020-10-16 11:30:00,26.85,26.89,26.71,26.89,292850.0,26.85,26.89,26.71,26.89,292850.0
2020-10-16 12:00:00,26.9,26.98,26.82,26.82,285400.0,26.9,26.98,26.82,26.82,285400.0
2020-10-16 12:30:00,26.88,26.89,26.73,26.89,185000.0,26.88,26.89,26.73,26.89,185000.0
2020-10-16 13:00:00,26.84,26.9,26.76,26.82,280700.0,26.84,26.9,26.76,26.82,280700.0
2020-10-16 13:30:00,26.81,26.97,26.74,26.97,295550.0,26.81,26.97,26.74,26.97,295550.0
2020-10-16 14:00:00,26.94,27.04,26.94,27.04,236150.0,26.94,27.04,26.94,27.04,236150.0
2020-10-16 14:30:00,27.02,27.02,26.94,27.01,213250.0,27.02,27.02,26.94,27.01,213250.0
2020-10-16 15:00:00,26.98,26.98,26.86,26.9,332600.0,26.98,26.98,26.86,26.9,332600.0
2020-10-16 15:30:00,26.87,26.92,26.8,26.83,1517550.0,26.87,26.92,26.8,26.83,1517550.0
2020-10-19 09:30:00,26.9,27.15,26.9,27.05,683250.0,26.9,27.15,26.9,27.05,683250.0
2020-10-19 10:00:00,26.96,27.14,26.88,27.11,584750.0,26.96,27.14,26.88,27.11,584750.0
2020-10-19 10:30:00,27.08,27.11,26.9,27.0,476400.0,27.08,27.11,26.9,27.0,476400.0
2020-10-19 11:00:00,26.95,27.04,26.92,26.96,481800.0,26.95,27.04,26.92,26.96,481800.0
2020-10-19 11:30:00,27.04,27.04,26.93,27.0,333900.0,27.04,27.04,26.93,27.0,333900.0
2020-10-19 12:00:00,26.97,27.0,26.9,27.0,356200.0,26.97,27.0,26.9,27.0,356200.0
2020-10-19 12:30:00,27.01,27.07,26.96,27.02,177650.0,27.01,27.07,26.96,27.02,177650.0
2020-10-19 13:00:00,27.0,27.03,26.93,26.97,247700.0,27.0,27.03,26.93,26.97,247700.0
2020-10-19 13:30:00,26.94,26.97,26.77,26.77,471000.0,26.94,26.97,26.77,26.77,471000.0
2020-10-19 14:00:00,26.79,26.92,26.72,26.87,400400.0,26.79,26.92,26.72,26.87,400400.0
2020-10-19 14:30:00,26.84,26.86,26.64,26.73,575800.0,26.84,26.86,26.64,26.73,575800.0
2020-10-19 15:00:00,26.7,26.75,26.56,26.69,806450.0,26.7,26.75,26.56,26.69,806450.0
2020-10-19 15:30:00,26.69,26.83,26.65,26.73,1754050.0,26.69,26.83,26.65,26.73,1754050.0
2020-10-20 09:30:00,26.9,26.9,26.76,26.8,306700.0,26.9,26.9,26.76,26.8,306700.0
2020-10-20 10:00:00,26.86,27.06,26.86,27.0,453500.0,26.86,27.06,26.86,27.0,453500.0
2020-10-20 10:30:00,26.99,27.12,26.98,27.03,473750.0,26.99,27.12,26.98,27.03,473750.0
2020-10-20 11:00:00,27.03,27.07,26.89,27.0,543200.0,27.03,27.07,26.89,27.0,543200.0
2020-10-20 11:30:00,27.0,27.04,26.96,27.02,335150.0,27.0,27.04,26.96,27.02,335150.0
2020-10-20 12:00:00,27.04,27.11,27.03,27.05,266000.0,27.04,27.11,27.03,27.05,266000.0
2020-10-20 12:30:00,27.04,27.16,27.04,27.08,455350.0,27.04,27.16,27.04,27.08,455350.0
2020-10-20 13:00:00,27.09,27.29,27.06,27.24,411450.0,27.09,27.29,27.06,27.24,411450.0
2020-10-20 13:30:00,27.23,27.28,27.13,27.16,534950.0,27.23,27.28,27.13,27.16,534950.0
2020-10-20 14:00:00,27.18,27.21,27.11,27.15,365650.0,27.18,27.21,27.11,27.15,365650.0
2020-10-20 14:30:00,27.16,27.2,27.12,27.18,329150.0,27.16,27.2,27.12,27.18,329150.0
2020-10-20 15:00:00,27.2,27.21,26.96,27.0,675350.0,27.2,27.21,26.96,27.0,675350.0
2020-10-20 15:30:00,26.99,27.04,26.85,26.97,1323550.0,26.99,27.04,26.85,26.97,1323550.0
2020-10-21 09:30:00,26.88,27.26,26.85,27.25,902300.0,26.88,27.26,26.85,27.25,902300.0
2020-10-21 10:00:00,27.26,27.26,27.1,27.26,605550.0,27.26,27.26,27.1,27.26,605550.0
2020-10-21 10:30:00,27.28,27.28,26.91,26.98,828500.0,27.28,27.28,26.91,26.98,828500.0
2020-10-21 11:00:00,26.95,27.01,26.76,26.89,895600.0,26.95,27.01,26.76,26.89,895600.0
2020-10-21 11:30:00,26.91,27.0,26.89,26.92,518200.0,26.91,27.0,26.89,26.92,518200.0
2020-10-21 12:00:00,26.91,27.09,26.85,26.98,489050.0,26.91,27.09,26.85,26.98,489050.0
2020-10-21 12:30:00,26.94,26.97,26.83,26.89,554550.0,26.94,26.97,26.83,26.89,554550.0
2020-10-21 13:00:00,26.87,26.95,26.86,26.91,525500.0,26.87,26.95,26.86,26.91,525500.0
2020-10-21 13:30:00,26.92,26.98,26.89,26.95,501050.0,26.92,26.98,26.89,26.95,501050.0
2020-10-21 14:00:00,26.91,27.11,26.91,27.11,762900.0,26.91,27.11,26.91,27.11,762900.0
2020-10-21 14:30:00,27.11,27.2,27.08,27.17,877700.0,27.11,27.2,27.08,27.17,877700.0
2020-10-21 15:00:00,27.16,27.22,27.08,27.12,1586650.0,27.16,27.22,27.08,27.12,1586650.0
2020-10-21 15:30:00,27.11,27.24,27.07,27.23,3609300.0,27.11,27.24,27.07,27.23,3609300.0
2020-10-22 09:30:00,25.84,26.06,25.08,25.76,10069850.0,25.84,26.06,25.08,25.76,10069850.0
2020-10-22 10:00:00,25.76,25.85,25.56,25.66,4203300.0,25.76,25.85,25.56,25.66,4203300.0
2020-10-22 10:30:00,25.66,25.85,25.63,25.82,2971300.0,25.66,25.85,25.63,25.82,2971300.0
2020-10-22 11:00:00,25.79,26.0,25.79,25.97,2606600.0,25.79,26.0,25.79,25.97,2606600.0
2020-10-22 11:30:00,25.98,25.99,25.77,25.82,1409900.0,25.98,25.99,25.77,25.82,1409900.0
2020-10-22 12:00:00,25.82,25.92,25.77,25.85,1204950.0,25.82,25.92,25.77,25.85,1204950.0
2020-10-22 12:30:00,25.84,26.14,25.8,26.04,2494850.0,25.84,26.14,25.8,26.04,2494850.0
2020-10-22 13:00:00,26.05,26.12,25.98,26.06,1135500.0,26.05,26.12,25.98,26.06,1135500.0
2020-10-22 13:30:00,26.06,26.14,26.0,26.07,1105100.0,26.06,26.14,26.0,26.07,1105100.0
2020-10-22 14:00:00,26.08,26.11,26.02,26.04,1156650.0,26.08,26.11,26.02,26.04,1156650.0
2020-10-22 14:30:00,26.02,26.28,26.0,26.26,1498250.0,26.02,26.28,26.0,26.26,1498250.0
2020-10-22 15:00:00,26.26,26.27,26.07,26.13,1352850.0,26.26,26.27,26.07,26.13,1352850.0
2020-10-22 15:30:00,26.11,26.12,25.94,26.01,4006450.0,26.11,26.12,25.94,26.01,4006450.0
2020-10-23 09:30:00,26.0,26.37,25.92,26.33,2741300.0,26.0,26.37,25.92,26.33,2741300.0
2020-10-23 10:00:00,26.35,26.35,26.16,26.21,1143550.0,26.35,26.35,26.16,26.21,1143550.0
2020-10-23 10:30:00,26.17,26.24,26.14,26.21,1442600.0,26.17,26.24,26.14,26.21,1442600.0
2020-10-23 11:00:00,26.23,26.35,26.18,26.2,1172400.0,26.23,26.35,26.18,26.2,1172400.0
2020-10-23 11:30:00,26.21,26.26,26.13,26.23,1725300.0,26.21,26.26,26.13,26.23,1725300.0
2020-10-23 12:00:00,26.23,26.29,26.2,26.28,736350.0,26.23,26.29,26.2,26.28,736350.0
2020-10-23 12:30:00,26.28,26.33,26.26,26.26,731950.0,26.28,26.33,26.26,26.26,731950.0
2020-10-23 13:00:00,26.28,26.36,26.28,26.34,927000.0,26.28,26.36,26.28,26.34,927000.0
2020-10-23 13:30:00,26.32,26.46,26.29,26.46,664950.0,26.32,26.46,26.29,26.46,664950.0
2020-10-23 14:00:00,26.41,26.82,26.41,26.75,2265500.0,26.41,26.82,26.41,26.75,2265500.0
2020-10-23 14:30:00,26.8,26.97,26.7,26.8,1673800.0,26.8,26.97,26.7,26.8,1673800.0
2020-10-23 15:00:00,26.8,26.83,26.65,26.7,1100200.0,26.8,26.83,26.65,26.7,1100200.0
2020-10-23 15:30:00,26.74,26.8,26.66,26.8,1431750.0,26.74,26.8,26.66,26.8,1431750.0
2020-10-26 09:30:00,26.46,26.53,26.34,26.49,1022900.0,26.46,26.53,26.34,26.49,1022900.0
2020-10-26 10:00:00,26.49,26.51,26.21,26.22,493200.0,26.49,26.51,26.21,26.22,493200.0
2020-10-26 10:30:00,26.22,26.32,26.12,26.16,719200.0,26.22,26.32,26.12,26.16,719200.0
2020-10-26 11:00:00,26.12,26.16,25.94,26.07,904450.0,26.12,26.16,25.94,26.07,904450.0
2020-10-26 11:30:00,26.06,26.08,26.0,26.04,577350.0,26.06,26.08,26.0,26.04,577350.0
2020-10-26 12:00:00,26.04,26.07,25.9,26.02,327650.0,26.04,26.07,25.9,26.02,327650.0
2020-10-26 12:30:00,25.99,25.99,25.73,25.82,671200.0,25.99,25.99,25.73,25.82,671200.0
2020-10-26 13:00:00,25.87,25.95,25.8,25.81,703700.0,25.87,25.95,25.8,25.81,703700.0
2020-10-26 13:30:00,25.76,25.92,25.7,25.92,1166300.0,25.76,25.92,25.7,25.92,1166300.0
2020-10-26 14:00:00,25.92,26.06,25.92,26.03,552000.0,25.92,26.06,25.92,26.03,552000.0
2020-10-26 14:30:00,25.99,26.19,25.96,26.16,1212300.0,25.99,26.19,25.96,26.16,1212300.0
2020-10-26 15:00:00,26.16,26.26,26.08,26.15,1181350.0,26.16,26.26,26.08,26.15,1181350.0
2020-10-26 15:30:00,26.16,26.24,26.03,26.24,1809150.0,26.16,26.24,26.03,26.24,1809150.0
2020-10-27 09:30:00,26.21,26.28,26.05,26.06,662200.0,26.21,26.28,26.05,26.06,662200.0
2020-10-27 10:00:00,26.07,26.07,25.93,26.0,467550.0,26.07,26.07,25.93,26.0,467550.0
2020-10-27 10:30:00,26.02,26.22,26.02,26.21,464350.0,26.02,26.22,26.02,26.21,464350.0
2020-10-27 11:00:00,26.19,26.2,26.08,26.2,235050.0,26.19,26.2,26.08,26.2,235050.0
2020-10-27 11:30:00,26.22,26.22,26.11,26.18,112950.0,26.22,26.22,26.11,26.18,112950.0
2020-10-27 12:00:00,26.17,26.18,26.13,26.14,251650.0,26.17,26.18,26.13,26.14,251650.0
2020-10-27 12:30:00,26.08,26.17,26.08,26.12,224800.0,26.08,26.17,26.08,26.12,224800.0
2020-10-27 13:00:00,26.16,26.2,26.13,26.2,163650.0,26.16,26.2,26.13,26.2,163650.0
2020-10-27 13:30:00,26.18,26.26,26.16,26.21,335700.0,26.18,26.26,26.16,26.21,335700.0
2020-10-27 14:00:00,26.19,26.2,26.08,26.12,221800.0,26.19,26.2,26.08,26.12,221800.0
2020-10-27 14:30:00,26.07,26.16,26.07,26.12,145100.0,26.07,26.16,26.07,26.12,145100.0
2020-10-27 15:00:00,26.11,26.17,26.08,26.15,207150.0,26.11,26.17,26.08,26.15,207150.0
2020-10-27 15:30:00,26.15,26.24,26.14,26.18,790850.0,26.15,26.24,26.14,26.18,790850.0
2020-10-28 09:30:00,25.84,25.91,25.61,25.65,1011800.0,25.84,25.91,25.61,25.65,1011800.0
2020-10-28 10:00:00,25.63,25.65,25.16,25.18,1159500.0,25.63,25.65,25.16,25.18,1159500.0
2020-10-28 10:30:00,25.2,25.38,25.13,25.27,1168700.0,25.2,25.38,25.13,25.27,1168700.0
2020-10-28 11:00:00,25.27,25.32,25.15,25.24,571200.0,25.27,25.32,25.15,25.24,571200.0
2020-10-28 11:30:00,25.25,25.36,25.2,25.32,619600.0,25.25,25.36,25.2,25.32,619600.0
2020-10-28 12:00:00,25.34,25.46,25.33,25.38,284000.0,25.34,25.46,25.33,25.38,284000.0
2020-10-28 12:30:00,25.38,25.39,25.16,25.19,367950.0,25.38,25.39,25.16,25.19,367950.0
2020-10-28 13:00:00,25.17,25.17,25.02,25.1,466000.0,25.17,25.17,25.02,25.1,466000.0
2020-10-28 13:30:00,25.07,25.23,25.06,25.21,507250.0,25.07,25.23,25.06,25.21,507250.0
2020-10-28 14:00:00,25.19,25.24,25.1,25.23,647200.0,25.19,25.24,25.1,25.23,647200.0
2020-10-28 14:30:00,25.26,25.36,25.19,25.21,473450.0,25.26,25.36,25.19,25.21,473450.0
2020-10-28 15:00:00,25.24,25.3,25.12,25.27,467850.0,25.24,25.3,25.12,25.27,467850.0
2020-10-28 15:30:00,25.27,25.35,25.07,25.11,1409350.0,25.27,25.35,25.07,25.11,1409350.0
2020-10-29 09:30:00,25.06,25.28,24.83,25.26,1051600.0,25.06,25.28,24.83,25.26,1051600.0
2020-10-29 10:00:00,25.26,25.29,25.01,25.22,419900.0,25.26,25.29,25.01,25.22,419900.0
2020-10-29 10:30:00,25.18,25.21,25.13,25.13,283750.0,25.18,25.21,25.13,25.13,283750.0
2020-10-29 11:00:00,25.11,25.14,25.03,25.06,311150.0,25.11,25.14,25.03,25.06,311150.0
2020-10-29 11:30:00,25.03,25.06,24.78,24.78,620050.0,25.03,25.06,24.78,24.78,620050.0
2020-10-29 12:00:00,24.81,24.95,24.81,24.88,253500.0,24.81,24.95,24.81,24.88,253500.0
2020-10-29 12:30:00,24.88,24.95,24.83,24.84,196550.0,24.88,24.95,24.83,24.84,196550.0
2020-10-29 13:00:00,24.84,24.97,24.83,24.94,172100.0,24.84,24.97,24.83,24.94,172100.0
2020-10-29 13:30:00,24.97,25.0,24.91,24.98,179300.0,24.97,25.0,24.91,24.98,179300.0
2020-10-29 14:00:00,24.97,25.12,24.96,25.04,394350.0,24.97,25.12,24.96,25.04,394350.0
2020-10-29 14:30:00,25.07,25.07,24.92,24.96,267000.0,25.07,25.07,24.92,24.96,267000.0
2020-10-29 15:00:00,24.96,25.02,24.91,24.91,418650.0,24.96,25.02,24.91,24.91,418650.0
2020-10-29 15:30:00,24.94,25.0,24.86,24.86,950300.0,24.94,25.0,24.86,24.86,950300.0
2020-10-30 09:30:00,24.75,24.9,24.5,24.63,545450.0,24.75,24.9,24.5,24.63,545450.0
2020-10-30 10:00:00,24.6,24.61,24.28,24.28,629150.0,24.6,24.61,24.28,24.28,629150.0
2020-10-30 10:30:00,24.26,24.31,23.83,23.84,2289100.0,24.26,24.31,23.83,23.84,2289100.0
2020-10-30 11:00:00,23.86,24.1,23.86,23.94,880050.0,23.86,24.1,23.86,23.94,880050.0
2020-10-30 11:30:00,23.95,24.14,23.93,24.07,670400.0,23.95,24.14,23.93,24.07,670400.0
2020-10-30 12:00:00,24.08,24.26,24.01,24.22,558950.0,24.08,24.26,24.01,24.22,558950.0
2020-10-30 12:30:00,24.21,24.24,24.08,24.12,216150.0,24.21,24.24,24.08,24.12,216150.0
2020-10-30 13:00:00,24.11,24.16,24.1,24.12,422600.0,24.11,24.16,24.1,24.12,422600.0
2020-10-30 13:30:00,24.13,24.17,24.0,24.17,267100.0,24.13,24.17,24.0,24.17,267100.0
2020-10-30 14:00:00,24.13,24.25,24.1,24.1,352800.0,24.13,24.25,24.1,24.1,352800.0
2020-10-30 14:30:00,24.09,24.09,23.94,23.96,560400.0,24.09,24.09,23.94,23.96,560400.0
2020-10-30 15:00:00,23.94,24.01,23.92,23.94,960650.0,23.94,24.01,23.92,23.94,960650.0
2020-10-30 15:30:00,23.94,24.03,23.85,24.0,2326200.0,23.94,24.03,23.85,24.0,2326200.0
2020-11-02 09:30:00,24.2,24.2,23.92,24.08,927800.0,24.2,24.2,23.92,24.08,927800.0
2020-11-02 10:00:00,24.13,24.17,23.9,23.94,808700.0,24.13,24.17,23.9,23.94,808700.0
2020-11-02 10:30:00,23.85,23.94,23.45,23.62,995950.0,23.85,23.94,23.45,23.62,995950.0
2020-11-02 11:00:00,23.61,23.61,23.47,23.55,556900.0,23.61,23.61,23.47,23.55,556900.0
2020-11-02 11:30:00,23.55,23.75,23.45,23.73,597450.0,23.55,23.75,23.45,23.73,597450.0
2020-11-02 12:00:00,23.72,23.83,23.69,23.83,330400.0,23.72,23.83,23.69,23.83,330400.0
2020-11-02 12:30:00,23.82,23.82,23.72,23.8,334300.0,23.82,23.82,23.72,23.8,334300.0
2020-11-02 13:00:00,23.78,23.78,23.55,23.64,442050.0,23.78,23.78,23.55,23.64,442050.0
2020-11-02 13:30:00,23.64,23.65,23.48,23.5,278500.0,23.64,23.65,23.48,23.5,278500.0
2020-11-02 14:00:00,23.48,23.56,23.46,23.51,661100.0,23.48,23.56,23.46,23.51,661100.0
2020-11-02 14:30:00,23.52,23.58,23.46,23.57,381400.0,23.52,23.58,23.46,23.57,381400.0
2020-11-02 15:00:00,23.59,23.72,23.54,23.65,737600.0,23.59,23.72,23.54,23.65,737600.0
2020-11-02 15:30:00,23.66,23.82,23.61,23.76,1242200.0,23.66,23.82,23.61,23.76,1242200.0
2020-11-03 09:30:00,23.97,24.07,23.76,24.04,689200.0,23.97,24.07,23.76,24.04,689200.0
2020-11-03 10:00:00,24.06,24.25,24.06,24.19,810600.0,24.06,24.25,24.06,24.19,810600.0
2020-11-03 10:30:00,24.18,24.18,23.99,24.09,857500.0,24.18,24.18,23.99,24.09,857500.0
2020-11-03 11:00:00,24.13,24.21,24.06,24.08,779700.0,24.13,24.21,24.06,24.08,779700.0
2020-11-03 11:30:00,24.1,24.18,24.04,24.08,250850.0,24.1,24.18,24.04,24.08,250850.0
2020-11-03 12:00:00,24.08,24.13,23.98,24.1,182050.0,24.08,24.13,23.98,24.1,182050.0
2020-11-03 12:30:00,24.1,24.18,24.07,24.16,292600.0,24.1,24.18,24.07,24.16,292600.0
2020-11-03 13:00:00,24.19,24.25,24.1,24.16,348000.0,24.19,24.25,24.1,24.16,348000.0
2020-11-03 13:30:00,24.2,24.22,24.11,24.11,178050.0,24.2,24.22,24.11,24.11,178050.0
2020-11-03 14:00:00,24.14,24.26,24.12,24.2,298050.0,24.14,24.26,24.12,24.2,298050.0
2020-11-03 14:30:00,24.22,24.33,24.22,24.29,221650.0,24.22,24.33,24.22,24.29,221650.0
2020-11-03 15:00:00,24.25,24.25,24.11,24.21,369500.0,24.25,24.25,24.11,24.21,369500.0
2020-11-03 15:30:00,24.2,24.32,24.17,24.17,1112350.0,24.2,24.32,24.17,24.17,1112350.0
2020-11-04 09:30:00,24.76,25.6,24.7,25.44,3280550.0,24.76,25.6,24.7,25.44,3280550.0
2020-11-04 10:00:00,25.41,25.79,25.33,25.48,1850150.0,25.41,25.79,25.33,25.48,1850150.0
2020-11-04 10:30:00,25.44,25.52,25.26,25.52,550050.0,25.44,25.52,25.26,25.52,550050.0
2020-11-04 11:00:00,25.51,25.7,25.42,25.68,590600.0,25.51,25.7,25.42,25.68,590600.0
2020-11-04 11:30:00,25.68,25.9,25.62,25.84,813750.0,25.68,25.9,25.62,25.84,813750.0
2020-11-04 12:00:00,25.9,25.9,25.78,25.8,859200.0,25.9,25.9,25.78,25.8,859200.0
2020-11-04 12:30:00,25.8,25.86,25.77,25.81,361650.0,25.8,25.86,25.77,25.81,361650.0
2020-11-04 13:00:00,25.78,25.78,25.62,25.74,409600.0,25.78,25.78,25.62,25.74,409600.0
2020-11-04 13:30:00,25.73,25.87,25.71,25.86,667200.0,25.73,25.87,25.71,25.86,667200.0
2020-11-04 14:00:00,25.85,25.96,25.82,25.93,337900.0,25.85,25.96,25.82,25.93,337900.0
2020-11-04 14:30:00,25.92,25.98,25.8,25.94,723800.0,25.92,25.98,25.8,25.94,723800.0
2020-11-04 15:00:00,25.94,25.94,25.62,25.64,885350.0,25.94,25.94,25.62,25.64,885350.0
2020-11-04 15:30:00,25.63,25.78,25.5,25.55,2988100.0,25.63,25.78,25.5,25.55,2988100.0
2020-11-05 09:30:00,26.19,26.19,25.81,25.9,567250.0,26.19,26.19,25.81,25.9,567250.0
2020-11-05 10:00:00,25.87,26.03,25.78,25.78,306950.0,25.87,26.03,25.78,25.78,306950.0
2020-11-05 10:30:00,25.78,25.82,25.68,25.74,317850.0,25.78,25.82,25.68,25.74,317850.0
2020-11-05 11:00:00,25.72,25.91,25.72,25.91,422600.0,25.72,25.91,25.72,25.91,422600.0
2020-11-05 11:30:00,25.91,26.0,25.87,25.97,333350.0,25.91,26.0,25.87,25.97,333350.0
2020-11-05 12:00:00,25.94,26.01,25.86,25.9,262550.0,25.94,26.01,25.86,25.9,262550.0
2020-11-05 12:30:00,25.95,26.05,25.86,26.0,209400.0,25.95,26.05,25.86,26.0,209400.0
2020-11-05 13:00:00,26.03,26.12,26.03,26.07,396950.0,26.03,26.12,26.03,26.07,396950.0
2020-11-05 13:30:00,26.08,26.14,26.04,26.1,329950.0,26.08,26.14,26.04,26.1,329950.0
2020-11-05 14:00:00,26.12,26.13,26.05,26.13,435650.0,26.12,26.13,26.05,26.13,435650.0
2020-11-05 14:30:00,26.12,26.16,26.08,26.1,448550.0,26.12,26.16,26.08,26.1,448550.0
2020-11-05 15:00:00,26.09,26.09,26.01,26.02,245350.0,26.09,26.09,26.01,26.02,245350.0
2020-11-05 15:30:00,26.02,26.25,26.0,26.16,1443100.0,26.02,26.25,26.0,26.16,1443100.0
2020-11-06 09:30:00,26.1,26.12,25.99,26.1,615600.0,26.1,26.12,25.99,26.1,615600.0
2020-11-06 10:00:00,26.04,26.35,26.04,26.31,568500.0,26.04,26.35,26.04,26.31,568500.0
2020-11-06 10:30:00,26.28,26.39,26.23,26.27,458100.0,26.28,26.39,26.23,26.27,458100.0
2020-11-06 11:00:00,26.27,26.41,26.27,26.36,157200.0,26.27,26.41,26.27,26.36,157200.0
2020-11-06 11:30:00,26.35,26.47,26.35,26.39,203950.0,26.35,26.47,26.35,26.39,203950.0
2020-11-06 12:00:00,26.41,26.41,26.25,26.35,127300.0,26.41,26.41,26.25,26.35,127300.0
2020-11-06 12:30:00,26.36,26.4,26.26,26.4,185450.0,26.36,26.4,26.26,26.4,185450.0
2020-11-06 13:00:00,26.4,26.5,26.36,26.48,316850.0,26.4,26.5,26.36,26.48,316850.0
2020-11-06 13:30:00,26.47,26.54,26.47,26.47,194400.0,26.47,26.54,26.47,26.47,194400.0
2020-11-06 14:00:00,26.5,26.57,26.45,26.54,347900.0,26.5,26.57,26.45,26.54,347900.0
2020-11-06 14:30:00,26.58,26.63,26.54,26.54,210050.0,26.58,26.63,26.54,26.54,210050.0
2020-11-06 15:00:00,26.53,26.55,26.46,26.5,285350.0,26.53,26.55,26.46,26.5,285350.0
2020-11-06 15:30:00,26.51,26.56,26.46,26.53,1134200.0,26.51,26.56,26.46,26.53,1134200.0
2020-11-09 09:30:00,26.5,26.66,26.1,26.35,2194900.0,26.5,26.66,26.1,26.35,2194900.0
2020-11-09 10:00:00,26.24,26.92,26.24,26.79,891500.0,26.24,26.92,26.24,26.79,891500.0
2020-11-09 10:30:00,26.8,26.8,26.22,26.39,1639050.0,26.8,26.8,26.22,26.39,1639050.0
2020-11-09 11:00:00,26.41,26.54,26.33,26.42,645500.0,26.41,26.54,26.33,26.42,645500.0
2020-11-09 11:30:00,26.41,26.5,26.39,26.5,373450.0,26.41,26.5,26.39,26.5,373450.0
2020-11-09 12:00:00,26.52,26.54,26.38,26.49,697200.0,26.52,26.54,26.38,26.49,697200.0
2020-11-09 12:30:00,26.49,26.55,26.45,26.5,248000.0,26.49,26.55,26.45,26.5,248000.0
2020-11-09 13:00:00,26.57,26.59,26.31,26.33,399450.0,26.57,26.59,26.31,26.33,399450.0
2020-11-09 13:30:00,26.32,26.35,26.24,26.27,579000.0,26.32,26.35,26.24,26.27,579000.0
2020-11-09 14:00:00,26.2,26.3,25.74,25.89,936650.0,26.2,26.3,25.74,25.89,936650.0
2020-11-09 14:30:00,25.9,25.98,25.76,25.97,901750.0,25.9,25.98,25.76,25.97,901750.0
2020-11-09 15:00:00,25.96,26.02,25.75,25.75,494700.0,25.96,26.02,25.75,25.75,494700.0
2020-11-09 15:30:00,25.77,25.84,25.48,25.54,1978250.0,25.77,25.84,25.48,25.54,1978250.0
2020-11-10 09:30:00,25.44,25.61,25.11,25.14,1481550.0,25.44,25.61,25.11,25.14,1481550.0
2020-11-10 10:00:00,25.15,25.15,24.74,24.76,754500.0,25.15,25.15,24.74,24.76,754500.0
2020-11-10 10:30:00,24.71,24.9,24.65,24.65,1019900.0,24.71,24.9,24.65,24.65,1019900.0
2020-11-10 11:00:00,24.66,24.74,24.44,24.51,957350.0,24.66,24.74,24.44,24.51,957350.0
2020-11-10 11:30:00,24.53,24.87,24.4,24.6,1802100.0,24.53,24.87,24.4,24.6,1802100.0
2020-11-10 12:00:00,24.61,24.93,24.61,24.72,626800.0,24.61,24.93,24.61,24.72,626800.0
2020-11-10 12:30:00,24.75,24.86,24.63,24.83,701750.0,24.75,24.86,24.63,24.83,701750.0
2020-11-10 13:00:00,24.86,24.86,24.64,24.7,572050.0,24.86,24.86,24.64,24.7,572050.0
2020-11-10 13:30:00,24.7,24.86,24.68,24.79,416000.0,24.7,24.86,24.68,24.79,416000.0
2020-11-10 14:00:00,24.84,24.92,24.67,24.81,2320550.0,24.84,24.92,24.67,24.81,2320550.0
2020-11-10 14:30:00,24.8,24.84,24.7,24.75,519450.0,24.8,24.84,24.7,24.75,519450.0
2020-11-10 15:00:00,24.76,24.83,24.71,24.75,480500.0,24.76,24.83,24.71,24.75,480500.0
2020-11-10 15:30:00,24.77,24.92,24.67,24.83,2025500.0,24.77,24.92,24.67,24.83,2025500.0
2020-11-11 09:30:00,25.21,25.69,25.16,25.45,1366550.0,25.21,25.69,25.16,25.45,1366550.0
2020-11-11 10:00:00,25.42,25.64,25.42,25.61,346450.0,25.42,25.64,25.42,25.61,346450.0
2020-11-11 10:30:00,25.63,25.68,25.57,25.65,247750.0,25.63,25.68,25.57,25.65,247750.0
2020-11-11 11:00:00,25.65,25.78,25.63,25.77,142700.0,25.65,25.78,25.63,25.77,142700.0
2020-11-11 11:30:00,25.78,25.98,25.78,25.98,869800.0,25.78,25.98,25.78,25.98,869800.0
2020-11-11 12:00:00,25.99,26.03,25.95,26.0,339650.0,25.99,26.03,25.95,26.0,339650.0
2020-11-11 12:30:00,26.02,26.26,25.99,26.19,772800.0,26.02,26.26,25.99,26.19,772800.0
2020-11-11 13:00:00,26.21,26.4,26.21,26.31,626500.0,26.21,26.4,26.21,26.31,626500.0
2020-11-11 13:30:00,26.31,26.38,26.21,26.21,390450.0,26.31,26.38,26.21,26.21,390450.0
2020-11-11 14:00:00,26.25,26.38,26.23,26.3,526600.0,26.25,26.38,26.23,26.3,526600.0
2020-11-11 14:30:00,26.32,26.36,26.14,26.14,889900.0,26.32,26.36,26.14,26.14,889900.0
2020-11-11 15:00:00,26.15,26.21,26.09,26.11,425650.0,26.15,26.21,26.09,26.11,425650.0
2020-11-11 15:30:00,26.1,26.22,26.04,26.08,1160350.0,26.1,26.22,26.04,26.08,1160350.0
2020-11-12 09:30:00,26.0,26.26,26.0,26.12,275650.0,26.0,26.26,26.0,26.12,275650.0
2020-11-12 10:00:00,26.08,26.19,25.86,25.86,326750.0,26.08,26.19,25.86,25.86,326750.0
2020-11-12 10:30:00,25.88,25.93,25.72,25.75,319450.0,25.88,25.93,25.72,25.75,319450.0
2020-11-12 11:00:00,25.73,25.84,25.71,25.78,255400.0,25.73,25.84,25.71,25.78,255400.0
2020-11-12 11:30:00,25.83,25.83,25.6,25.61,321250.0,25.83,25.83,25.6,25.61,321250.0
2020-11-12 12:00:00,25.6,25.68,25.58,25.58,294850.0,25.6,25.68,25.58,25.58,294850.0
2020-11-12 12:30:00,25.59,25.62,25.36,25.41,529900.0,25.59,25.62,25.36,25.41,529900.0
2020-11-12 13:00:00,25.42,25.44,25.3,25.3,507650.0,25.42,25.44,25.3,25.3,507650.0
2020-11-12 13:30:00,25.27,25.46,25.21,25.46,311400.0,25.27,25.46,25.21,25.46,311400.0
2020-11-12 14:00:00,25.41,25.46,25.25,25.31,296600.0,25.41,25.46,25.25,25.31,296600.0
2020-11-12 14:30:00,25.3,25.3,25.22,25.24,229850.0,25.3,25.3,25.22,25.24,229850.0
2020-11-12 15:00:00,25.2,25.29,25.13,25.22,497500.0,25.2,25.29,25.13,25.22,497500.0
2020-11-12 15:30:00,25.22,25.24,25.14,25.18,2765600.0,25.22,25.24,25.14,25.18,2765600.0
2020-11-13 09:30:00,25.38,25.56,25.21,25.41,475000.0,25.38,25.56,25.21,25.41,475000.0
2020-11-13 10:00:00,25.38,25.38,25.14,25.19,311650.0,25.38,25.38,25.14,25.19,311650.0
2020-11-13 10:30:00,25.22,25.24,25.0,25.0,382350.0,25.22,25.24,25.0,25.0,382350.0
2020-11-13 11:00:00,25.01,25.16,25.01,25.07,190400.0,25.01,25.16,25.01,25.07,190400.0
2020-11-13 11:30:00,25.08,25.2,25.08,25.08,116750.0,25.08,25.2,25.08,25.08,116750.0
2020-11-13 12:00:00,25.11,25.15,25.06,25.1,189450.0,25.11,25.15,25.06,25.1,189450.0
2020-11-13 12:30:00,25.08,25.16,25.08,25.12,224950.0,25.08,25.16,25.08,25.12,224950.0
2020-11-13 13:00:00,25.14,25.14,24.96,25.01,238200.0,25.14,25.14,24.96,25.01,238200.0
2020-11-13 13:30:00,25.01,25.05,24.93,24.98,327900.0,25.01,25.05,24.93,24.98,327900.0
2020-11-13 14:00:00,24.97,25.01,24.93,24.97,209700.0,24.97,25.01,24.93,24.97,209700.0
2020-11-13 14:30:00,24.97,25.13,24.97,25.13,91500.0,24.97,25.13,24.97,25.13,91500.0
2020-11-13 15:00:00,25.16,25.16,24.96,24.99,404650.0,25.16,25.16,24.96,24.99,404650.0
2020-11-13 15:30:00,25.0,25.15,24.98,25.01,1795150.0,25.0,25.15,24.98,25.01,1795150.0
2020-11-16 09:30:00,25.16,25.39,24.93,25.11,743100.0,25.16,25.39,24.93,25.11,743100.0
2020-11-16 10:00:00,25.08,25.11,24.83,25.02,468200.0,25.08,25.11,24.83,25.02,468200.0
2020-11-16 10:30:00,25.06,25.15,25.03,25.15,427050.0,25.06,25.15,25.03,25.15,427050.0
2020-11-16 11:00:00,25.12,25.23,25.09,25.16,220950.0,25.12,25.23,25.09,25.16,220950.0
2020-11-16 11:30:00,25.2,25.2,25.01,25.02,231950.0,25.2,25.2,25.01,25.02,231950.0
2020-11-16 12:00:00,25.03,25.08,24.99,25.03,308550.0,25.03,25.08,24.99,25.03,308550.0
2020-11-16 12:30:00,25.02,25.16,25.01,25.16,597150.0,25.02,25.16,25.01,25.16,597150.0
2020-11-16 13:00:00,25.18,25.33,25.18,25.27,329300.0,25.18,25.33,25.18,25.27,329300.0
2020-11-16 13:30:00,25.29,25.3,25.09,25.13,231450.0,25.29,25.3,25.09,25.13,231450.0
2020-11-16 14:00:00,25.14,25.19,25.08,25.18,115500.0,25.14,25.19,25.08,25.18,115500.0
2020-11-16 14:30:00,25.2,25.27,25.14,25.26,171650.0,25.2,25.27,25.14,25.26,171650.0
2020-11-16 15:00:00,25.24,25.27,25.2,25.2,287800.0,25.24,25.27,25.2,25.2,287800.0
2020-11-16 15:30:00,25.2,25.25,25.11,25.25,794850.0,25.2,25.25,25.11,25.25,794850.0
2020-11-17 09:30:00,25.37,25.38,25.14,25.19,460500.0,25.37,25.38,25.14,25.19,460500.0
2020-11-17 10:00:00,25.23,25.3,25.2,25.26,178750.0,25.23,25.3,25.2,25.26,178750.0
2020-11-17 10:30:00,25.28,25.38,25.24,25.37,296550.0,25.28,25.38,25.24,25.37,296550.0
2020-11-17 11:00:00,25.38,25.45,25.22,25.24,422500.0,25.38,25.45,25.22,25.24,422500.0
2020-11-17 11:30:00,25.22,25.28,25.14,25.21,277900.0,25.22,25.28,25.14,25.21,277900.0
2020-11-17 12:00:00,25.18,25.32,25.18,25.23,157500.0,25.18,25.32,25.18,25.23,157500.0
2020-11-17 12:30:00,25.3,25.37,25.3,25.37,110950.0,25.3,25.37,25.3,25.37,110950.0
2020-11-17 13:00:00,25.36,25.37,25.31,25.37,222900.0,25.36,25.37,25.31,25.37,222900.0
2020-11-17 13:30:00,25.39,25.39,25.28,25.33,153350.0,25.39,25.39,25.28,25.33,153350.0
2020-11-17 14:00:00,25.36,25.44,25.33,25.41,154850.0,25.36,25.44,25.33,25.41,154850.0
2020-11-17 14:30:00,25.4,25.4,25.33,25.35,67500.0,25.4,25.4,25.33,25.35,67500.0
2020-11-17 15:00:00,25.34,25.34,25.3,25.31,114400.0,25.34,25.34,25.3,25.31,114400.0
2020-11-17 15:30:00,25.34,25.41,25.32,25.39,479250.0,25.34,25.41,25.32,25.39,479250.0
2020-11-18 09:30:00,25.31,25.56,25.26,25.28,539800.0,25.31,25.56,25.26,25.28,539800.0
2020-11-18 10:00:00,25.34,25.74,25.34,25.68,805350.0,25.34,25.74,25.34,25.68,805350.0
2020-11-18 10:30:00,25.66,25.74,25.48,25.74,367200.0,25.66,25.74,25.48,25.74,367200.0
2020-11-18 11:00:00,25.74,25.76,25.66,25.68,683900.0,25.74,25.76,25.66,25.68,683900.0
2020-11-18 11:30:00,25.68,25.7,25.65,25.69,111400.0,25.68,25.7,25.65,25.69,111400.0
2020-11-18 12:00:00,25.67,25.8,25.64,25.8,387000.0,25.67,25.8,25.64,25.8,387000.0
2020-11-18 12:30:00,25.8,25.82,25.75,25.77,160900.0,25.8,25.82,25.75,25.77,160900.0
2020-11-18 13:00:00,25.77,25.84,25.76,25.82,259050.0,25.77,25.84,25.76,25.82,259050.0
2020-11-18 13:30:00,25.81,25.86,25.8,25.82,439950.0,25.81,25.86,25.8,25.82,439950.0
2020-11-18 14:00:00,25.8,25.91,25.8,25.8,439100.0,25.8,25.91,25.8,25.8,439100.0
2020-11-18 14:30:00,25.81,25.98,25.81,25.94,434750.0,25.81,25.98,25.81,25.94,434750.0
2020-11-18 15:00:00,25.94,26.03,25.92,25.99,583000.0,25.94,26.03,25.92,25.99,583000.0
2020-11-18 15:30:00,25.98,25.98,25.84,25.92,1684850.0,25.98,25.98,25.84,25.92,1684850.0
2020-11-19 09:30:00,25.78,25.94,25.7,25.94,479050.0,25.78,25.94,25.7,25.94,479050.0
2020-11-19 10:00:00,25.97,26.12,25.89,26.12,491700.0,25.97,26.12,25.89,26.12,491700.0
2020-11-19 10:30:00,26.12,26.12,25.97,25.99,251950.0,26.12,26.12,25.97,25.99,251950.0
2020-11-19 11:00:00,26.01,26.04,25.95,26.04,389750.0,26.01,26.04,25.95,26.04,389750.0
2020-11-19 11:30:00,26.08,26.13,25.98,26.08,167500.0,26.08,26.13,25.98,26.08,167500.0
2020-11-19 12:00:00,26.13,26.16,26.08,26.1,106550.0,26.13,26.16,26.08,26.1,106550.0
2020-11-19 12:30:00,26.05,26.1,25.98,26.06,177650.0,26.05,26.1,25.98,26.06,177650.0
2020-11-19 13:00:00,26.04,26.12,26.03,26.12,69050.0,26.04,26.12,26.03,26.12,69050.0
2020-11-19 13:30:00,26.1,26.2,26.06,26.2,224750.0,26.1,26.2,26.06,26.2,224750.0
2020-11-19 14:00:00,26.2,26.21,26.15,26.2,354650.0,26.2,26.21,26.15,26.2,354650.0
2020-11-19 14:30:00,26.18,26.3,26.17,26.2,325600.0,26.18,26.3,26.17,26.2,325600.0
2020-11-19 15:00:00,26.19,26.25,26.14,26.16,480050.0,26.19,26.25,26.14,26.16,480050.0
2020-11-19 15:30:00,26.16,26.21,26.11,26.19,741850.0,26.16,26.21,26.11,26.19,741850.0
2020-11-20 09:30:00,26.15,26.17,25.9,25.92,534600.0,26.15,26.17,25.9,25.92,534600.0
2020-11-20 10:00:00,25.94,26.05,25.89,25.95,233450.0,25.94,26.05,25.89,25.95,233450.0
2020-11-20 10:30:00,25.95,25.98,25.89,25.92,192600.0,25.95,25.98,25.89,25.92,192600.0
2020-11-20 11:00:00,25.94,26.01,25.94,25.97,84900.0,25.94,26.01,25.94,25.97,84900.0
2020-11-20 11:30:00,25.96,25.99,25.88,25.92,223050.0,25.96,25.99,25.88,25.92,223050.0
2020-11-20 12:00:00,25.92,26.02,25.92,25.95,139900.0,25.92,26.02,25.92,25.95,139900.0
2020-11-20 12:30:00,25.94,25.95,25.86,25.92,252400.0,25.94,25.95,25.86,25.92,252400.0
2020-11-20 13:00:00,25.9,25.9,25.76,25.82,253300.0,25.9,25.9,25.76,25.82,253300.0
2020-11-20 13:30:00,25.86,25.91,25.85,25.86,155600.0,25.86,25.91,25.85,25.86,155600.0
2020-11-20 14:00:00,25.87,25.98,25.87,25.95,310000.0,25.87,25.98,25.87,25.95,310000.0
2020-11-20 14:30:00,25.95,25.98,25.9,25.95,180000.0,25.95,25.98,25.9,25.95,180000.0
2020-11-20 15:00:00,25.93,26.03,25.93,25.94,378950.0,25.93,26.03,25.93,25.94,378950.0
2020-11-20 15:30:00,25.93,26.0,25.85,25.86,896750.0,25.93,26.0,25.85,25.86,896750.0
2020-11-23 09:30:00,25.92,25.92,25.45,25.45,894850.0,25.92,25.92,25.45,25.45,894850.0
2020-11-23 10:00:00,25.46,25.54,25.44,25.49,412950.0,25.46,25.54,25.44,25.49,412950.0
2020-11-23 10:30:00,25.5,25.64,25.47,25.64,465000.0,25.5,25.64,25.47,25.64,465000.0
2020-11-23 11:00:00,25.66,25.66,25.5,25.6,270050.0,25.66,25.66,25.5,25.6,270050.0
2020-11-23 11:30:00,25.58,25.72,25.54,25.69,333750.0,25.58,25.72,25.54,25.69,333750.0
2020-11-23 12:00:00,25.68,25.7,25.61,25.66,207200.0,25.68,25.7,25.61,25.66,207200.0
2020-11-23 12:30:00,25.65,25.82,25.63,25.79,393500.0,25.65,25.82,25.63,25.79,393500.0
2020-11-23 13:00:00,25.82,25.86,25.81,25.83,143800.0,25.82,25.86,25.81,25.83,143800.0
2020-11-23 13:30:00,25.85,25.88,25.8,25.8,172550.0,25.85,25.88,25.8,25.8,172550.0
2020-11-23 14:00:00,25.8,25.84,25.75,25.77,200450.0,25.8,25.84,25.75,25.77,200450.0
2020-11-23 14:30:00,25.78,25.84,25.78,25.8,247700.0,25.78,25.84,25.78,25.8,247700.0
2020-11-23 15:00:00,25.78,25.85,25.73,25.77,434550.0,25.78,25.85,25.73,25.77,434550.0
2020-11-23 15:30:00,25.76,25.78,25.61,25.61,1770700.0,25.76,25.78,25.61,25.61,1770700.0
2020-11-24 09:30:00,25.71,25.81,25.63,25.76,445900.0,25.71,25.81,25.63,25.76,445900.0
2020-11-24 10:00:00,25.76,25.76,25.42,25.47,593100.0,25.76,25.76,25.42,25.47,593100.0
2020-11-24 10:30:00,25.46,25.57,25.45,25.53,311650.0,25.46,25.57,25.45,25.53,311650.0
2020-11-24 11:00:00,25.55,25.62,25.55,25.57,399200.0,25.55,25.62,25.55,25.57,399200.0
2020-11-24 11:30:00,25.56,25.58,25.41,25.44,271700.0,25.56,25.58,25.41,25.44,271700.0
2020-11-24 12:00:00,25.44,25.44,25.34,25.36,367850.0,25.44,25.44,25.34,25.36,367850.0
2020-11-24 12:30:00,25.36,25.4,25.32,25.38,334500.0,25.36,25.4,25.32,25.38,334500.0
2020-11-24 13:00:00,25.4,25.42,25.34,25.34,327400.0,25.4,25.42,25.34,25.34,327400.0
2020-11-24 13:30:00,25.35,25.44,25.31,25.36,490250.0,25.35,25.44,25.31,25.36,490250.0
2020-11-24 14:00:00,25.37,25.41,25.28,25.28,419150.0,25.37,25.41,25.28,25.28,419150.0
2020-11-24 14:30:00,25.3,25.37,25.3,25.3,356200.0,25.3,25.37,25.3,25.3,356200.0
2020-11-24 15:00:00,25.3,25.44,25.25,25.3,1191250.0,25.3,25.44,25.25,25.3,1191250.0
2020-11-24 15:30:00,25.31,25.35,25.22,25.26,1381950.0,25.31,25.35,25.22,25.26,1381950.0
2020-11-25 09:30:00,25.38,25.52,25.31,25.51,326750.0,25.38,25.52,25.31,25.51,326750.0
2020-11-25 10:00:00,25.49,25.62,25.41,25.51,455200.0,25.49,25.62,25.41,25.51,455200.0
2020-11-25 10:30:00,25.5,25.51,25.37,25.45,368650.0,25.5,25.51,25.37,25.45,368650.0
2020-11-25 11:00:00,25.58,25.58,25.44,25.45,371300.0,25.58,25.58,25.44,25.45,371300.0
2020-11-25 11:30:00,25.46,25.48,25.41,25.48,103500.0,25.46,25.48,25.41,25.48,103500.0
2020-11-25 12:00:00,25.46,25.48,25.44,25.45,246300.0,25.46,25.48,25.44,25.45,246300.0
2020-11-25 12:30:00,25.47,25.54,25.45,25.46,274850.0,25.47,25.54,25.45,25.46,274850.0
2020-11-25 13:00:00,25.45,25.48,25.44,25.48,125650.0,25.45,25.48,25.44,25.48,125650.0
2020-11-25 13:30:00,25.46,25.48,25.44,25.45,160650.0,25.46,25.48,25.44,25.45,160650.0
2020-11-25 14:00:00,25.46,25.48,25.44,25.46,132500.0,25.46,25.48,25.44,25.46,132500.0
2020-11-25 14:30:00,25.45,25.48,25.45,25.47,88250.0,25.45,25.48,25.45,25.47,88250.0
2020-11-25 15:00:00,25.49,25.49,25.45,25.46,318900.0,25.49,25.49,25.45,25.46,318900.0
2020-11-25 15:30:00,25.45,25.56,25.44,25.53,1009900.0,25.45,25.56,25.44,25.53,1009900.0
2020-11-27 09:30:00,25.54,25.64,25.45,25.47,438950.0,25.54,25.64,25.45,25.47,438950.0
2020-11-27 10:00:00,25.49,25.63,25.43,25.62,406050.0,25.49,25.63,25.43,25.62,406050.0
2020-11-27 10:30:00,25.65,25.9,25.64,25.9,576550.0,25.65,25.9,25.64,25.9,576550.0
2020-11-27 11:00:00,25.93,25.94,25.74,25.77,461800.0,25.93,25.94,25.74,25.77,461800.0
2020-11-27 11:30:00,25.76,25.83,25.74,25.8,276350.0,25.76,25.83,25.74,25.8,276350.0
2020-11-27 12:00:00,25.82,25.87,25.81,25.83,322950.0,25.82,25.87,25.81,25.83,322950.0
2020-11-27 12:30:00,25.83,25.99,25.82,25.98,633350.0,25.83,25.99,25.82,25.98,633350.0
2020-11-30 09:30:00,25.95,25.95,25.51,25.64,527100.0,25.95,25.95,25.51,25.64,527100.0
2020-11-30 10:00:00,25.62,25.62,25.46,25.49,462850.0,25.62,25.62,25.46,25.49,462850.0
2020-11-30 10:30:00,25.44,25.56,25.3,25.5,636950.0,25.44,25.56,25.3,25.5,636950.0
2020-11-30 11:00:00,25.48,25.67,25.47,25.61,151950.0,25.48,25.67,25.47,25.61,151950.0
2020-11-30 11:30:00,25.59,25.64,25.54,25.59,320800.0,25.59,25.64,25.54,25.59,320800.0
2020-11-30 12:00:00,25.51,25.58,25.51,25.54,71650.0,25.51,25.58,25.51,25.54,71650.0
2020-11-30 12:30:00,25.56,25.57,25.52,25.55,183100.0,25.56,25.57,25.52,25.55,183100.0
2020-11-30 13:00:00,25.54,25.58,25.52,25.56,133100.0,25.54,25.58,25.52,25.56,133100.0
2020-11-30 13:30:00,25.55,25.58,25.51,25.55,131000.0,25.55,25.58,25.51,25.55,131000.0
2020-11-30 14:00:00,25.51,25.6,25.49,25.58,250550.0,25.51,25.6,25.49,25.58,250550.0
2020-11-30 14:30:00,25.55,25.77,25.55,25.77,222500.0,25.55,25.77,25.55,25.77,222500.0
2020-11-30 15:00:00,25.76,25.8,25.66,25.66,189450.0,25.76,25.8,25.66,25.66,189450.0
2020-11-30 15:30:00,25.63,25.8,25.62,25.8,1140000.0,25.63,25.8,25.62,25.8,1140000.0
2020-12-01 09:30:00,25.8,25.86,25.5,25.67,1109000.0,25.8,25.86,25.5,25.67,1109000.0
2020-12-01 10:00:00,25.73,25.87,25.73,25.84,249450.0,25.73,25.87,25.73,25.84,249450.0
2020-12-01 10:30:00,25.85,25.86,25.72,25.79,194750.0,25.85,25.86,25.72,25.79,194750.0
2020-12-01 11:00:00,25.8,26.29,25.79,26.28,397500.0,25.8,26.29,25.79,26.28,397500.0
2020-12-01 11:30:00,26.25,26.36,26.11,26.12,526100.0,26.25,26.36,26.11,26.12,526100.0
2020-12-01 12:00:00,26.11,26.2,26.1,26.17,262050.0,26.11,26.2,26.1,26.17,262050.0
2020-12-01 12:30:00,26.2,26.32,26.2,26.23,155050.0,26.2,26.32,26.2,26.23,155050.0
2020-12-01 13:00:00,26.24,26.3,26.21,26.3,142350.0,26.24,26.3,26.21,26.3,142350.0
2020-12-01 13:30:00,26.34,26.43,26.32,26.38,421650.0,26.34,26.43,26.32,26.38,421650.0
2020-12-01 14:00:00,26.38,26.44,26.37,26.43,324700.0,26.38,26.44,26.37,26.43,324700.0
2020-12-01 14:30:00,26.41,26.48,26.38,26.43,256150.0,26.41,26.48,26.38,26.43,256150.0
2020-12-01 15:00:00,26.45,26.46,26.34,26.42,400750.0,26.45,26.46,26.34,26.42,400750.0
2020-12-01 15:30:00,26.43,26.46,26.36,26.44,1338700.0,26.43,26.46,26.36,26.44,1338700.0
2020-12-02 09:30:00,26.29,26.34,25.97,26.08,597850.0,26.29,26.34,25.97,26.08,597850.0
2020-12-02 10:00:00,26.09,26.12,26.08,26.11,95500.0,26.09,26.12,26.08,26.11,95500.0
2020-12-02 10:30:00,26.1,26.1,25.86,25.89,210050.0,26.1,26.1,25.86,25.89,210050.0
2020-12-02 11:00:00,25.91,25.97,25.9,25.91,243550.0,25.91,25.97,25.9,25.91,243550.0
2020-12-02 11:30:00,25.91,25.99,25.91,25.99,203350.0,25.91,25.99,25.91,25.99,203350.0
2020-12-02 12:00:00,25.96,26.0,25.9,25.91,156950.0,25.96,26.0,25.9,25.91,156950.0
2020-12-02 12:30:00,25.9,25.9,25.8,25.81,172600.0,25.9,25.9,25.8,25.81,172600.0
2020-12-02 13:00:00,25.84,25.85,25.77,25.78,312950.0,25.84,25.85,25.77,25.78,312950.0
2020-12-02 13:30:00,25.81,25.82,25.77,25.79,150150.0,25.81,25.82,25.77,25.79,150150.0
2020-12-02 14:00:00,25.8,25.81,25.76,25.78,233900.0,25.8,25.81,25.76,25.78,233900.0
2020-12-02 14:30:00,25.8,25.81,25.75,25.75,204950.0,25.8,25.81,25.75,25.75,204950.0
2020-12-02 15:00:00,25.74,25.81,25.74,25.81,504700.0,25.74,25.81,25.74,25.81,504700.0
2020-12-02 15:30:00,25.79,25.95,25.79,25.93,627650.0,25.79,25.95,25.79,25.93,627650.0
2020-12-03 09:30:00,26.02,26.27,26.02,26.22,577650.0,26.02,26.27,26.02,26.22,577650.0
2020-12-03 10:00:00,26.23,26.34,26.19,26.29,635700.0,26.23,26.34,26.19,26.29,635700.0
2020-12-03 10:30:00,26.31,26.45,26.3,26.45,309050.0,26.31,26.45,26.3,26.45,309050.0
2020-12-03 11:00:00,26.4,26.43,26.25,26.31,428950.0,26.4,26.43,26.25,26.31,428950.0
2020-12-03 11:30:00,26.29,26.3,26.18,26.24,206350.0,26.29,26.3,26.18,26.24,206350.0
2020-12-03 12:00:00,26.24,26.24,26.13,26.15,124400.0,26.24,26.24,26.13,26.15,124400.0
2020-12-03 12:30:00,26.18,26.21,26.11,26.21,163900.0,26.18,26.21,26.11,26.21,163900.0
2020-12-03 13:00:00,26.18,26.23,26.09,26.18,161050.0,26.18,26.23,26.09,26.18,161050.0
2020-12-03 13:30:00,26.17,26.17,26.06,26.06,154100.0,26.17,26.17,26.06,26.06,154100.0
2020-12-03 14:00:00,26.05,26.05,26.02,26.04,117400.0,26.05,26.05,26.02,26.04,117400.0
2020-12-03 14:30:00,26.07,26.13,26.07,26.11,150000.0,26.07,26.13,26.07,26.11,150000.0
2020-12-03 15:00:00,26.11,26.17,26.07,26.17,183600.0,26.11,26.17,26.07,26.17,183600.0
2020-12-03 15:30:00,26.17,26.18,26.03,26.16,876550.0,26.17,26.18,26.03,26.16,876550.0
2020-12-04 09:30:00,26.22,26.28,26.15,26.26,252200.0,26.22,26.28,26.15,26.26,252200.0
2020-12-04 10:00:00,26.23,26.39,26.22,26.25,251150.0,26.23,26.39,26.22,26.25,251150.0
2020-12-04 10:30:00,26.27,26.31,26.22,26.22,136950.0,26.27,26.31,26.22,26.22,136950.0
2020-12-04 11:00:00,26.26,26.26,26.21,26.26,89050.0,26.26,26.26,26.21,26.26,89050.0
2020-12-04 11:30:00,26.29,26.37,26.29,26.33,81900.0,26.29,26.37,26.29,26.33,81900.0
2020-12-04 12:00:00,26.37,26.39,26.33,26.37,90450.0,26.37,26.39,26.33,26.37,90450.0
2020-12-04 12:30:00,26.35,26.44,26.35,26.4,195600.0,26.35,26.44,26.35,26.4,195600.0
2020-12-04 13:00:00,26.41,26.41,26.36,26.39,105000.0,26.41,26.41,26.36,26.39,105000.0
2020-12-04 13:30:00,26.38,26.42,26.35,26.42,120550.0,26.38,26.42,26.35,26.42,120550.0
2020-12-04 14:00:00,26.39,26.57,26.38,26.57,335950.0,26.39,26.57,26.38,26.57,335950.0
2020-12-04 14:30:00,26.57,26.73,26.57,26.7,722200.0,26.57,26.73,26.57,26.7,722200.0
2020-12-04 15:00:00,26.71,26.75,26.68,26.69,390250.0,26.71,26.75,26.68,26.69,390250.0
2020-12-04 15:30:00,26.69,26.7,26.53,26.69,1615850.0,26.69,26.7,26.53,26.69,1615850.0
2020-12-07 09:30:00,26.6,26.9,26.6,26.8,718800.0,26.6,26.9,26.6,26.8,718800.0
2020-12-07 10:00:00,26.85,27.03,26.85,26.9,751550.0,26.85,27.03,26.85,26.9,751550.0
2020-12-07 10:30:00,26.9,26.98,26.76,26.95,445450.0,26.9,26.98,26.76,26.95,445450.0
2020-12-07 11:00:00,26.96,27.04,26.94,27.02,281150.0,26.96,27.04,26.94,27.02,281150.0
2020-12-07 11:30:00,27.0,27.0,26.8,26.83,231300.0,27.0,27.0,26.8,26.83,231300.0
2020-12-07 12:00:00,26.82,26.88,26.81,26.82,212750.0,26.82,26.88,26.81,26.82,212750.0
2020-12-07 12:30:00,26.83,26.87,26.83,26.83,295000.0,26.83,26.87,26.83,26.83,295000.0
2020-12-07 13:00:00,26.84,26.93,26.78,26.78,359200.0,26.84,26.93,26.78,26.78,359200.0
2020-12-07 13:30:00,26.8,26.91,26.78,26.89,270900.0,26.8,26.91,26.78,26.89,270900.0
2020-12-07 14:00:00,26.85,26.85,26.81,26.81,235150.0,26.85,26.85,26.81,26.81,235150.0
2020-12-07 14:30:00,26.82,26.89,26.82,26.85,145050.0,26.82,26.89,26.82,26.85,145050.0
2020-12-07 15:00:00,26.87,26.91,26.87,26.9,171650.0,26.87,26.91,26.87,26.9,171650.0
2020-12-07 15:30:00,26.91,26.95,26.81,26.95,726100.0,26.91,26.95,26.81,26.95,726100.0
2020-12-08 09:30:00,26.79,26.85,26.56,26.57,556700.0,26.79,26.85,26.56,26.57,556700.0
2020-12-08 10:00:00,26.57,26.63,26.44,26.51,248900.0,26.57,26.63,26.44,26.51,248900.0
2020-12-08 10:30:00,26.54,26.72,26.54,26.71,153800.0,26.54,26.72,26.54,26.71,153800.0
2020-12-08 11:00:00,26.73,26.87,26.72,26.87,318350.0,26.73,26.87,26.72,26.87,318350.0
2020-12-08 11:30:00,26.86,26.98,26.86,26.93,205000.0,26.86,26.98,26.86,26.93,205000.0
2020-12-08 12:00:00,26.94,26.94,26.87,26.87,290700.0,26.94,26.94,26.87,26.87,290700.0
2020-12-08 12:30:00,26.89,26.91,26.87,26.89,452650.0,26.89,26.91,26.87,26.89,452650.0
2020-12-08 13:00:00,26.87,26.93,26.87,26.91,79150.0,26.87,26.93,26.87,26.91,79150.0
2020-12-08 13:30:00,26.9,26.94,26.82,26.83,245800.0,26.9,26.94,26.82,26.83,245800.0
2020-12-08 14:00:00,26.85,26.85,26.73,26.82,301250.0,26.85,26.85,26.73,26.82,301250.0
2020-12-08 14:30:00,26.82,26.84,26.72,26.73,422700.0,26.82,26.84,26.72,26.73,422700.0
2020-12-08 15:00:00,26.74,26.81,26.73,26.78,272600.0,26.74,26.81,26.73,26.78,272600.0
2020-12-08 15:30:00,26.78,26.96,26.73,26.93,1436200.0,26.78,26.96,26.73,26.93,1436200.0
2020-12-09 09:30:00,27.0,27.17,26.89,27.12,469850.0,27.0,27.17,26.89,27.12,469850.0
2020-12-09 10:00:00,27.1,27.1,26.75,26.87,320300.0,27.1,27.1,26.75,26.87,320300.0
2020-12-09 10:30:00,26.86,26.93,26.83,26.85,272300.0,26.86,26.93,26.83,26.85,272300.0
2020-12-09 11:00:00,26.83,26.92,26.78,26.89,229600.0,26.83,26.92,26.78,26.89,229600.0
2020-12-09 11:30:00,26.89,26.98,26.88,26.98,83350.0,26.89,26.98,26.88,26.98,83350.0
2020-12-09 12:00:00,26.98,27.01,26.91,26.93,87700.0,26.98,27.01,26.91,26.93,87700.0
2020-12-09 12:30:00,26.9,26.9,26.66,26.7,244050.0,26.9,26.9,26.66,26.7,244050.0
2020-12-09 13:00:00,26.66,26.72,26.53,26.53,205400.0,26.66,26.72,26.53,26.53,205400.0
2020-12-09 13:30:00,26.47,26.52,26.34,26.37,340100.0,26.47,26.52,26.34,26.37,340100.0
2020-12-09 14:00:00,26.39,26.47,26.38,26.43,94400.0,26.39,26.47,26.38,26.43,94400.0
2020-12-09 14:30:00,26.44,26.44,26.39,26.44,197550.0,26.44,26.44,26.39,26.44,197550.0
2020-12-09 15:00:00,26.47,26.48,26.21,26.22,188950.0,26.47,26.48,26.21,26.22,188950.0
2020-12-09 15:30:00,26.23,26.31,26.15,26.29,944500.0,26.23,26.31,26.15,26.29,944500.0
2020-12-10 09:30:00,26.08,26.41,26.0,26.4,478450.0,26.08,26.41,26.0,26.4,478450.0
2020-12-10 10:00:00,26.38,26.52,26.37,26.37,311200.0,26.38,26.52,26.37,26.37,311200.0
2020-12-10 10:30:00,26.32,26.39,26.31,26.37,103550.0,26.32,26.39,26.31,26.37,103550.0
2020-12-10 11:00:00,26.37,26.41,26.3,26.35,199550.0,26.37,26.41,26.3,26.35,199550.0
2020-12-10 11:30:00,26.37,26.37,26.22,26.22,134550.0,26.37,26.37,26.22,26.22,134550.0
2020-12-10 12:00:00,26.2,26.24,26.11,26.12,125000.0,26.2,26.24,26.11,26.12,125000.0
2020-12-10 12:30:00,26.15,26.27,26.15,26.16,119800.0,26.15,26.27,26.15,26.16,119800.0
2020-12-10 13:00:00,26.17,26.31,26.17,26.28,166500.0,26.17,26.31,26.17,26.28,166500.0
2020-12-10 13:30:00,26.27,26.28,26.24,26.28,60600.0,26.27,26.28,26.24,26.28,60600.0
2020-12-10 14:00:00,26.31,26.32,26.28,26.31,108800.0,26.31,26.32,26.28,26.31,108800.0
2020-12-10 14:30:00,26.31,26.38,26.31,26.33,110000.0,26.31,26.38,26.31,26.33,110000.0
2020-12-10 15:00:00,26.33,26.36,26.23,26.27,384700.0,26.33,26.36,26.23,26.27,384700.0
2020-12-10 15:30:00,26.27,26.4,26.27,26.35,810450.0,26.27,26.4,26.27,26.35,810450.0
2020-12-11 09:30:00,26.34,26.34,26.07,26.18,291250.0,26.34,26.34,26.07,26.18,291250.0
2020-12-11 10:00:00,26.25,26.41,26.25,26.32,213350.0,26.25,26.41,26.25,26.32,213350.0
2020-12-11 10:30:00,26.28,26.32,26.1,26.19,332500.0,26.28,26.32,26.1,26.19,332500.0
2020-12-11 11:00:00,26.22,26.3,26.18,26.2,101350.0,26.22,26.3,26.18,26.2,101350.0
2020-12-11 11:30:00,26.18,26.19,26.11,26.12,84250.0,26.18,26.19,26.11,26.12,84250.0
2020-12-11 12:00:00,26.08,26.18,26.08,26.15,203150.0,26.08,26.18,26.08,26.15,203150.0
2020-12-11 12:30:00,26.15,26.16,26.09,26.16,246250.0,26.15,26.16,26.09,26.16,246250.0
2020-12-11 13:00:00,26.23,26.27,26.23,26.25,25000.0,26.23,26.27,26.23,26.25,25000.0
2020-12-11 13:30:00,26.25,26.32,26.22,26.28,76100.0,26.25,26.32,26.22,26.28,76100.0
2020-12-11 14:00:00,26.28,26.3,26.19,26.19,90050.0,26.28,26.3,26.19,26.19,90050.0
2020-12-11 14:30:00,26.2,26.23,26.14,26.14,279100.0,26.2,26.23,26.14,26.14,279100.0
2020-12-11 15:00:00,26.17,26.19,26.09,26.11,192500.0,26.17,26.19,26.09,26.11,192500.0
2020-12-11 15:30:00,26.12,26.12,25.99,26.0,1308900.0,26.12,26.12,25.99,26.0,1308900.0
2020-12-14 09:30:00,26.17,26.24,26.04,26.13,900350.0,26.17,26.24,26.04,26.13,900350.0
2020-12-14 10:00:00,26.15,26.23,26.09,26.13,565900.0,26.15,26.23,26.09,26.13,565900.0
2020-12-14 10:30:00,26.14,26.2,25.98,26.0,435500.0,26.14,26.2,25.98,26.0,435500.0
2020-12-14 11:00:00,25.98,26.07,25.94,26.05,215300.0,25.98,26.07,25.94,26.05,215300.0
2020-12-14 11:30:00,26.06,26.12,26.06,26.12,210250.0,26.06,26.12,26.06,26.12,210250.0
2020-12-14 12:00:00,26.14,26.14,26.08,26.13,214350.0,26.14,26.14,26.08,26.13,214350.0
2020-12-14 12:30:00,26.13,26.18,26.09,26.1,354900.0,26.13,26.18,26.09,26.1,354900.0
2020-12-14 13:00:00,26.1,26.12,26.01,26.06,120300.0,26.1,26.12,26.01,26.06,120300.0
2020-12-14 13:30:00,26.09,26.15,26.08,26.13,152500.0,26.09,26.15,26.08,26.13,152500.0
2020-12-14 14:00:00,26.14,26.16,26.1,26.13,220800.0,26.14,26.16,26.1,26.13,220800.0
2020-12-14 14:30:00,26.13,26.13,26.04,26.11,379650.0,26.13,26.13,26.04,26.11,379650.0
2020-12-14 15:00:00,26.12,26.21,26.1,26.2,283950.0,26.12,26.21,26.1,26.2,283950.0
2020-12-14 15:30:00,26.2,26.26,26.15,26.21,1138400.0,26.2,26.26,26.15,26.21,1138400.0
2020-12-15 09:30:00,26.4,26.58,26.37,26.5,666450.0,26.4,26.58,26.37,26.5,666450.0
2020-12-15 10:00:00,26.48,26.9,26.48,26.9,917100.0,26.48,26.9,26.48,26.9,917100.0
2020-12-15 10:30:00,26.89,26.98,26.84,26.91,561500.0,26.89,26.98,26.84,26.91,561500.0
2020-12-15 11:00:00,26.88,26.96,26.86,26.96,405300.0,26.88,26.96,26.86,26.96,405300.0
2020-12-15 11:30:00,26.95,27.08,26.93,27.02,773050.0,26.95,27.08,26.93,27.02,773050.0
2020-12-15 12:00:00,27.04,27.05,26.93,26.98,686050.0,27.04,27.05,26.93,26.98,686050.0
2020-12-15 12:30:00,26.99,27.09,26.98,27.01,2278950.0,26.99,27.09,26.98,27.01,2278950.0
2020-12-15 13:00:00,27.0,27.0,26.86,26.88,352900.0,27.0,27.0,26.86,26.88,352900.0
2020-12-15 13:30:00,26.86,26.98,26.86,26.96,182500.0,26.86,26.98,26.86,26.96,182500.0
2020-12-15 14:00:00,26.97,27.03,26.95,27.01,513200.0,26.97,27.03,26.95,27.01,513200.0
2020-12-15 14:30:00,26.99,27.02,26.95,26.97,740050.0,26.99,27.02,26.95,26.97,740050.0
2020-12-15 15:00:00,26.98,27.03,26.93,26.94,320650.0,26.98,27.03,26.93,26.94,320650.0
2020-12-15 15:30:00,26.94,26.98,26.87,26.97,892050.0,26.94,26.98,26.87,26.97,892050.0
2020-12-16 09:30:00,27.6,27.86,27.51,27.85,3840400.0,27.6,27.86,27.51,27.85,3840400.0
2020-12-16 10:00:00,27.84,28.38,27.77,28.22,3597900.0,27.84,28.38,27.77,28.22,3597900.0
2020-12-16 10:30:00,28.26,28.44,28.18,28.22,1405650.0,28.26,28.44,28.18,28.22,1405650.0
2020-12-16 11:00:00,28.22,28.25,28.03,28.04,824550.0,28.22,28.25,28.03,28.04,824550.0
2020-12-16 11:30:00,28.07,28.16,27.97,28.14,728600.0,28.07,28.16,27.97,28.14,728600.0
2020-12-16 12:00:00,28.15,28.34,28.12,28.32,555850.0,28.15,28.34,28.12,28.32,555850.0
2020-12-16 12:30:00,28.33,28.4,28.27,28.34,725050.0,28.33,28.4,28.27,28.34,725050.0
2020-12-16 13:00:00,28.36,28.36,28.17,28.18,811750.0,28.36,28.36,28.17,28.18,811750.0
2020-12-16 13:30:00,28.18,28.22,28.07,28.09,580900.0,28.18,28.22,28.07,28.09,580900.0
2020-12-16 14:00:00,28.09,28.16,27.94,28.12,424000.0,28.09,28.16,27.94,28.12,424000.0
2020-12-16 14:30:00,28.12,28.24,28.1,28.21,382050.0,28.12,28.24,28.1,28.21,382050.0
2020-12-16 15:00:00,28.2,28.2,28.04,28.08,505850.0,28.2,28.2,28.04,28.08,505850.0
2020-12-16 15:30:00,28.08,28.14,27.97,28.05,1438350.0,28.08,28.14,27.97,28.05,1438350.0
2020-12-17 09:30:00,28.15,28.34,27.72,27.85,1333400.0,28.15,28.34,27.72,27.85,1333400.0
2020-12-17 10:00:00,27.85,27.94,27.79,27.83,652100.0,27.85,27.94,27.79,27.83,652100.0
2020-12-17 10:30:00,27.84,27.93,27.72,27.86,550750.0,27.84,27.93,27.72,27.86,550750.0
2020-12-17 11:00:00,27.88,28.1,27.87,28.1,389700.0,27.88,28.1,27.87,28.1,389700.0
2020-12-17 11:30:00,28.09,28.09,27.97,28.03,217800.0,28.09,28.09,27.97,28.03,217800.0
2020-12-17 12:00:00,28.02,28.08,27.97,28.08,210000.0,28.02,28.08,27.97,28.08,210000.0
2020-12-17 12:30:00,28.05,28.22,28.03,28.22,211150.0,28.05,28.22,28.03,28.22,211150.0
2020-12-17 13:00:00,28.24,28.29,28.2,28.21,290900.0,28.24,28.29,28.2,28.21,290900.0
2020-12-17 13:30:00,28.22,28.27,28.19,28.26,269700.0,28.22,28.27,28.19,28.26,269700.0
2020-12-17 14:00:00,28.27,28.34,28.27,28.33,509900.0,28.27,28.34,28.27,28.33,509900.0
2020-12-17 14:30:00,28.32,28.43,28.32,28.35,1086700.0,28.32,28.43,28.32,28.35,1086700.0
2020-12-17 15:00:00,28.35,28.35,28.15,28.18,721950.0,28.35,28.35,28.15,28.18,721950.0
2020-12-17 15:30:00,28.17,28.24,28.09,28.16,1120600.0,28.17,28.24,28.09,28.16,1120600.0
2020-12-18 09:30:00,28.36,28.48,28.27,28.35,2077350.0,28.36,28.48,28.27,28.35,2077350.0
2020-12-18 10:00:00,28.34,28.42,28.32,28.4,560350.0,28.34,28.42,28.32,28.4,560350.0
2020-12-18 10:30:00,28.41,28.5,28.38,28.48,701500.0,28.41,28.5,28.38,28.48,701500.0
2020-12-18 11:00:00,28.49,28.5,28.35,28.38,381800.0,28.49,28.5,28.35,28.38,381800.0
2020-12-18 11:30:00,28.35,28.35,28.25,28.31,221050.0,28.35,28.35,28.25,28.31,221050.0
2020-12-18 12:00:00,28.27,28.33,28.24,28.32,106350.0,28.27,28.33,28.24,28.32,106350.0
2020-12-18 12:30:00,28.31,28.37,28.31,28.33,125000.0,28.31,28.37,28.31,28.33,125000.0
2020-12-18 13:00:00,28.32,28.41,28.32,28.37,307800.0,28.32,28.41,28.32,28.37,307800.0
2020-12-18 13:30:00,28.37,28.39,28.34,28.39,127750.0,28.37,28.39,28.34,28.39,127750.0
2020-12-18 14:00:00,28.36,28.36,28.23,28.24,125100.0,28.36,28.36,28.23,28.24,125100.0
2020-12-18 14:30:00,28.25,28.3,28.25,28.28,230750.0,28.25,28.3,28.25,28.28,230750.0
2020-12-18 15:00:00,28.28,28.28,28.22,28.23,406100.0,28.28,28.28,28.22,28.23,406100.0
2020-12-18 15:30:00,28.22,28.43,28.22,28.37,1417450.0,28.22,28.43,28.22,28.37,1417450.0
2020-12-21 09:30:00,28.0,28.29,27.84,28.28,1209800.0,28.0,28.29,27.84,28.28,1209800.0
2020-12-21 10:00:00,28.3,28.3,27.82,27.99,837400.0,28.3,28.3,27.82,27.99,837400.0
2020-12-21 10:30:00,27.96,27.99,27.86,27.91,453800.0,27.96,27.99,27.86,27.91,453800.0
2020-12-21 11:00:00,27.86,28.02,27.86,28.02,301950.0,27.86,28.02,27.86,28.02,301950.0
2020-12-21 11:30:00,28.08,28.3,28.08,28.27,254400.0,28.08,28.3,28.08,28.27,254400.0
2020-12-21 12:00:00,28.26,28.38,28.26,28.38,175800.0,28.26,28.38,28.26,28.38,175800.0
2020-12-21 12:30:00,28.4,28.45,28.33,28.35,517700.0,28.4,28.45,28.33,28.35,517700.0
2020-12-21 13:00:00,28.36,28.45,28.32,28.4,243100.0,28.36,28.45,28.32,28.4,243100.0
2020-12-21 13:30:00,28.43,28.48,28.35,28.37,280600.0,28.43,28.48,28.35,28.37,280600.0
2020-12-21 14:00:00,28.39,28.45,28.31,28.35,458350.0,28.39,28.45,28.31,28.35,458350.0
2020-12-21 14:30:00,28.33,28.47,28.32,28.39,279800.0,28.33,28.47,28.32,28.39,279800.0
2020-12-21 15:00:00,28.38,28.39,28.29,28.29,203300.0,28.38,28.39,28.29,28.29,203300.0
2020-12-21 15:30:00,28.27,28.35,28.23,28.34,666700.0,28.27,28.35,28.23,28.34,666700.0
2020-12-22 09:30:00,28.36,28.39,28.19,28.25,394600.0,28.36,28.39,28.19,28.25,394600.0
2020-12-22 10:00:00,28.24,28.32,28.12,28.15,349450.0,28.24,28.32,28.12,28.15,349450.0
2020-12-22 10:30:00,28.22,28.22,27.95,28.09,552050.0,28.22,28.22,27.95,28.09,552050.0
2020-12-22 11:00:00,28.13,28.41,28.12,28.4,810600.0,28.13,28.41,28.12,28.4,810600.0
2020-12-22 11:30:00,28.41,28.46,28.3,28.36,411350.0,28.41,28.46,28.3,28.36,411350.0
2020-12-22 12:00:00,28.38,28.44,28.37,28.44,277300.0,28.38,28.44,28.37,28.44,277300.0
2020-12-22 12:30:00,28.43,28.44,28.4,28.44,308400.0,28.43,28.44,28.4,28.44,308400.0
2020-12-22 13:00:00,28.44,28.44,28.39,28.43,148900.0,28.44,28.44,28.39,28.43,148900.0
2020-12-22 13:30:00,28.43,28.44,28.4,28.41,241550.0,28.43,28.44,28.4,28.41,241550.0
2020-12-22 14:00:00,28.43,28.46,28.4,28.41,320600.0,28.43,28.46,28.4,28.41,320600.0
2020-12-22 14:30:00,28.43,28.43,28.37,28.42,557250.0,28.43,28.43,28.37,28.42,557250.0
2020-12-22 15:00:00,28.43,28.43,28.37,28.41,474000.0,28.43,28.43,28.37,28.41,474000.0
2020-12-22 15:30:00,28.4,28.6,28.35,28.53,1344000.0,28.4,28.6,28.35,28.53,1344000.0
2020-12-23 09:30:00,28.69,28.71,28.3,28.36,632200.0,28.69,28.71,28.3,28.36,632200.0
2020-12-23 10:00:00,28.35,28.45,28.24,28.24,441850.0,28.35,28.45,28.24,28.24,441850.0
2020-12-23 10:30:00,28.26,28.4,28.26,28.37,194700.0,28.26,28.4,28.26,28.37,194700.0
2020-12-23 11:00:00,28.37,28.47,28.3,28.3,218650.0,28.37,28.47,28.3,28.3,218650.0
2020-12-23 11:30:00,28.33,28.37,28.3,28.34,95800.0,28.33,28.37,28.3,28.34,95800.0
2020-12-23 12:00:00,28.37,28.38,28.27,28.36,276850.0,28.37,28.38,28.27,28.36,276850.0
2020-12-23 12:30:00,28.38,28.42,28.3,28.3,224050.0,28.38,28.42,28.3,28.3,224050.0
2020-12-23 13:00:00,28.35,28.36,28.29,28.3,71600.0,28.35,28.36,28.29,28.3,71600.0
2020-12-23 13:30:00,28.3,28.36,28.3,28.32,68650.0,28.3,28.36,28.3,28.32,68650.0
2020-12-23 14:00:00,28.28,28.32,28.21,28.21,147800.0,28.28,28.32,28.21,28.21,147800.0
2020-12-23 14:30:00,28.22,28.26,28.13,28.13,295150.0,28.22,28.26,28.13,28.13,295150.0
2020-12-23 15:00:00,28.14,28.23,28.12,28.19,245000.0,28.14,28.23,28.12,28.19,245000.0
2020-12-23 15:30:00,28.18,28.27,28.16,28.24,1040200.0,28.18,28.27,28.16,28.24,1040200.0
2020-12-24 09:30:00,28.22,28.37,28.21,28.33,327400.0,28.22,28.37,28.21,28.33,327400.0
2020-12-24 10:00:00,28.31,28.34,28.28,28.3,122650.0,28.31,28.34,28.28,28.3,122650.0
2020-12-24 10:30:00,28.29,28.37,28.26,28.31,166650.0,28.29,28.37,28.26,28.31,166650.0
2020-12-24 11:00:00,28.28,28.32,28.22,28.25,138450.0,28.28,28.32,28.22,28.25,138450.0
2020-12-24 11:30:00,28.22,28.27,28.14,28.19,179600.0,28.22,28.27,28.14,28.19,179600.0
2020-12-24 12:00:00,28.18,28.26,28.15,28.24,192500.0,28.18,28.26,28.15,28.24,192500.0
2020-12-24 12:30:00,28.24,28.29,28.16,28.28,997050.0,28.24,28.29,28.16,28.28,997050.0
2020-12-28 09:30:00,28.46,28.46,28.2,28.27,366050.0,28.46,28.46,28.2,28.27,366050.0
2020-12-28 10:00:00,28.3,28.3,28.03,28.03,693650.0,28.3,28.3,28.03,28.03,693650.0
2020-12-28 10:30:00,28.11,28.31,28.11,28.26,135350.0,28.11,28.31,28.11,28.26,135350.0
2020-12-28 11:00:00,28.25,28.25,28.2,28.22,305000.0,28.25,28.25,28.2,28.22,305000.0
2020-12-28 11:30:00,28.25,28.25,28.15,28.15,135600.0,28.25,28.25,28.15,28.15,135600.0
2020-12-28 12:00:00,28.13,28.14,28.1,28.14,112850.0,28.13,28.14,28.1,28.14,112850.0
2020-12-28 12:30:00,28.12,28.13,28.06,28.07,131000.0,28.12,28.13,28.06,28.07,131000.0
2020-12-28 13:00:00,28.09,28.18,28.09,28.18,158550.0,28.09,28.18,28.09,28.18,158550.0
2020-12-28 13:30:00,28.19,28.21,28.15,28.16,95000.0,28.19,28.21,28.15,28.16,95000.0
2020-12-28 14:00:00,28.17,28.19,28.12,28.18,100750.0,28.17,28.19,28.12,28.18,100750.0
2020-12-28 14:30:00,28.19,28.19,28.03,28.03,341700.0,28.19,28.19,28.03,28.03,341700.0
2020-12-28 15:00:00,28.04,28.18,28.04,28.13,275650.0,28.04,28.18,28.04,28.13,275650.0
2020-12-28 15:30:00,28.1,28.13,28.02,28.02,812450.0,28.1,28.13,28.02,28.02,812450.0
2020-12-29 09:30:00,28.05,28.16,27.8,27.91,444400.0,28.05,28.16,27.8,27.91,444400.0
2020-12-29 10:00:00,27.86,27.86,27.55,27.7,543750.0,27.86,27.86,27.55,27.7,543750.0
2020-12-29 10:30:00,27.75,27.85,27.71,27.85,180650.0,27.75,27.85,27.71,27.85,180650.0
2020-12-29 11:00:00,27.82,27.82,27.64,27.72,179400.0,27.82,27.82,27.64,27.72,179400.0
2020-12-29 11:30:00,27.72,27.73,27.64,27.7,185300.0,27.72,27.73,27.64,27.7,185300.0
2020-12-29 12:00:00,27.7,27.72,27.68,27.72,111850.0,27.7,27.72,27.68,27.72,111850.0
2020-12-29 12:30:00,27.69,27.7,27.61,27.66,144900.0,27.69,27.7,27.61,27.66,144900.0
2020-12-29 13:00:00,27.68,27.73,27.65,27.73,112950.0,27.68,27.73,27.65,27.73,112950.0
2020-12-29 13:30:00,27.74,27.87,27.67,27.87,256250.0,27.74,27.87,27.67,27.87,256250.0
2020-12-29 14:00:00,27.83,27.86,27.77,27.8,115000.0,27.83,27.86,27.77,27.8,115000.0
2020-12-29 14:30:00,27.77,27.92,27.77,27.83,118300.0,27.77,27.92,27.77,27.83,118300.0
2020-12-29 15:00:00,27.84,27.86,27.75,27.79,166350.0,27.84,27.86,27.75,27.79,166350.0
2020-12-29 15:30:00,27.81,27.88,27.76,27.87,475000.0,27.81,27.88,27.76,27.87,475000.0
2020-12-30 09:30:00,27.9,27.96,27.73,27.79,352500.0,27.9,27.96,27.73,27.79,352500.0
2020-12-30 10:00:00,27.78,27.8,27.7,27.72,262200.0,27.78,27.8,27.7,27.72,262200.0
2020-12-30 10:30:00,27.73,27.78,27.68,27.68,158600.0,27.73,27.78,27.68,27.68,158600.0
2020-12-30 11:00:00,27.68,27.71,27.63,27.66,260500.0,27.68,27.71,27.63,27.66,260500.0
2020-12-30 11:30:00,27.64,27.76,27.64,27.72,158200.0,27.64,27.76,27.64,27.72,158200.0
2020-12-30 12:00:00,27.73,27.75,27.69,27.7,114300.0,27.73,27.75,27.69,27.7,114300.0
2020-12-30 12:30:00,27.69,27.82,27.69,27.78,157650.0,27.69,27.82,27.69,27.78,157650.0
2020-12-30 13:00:00,27.8,27.8,27.75,27.77,95000.0,27.8,27.8,27.75,27.77,95000.0
2020-12-30 13:30:00,27.77,27.81,27.74,27.8,105000.0,27.77,27.81,27.74,27.8,105000.0
2020-12-30 14:00:00,27.78,27.78,27.65,27.66,170400.0,27.78,27.78,27.65,27.66,170400.0
2020-12-30 14:30:00,27.63,27.65,27.56,27.62,211500.0,27.63,27.65,27.56,27.62,211500.0
2020-12-30 15:00:00,27.63,27.63,27.55,27.57,298450.0,27.63,27.63,27.55,27.57,298450.0
2020-12-30 15:30:00,27.57,27.58,27.47,27.5,1000200.0,27.57,27.58,27.47,27.5,1000200.0
2020-12-31 09:30:00,27.44,27.75,27.26,27.71,730700.0,27.44,27.75,27.26,27.71,730700.0
2020-12-31 10:00:00,27.67,27.7,27.46,27.56,334100.0,27.67,27.7,27.46,27.56,334100.0
2020-12-31 10:30:00,27.53,27.68,27.52,27.61,236700.0,27.53,27.68,27.52,27.61,236700.0
2020-12-31 11:00:00,27.57,27.58,27.51,27.51,65000.0,27.57,27.58,27.51,27.51,65000.0
2020-12-31 11:30:00,27.5,27.57,27.47,27.48,143600.0,27.5,27.57,27.47,27.48,143600.0
2020-12-31 12:00:00,27.48,27.62,27.48,27.62,249050.0,27.48,27.62,27.48,27.62,249050.0
2020-12-31 12:30:00,27.62,27.64,27.55,27.61,160000.0,27.62,27.64,27.55,27.61,160000.0
2020-12-31 13:00:00,27.63,27.75,27.62,27.75,257850.0,27.63,27.75,27.62,27.75,257850.0
2020-12-31 13:30:00,27.75,27.76,27.69,27.73,160000.0,27.75,27.76,27.69,27.73,160000.0
2020-12-31 14:00:00,27.71,27.77,27.63,27.72,204850.0,27.71,27.77,27.63,27.72,204850.0
2020-12-31 14:30:00,27.72,27.83,27.72,27.77,227250.0,27.72,27.83,27.72,27.77,227250.0
2020-12-31 15:00:00,27.77,27.86,27.77,27.8,183500.0,27.77,27.86,27.77,27.8,183500.0
2020-12-31 15:30:00,27.78,27.79,27.65,27.73,991850.0,27.78,27.79,27.65,27.73,991850.0
2021-01-04 09:30:00,27.73,27.8,27.24,27.25,840850.0,27.73,27.8,27.24,27.25,840850.0
2021-01-04 10:00:00,27.24,27.32,27.05,27.14,629800.0,27.24,27.32,27.05,27.14,629800.0
2021-01-04 10:30:00,27.12,27.25,26.86,26.86,944850.0,27.12,27.25,26.86,26.86,944850.0
2021-01-04 11:00:00,26.86,26.9,26.63,26.68,821950.0,26.86,26.9,26.63,26.68,821950.0
2021-01-04 11:30:00,26.67,26.72,26.51,26.53,554000.0,26.67,26.72,26.51,26.53,554000.0
2021-01-04 12:00:00,26.53,26.54,26.26,26.34,1058700.0,26.53,26.54,26.26,26.34,1058700.0
2021-01-04 12:30:00,26.34,26.42,26.26,26.32,680100.0,26.34,26.42,26.26,26.32,680100.0
2021-01-04 13:00:00,26.28,26.49,26.25,26.44,419750.0,26.28,26.49,26.25,26.44,419750.0
2021-01-04 13:30:00,26.44,26.48,26.42,26.46,704600.0,26.44,26.48,26.42,26.46,704600.0
2021-01-04 14:00:00,26.46,26.48,26.38,26.4,362350.0,26.46,26.48,26.38,26.4,362350.0
2021-01-04 14:30:00,26.37,26.46,26.32,26.46,709850.0,26.37,26.46,26.32,26.46,709850.0
2021-01-04 15:00:00,26.45,26.45,26.3,26.38,758750.0,26.45,26.45,26.3,26.38,758750.0
2021-01-04 15:30:00,26.38,26.43,26.35,26.38,2971050.0,26.38,26.43,26.35,26.38,2971050.0
2021-01-05 09:30:00,26.38,26.86,26.34,26.83,1030250.0,26.38,26.86,26.34,26.83,1030250.0
2021-01-05 10:00:00,26.82,26.91,26.7,26.75,596650.0,26.82,26.91,26.7,26.75,596650.0
2021-01-05 10:30:00,26.74,26.89,26.66,26.81,524050.0,26.74,26.89,26.66,26.81,524050.0
2021-01-05 11:00:00,26.85,26.85,26.71,26.77,477450.0,26.85,26.85,26.71,26.77,477450.0
2021-01-05 11:30:00,26.8,26.93,26.79,26.83,288600.0,26.8,26.93,26.79,26.83,288600.0
2021-01-05 12:00:00,26.8,26.93,26.77,26.9,297300.0,26.8,26.93,26.77,26.9,297300.0
2021-01-05 12:30:00,26.89,26.91,26.8,26.86,251950.0,26.89,26.91,26.8,26.86,251950.0
2021-01-05 13:00:00,26.86,26.87,26.82,26.82,142350.0,26.86,26.87,26.82,26.82,142350.0
2021-01-05 13:30:00,26.81,26.88,26.75,26.87,380100.0,26.81,26.88,26.75,26.87,380100.0
2021-01-05 14:00:00,26.88,27.01,26.86,26.99,499150.0,26.88,27.01,26.86,26.99,499150.0
2021-01-05 14:30:00,27.01,27.13,27.01,27.1,489200.0,27.01,27.13,27.01,27.1,489200.0
2021-01-05 15:00:00,27.1,27.1,27.03,27.07,380550.0,27.1,27.1,27.03,27.07,380550.0
2021-01-05 15:30:00,27.06,27.16,27.06,27.08,1339850.0,27.06,27.16,27.06,27.08,1339850.0
2021-01-06 09:30:00,26.71,27.0,26.71,26.75,701800.0,26.71,27.0,26.71,26.75,701800.0
2021-01-06 10:00:00,26.75,26.83,26.74,26.75,230750.0,26.75,26.83,26.74,26.75,230750.0
2021-01-06 10:30:00,26.78,26.98,26.78,26.89,272200.0,26.78,26.98,26.78,26.89,272200.0
2021-01-06 11:00:00,26.92,27.0,26.86,26.92,287600.0,26.92,27.0,26.86,26.92,287600.0
2021-01-06 11:30:00,26.96,27.02,26.86,26.98,359550.0,26.96,27.02,26.86,26.98,359550.0
2021-01-06 12:00:00,26.98,27.05,26.96,27.0,404350.0,26.98,27.05,26.96,27.0,404350.0
2021-01-06 12:30:00,27.05,27.08,26.97,27.01,253500.0,27.05,27.08,26.97,27.01,253500.0
2021-01-06 13:00:00,27.02,27.15,27.01,27.15,234100.0,27.02,27.15,27.01,27.15,234100.0
2021-01-06 13:30:00,27.13,27.13,27.04,27.04,100800.0,27.13,27.13,27.04,27.04,100800.0
2021-01-06 14:00:00,27.03,27.03,26.85,26.85,182950.0,27.03,27.03,26.85,26.85,182950.0
2021-01-06 14:30:00,26.83,26.94,26.7,26.87,470400.0,26.83,26.94,26.7,26.87,470400.0
2021-01-06 15:00:00,26.83,26.85,26.7,26.81,242800.0,26.83,26.85,26.7,26.81,242800.0
2021-01-06 15:30:00,26.81,26.89,26.78,26.87,749700.0,26.81,26.89,26.78,26.87,749700.0
2021-01-07 09:30:00,27.02,27.23,26.97,27.19,610100.0,27.02,27.23,26.97,27.19,610100.0
2021-01-07 10:00:00,27.21,27.26,27.15,27.22,375650.0,27.21,27.26,27.15,27.22,375650.0
2021-01-07 10:30:00,27.25,27.39,27.24,27.28,293750.0,27.25,27.39,27.24,27.28,293750.0
2021-01-07 11:00:00,27.31,27.5,27.25,27.49,444550.0,27.31,27.5,27.25,27.49,444550.0
2021-01-07 11:30:00,27.49,27.55,27.44,27.44,257600.0,27.49,27.55,27.44,27.44,257600.0
2021-01-07 12:00:00,27.46,27.46,27.33,27.37,317050.0,27.46,27.46,27.33,27.37,317050.0
2021-01-07 12:30:00,27.4,27.5,27.39,27.5,183950.0,27.4,27.5,27.39,27.5,183950.0
2021-01-07 13:00:00,27.52,27.57,27.5,27.55,262000.0,27.52,27.57,27.5,27.55,262000.0
2021-01-07 13:30:00,27.55,27.57,27.48,27.49,177550.0,27.55,27.57,27.48,27.49,177550.0
2021-01-07 14:00:00,27.51,27.53,27.44,27.45,146850.0,27.51,27.53,27.44,27.45,146850.0
2021-01-07 14:30:00,27.47,27.52,27.36,27.41,301000.0,27.47,27.52,27.36,27.41,301000.0
2021-01-07 15:00:00,27.39,27.41,27.29,27.37,172600.0,27.39,27.41,27.29,27.37,172600.0
2021-01-07 15:30:00,27.38,27.4,27.29,27.37,861900.0,27.38,27.4,27.29,27.37,861900.0
2021-01-08 09:30:00,27.58,28.04,27.5,28.04,1320600.0,27.58,28.04,27.5,28.04,1320600.0
2021-01-08 10:00:00,28.05,28.21,27.76,27.8,645900.0,28.05,28.21,27.76,27.8,645900.0
2021-01-08 10:30:00,27.78,28.02,27.78,27.97,484450.0,27.78,28.02,27.78,27.97,484450.0
2021-01-08 11:00:00,27.97,28.01,27.84,27.87,236850.0,27.97,28.01,27.84,27.87,236850.0
2021-01-08 11:30:00,27.9,28.04,27.86,28.04,359150.0,27.9,28.04,27.86,28.04,359150.0
2021-01-08 12:00:00,28.04,28.06,27.98,28.0,339200.0,28.04,28.06,27.98,28.0,339200.0
2021-01-08 12:30:00,28.0,28.08,27.99,28.02,483450.0,28.0,28.08,27.99,28.02,483450.0
2021-01-08 13:00:00,28.02,28.08,27.81,27.9,503800.0,28.02,28.08,27.81,27.9,503800.0
2021-01-08 13:30:00,27.91,27.95,27.82,27.89,202350.0,27.91,27.95,27.82,27.89,202350.0
2021-01-08 14:00:00,27.91,27.97,27.91,27.97,160050.0,27.91,27.97,27.91,27.97,160050.0
2021-01-08 14:30:00,27.96,27.96,27.88,27.95,107550.0,27.96,27.96,27.88,27.95,107550.0
2021-01-08 15:00:00,27.97,28.01,27.94,27.97,357800.0,27.97,28.01,27.94,27.97,357800.0
2021-01-08 15:30:00,27.97,28.08,27.95,28.05,3255400.0,27.97,28.08,27.95,28.05,3255400.0
2021-01-11 09:30:00,27.83,28.0,27.78,27.92,451750.0,27.83,28.0,27.78,27.92,451750.0
2021-01-11 10:00:00,27.95,28.28,27.9,28.25,693800.0,27.95,28.28,27.9,28.25,693800.0
2021-01-11 10:30:00,28.3,28.34,28.2,28.26,342050.0,28.3,28.34,28.2,28.26,342050.0
2021-01-11 11:00:00,28.22,28.33,28.21,28.32,418650.0,28.22,28.33,28.21,28.32,418650.0
2021-01-11 11:30:00,28.34,28.36,28.27,28.35,300550.0,28.34,28.36,28.27,28.35,300550.0
2021-01-11 12:00:00,28.34,28.43,28.31,28.4,469450.0,28.34,28.43,28.31,28.4,469450.0
2021-01-11 12:30:00,28.42,28.43,28.25,28.33,261100.0,28.42,28.43,28.25,28.33,261100.0
2021-01-11 13:00:00,28.31,28.36,28.23,28.24,317500.0,28.31,28.36,28.23,28.24,317500.0
2021-01-11 13:30:00,28.25,28.26,28.11,28.16,172650.0,28.25,28.26,28.11,28.16,172650.0
2021-01-11 14:00:00,28.14,28.18,28.03,28.09,246200.0,28.14,28.18,28.03,28.09,246200.0
2021-01-11 14:30:00,28.08,28.17,28.06,28.16,377050.0,28.08,28.17,28.06,28.16,377050.0
2021-01-11 15:00:00,28.16,28.2,28.04,28.04,298150.0,28.16,28.2,28.04,28.04,298150.0
2021-01-11 15:30:00,28.06,28.08,27.95,28.05,434300.0,28.06,28.08,27.95,28.05,434300.0
2021-01-12 09:30:00,28.2,28.29,27.97,27.99,446400.0,28.2,28.29,27.97,27.99,446400.0
2021-01-12 10:00:00,28.02,28.02,27.86,27.87,355600.0,28.02,28.02,27.86,27.87,355600.0
2021-01-12 10:30:00,27.88,27.9,27.83,27.83,142500.0,27.88,27.9,27.83,27.83,142500.0
2021-01-12 11:00:00,27.81,27.88,27.77,27.87,483750.0,27.81,27.88,27.77,27.87,483750.0
2021-01-12 11:30:00,27.86,27.9,27.82,27.9,397150.0,27.86,27.9,27.82,27.9,397150.0
2021-01-12 12:00:00,27.88,27.89,27.79,27.88,389200.0,27.88,27.89,27.79,27.88,389200.0
2021-01-12 12:30:00,27.93,27.93,27.86,27.93,189300.0,27.93,27.93,27.86,27.93,189300.0
2021-01-12 13:00:00,27.91,28.0,27.87,28.0,182800.0,27.91,28.0,27.87,28.0,182800.0
2021-01-12 13:30:00,28.0,28.04,27.96,27.97,221650.0,28.0,28.04,27.96,27.97,221650.0
2021-01-12 14:00:00,28.02,28.04,27.96,27.98,224600.0,28.02,28.04,27.96,27.98,224600.0
2021-01-12 14:30:00,27.99,28.07,27.94,28.0,146450.0,27.99,28.07,27.94,28.0,146450.0
2021-01-12 15:00:00,28.03,28.07,27.98,28.03,327050.0,28.03,28.07,27.98,28.03,327050.0
2021-01-12 15:30:00,28.01,28.09,27.96,28.03,846800.0,28.01,28.09,27.96,28.03,846800.0
2021-01-13 09:30:00,28.09,28.15,27.8,27.82,639150.0,28.09,28.15,27.8,27.82,639150.0
2021-01-13 10:00:00,27.78,27.85,27.69,27.85,355450.0,27.78,27.85,27.69,27.85,355450.0
2021-01-13 10:30:00,27.88,27.93,27.84,27.91,380300.0,27.88,27.93,27.84,27.91,380300.0
2021-01-13 11:00:00,27.93,27.96,27.85,27.94,190350.0,27.93,27.96,27.85,27.94,190350.0
2021-01-13 11:30:00,27.91,28.05,27.91,28.0,424800.0,27.91,28.05,27.91,28.0,424800.0
2021-01-13 12:00:00,28.0,28.01,27.96,28.0,159000.0,28.0,28.01,27.96,28.0,159000.0
2021-01-13 12:30:00,27.98,28.02,27.94,28.01,160200.0,27.98,28.02,27.94,28.01,160200.0
2021-01-13 13:00:00,28.02,28.08,27.99,28.03,300050.0,28.02,28.08,27.99,28.03,300050.0
2021-01-13 13:30:00,28.01,28.02,27.93,27.93,126800.0,28.01,28.02,27.93,27.93,126800.0
2021-01-13 14:00:00,27.95,28.03,27.93,28.01,106900.0,27.95,28.03,27.93,28.01,106900.0
2021-01-13 14:30:00,27.96,28.0,27.9,27.92,41900.0,27.96,28.0,27.9,27.92,41900.0
2021-01-13 15:00:00,27.92,27.92,27.86,27.86,100600.0,27.92,27.92,27.86,27.86,100600.0
2021-01-13 15:30:00,27.84,27.98,27.84,27.93,692100.0,27.84,27.98,27.84,27.93,692100.0
2021-01-14 09:30:00,28.37,29.07,28.26,29.0,2436150.0,28.37,29.07,28.26,29.0,2436150.0
2021-01-14 10:00:00,28.99,29.02,28.9,28.9,807250.0,28.99,29.02,28.9,28.9,807250.0
2021-01-14 10:30:00,28.88,28.93,28.75,28.83,691300.0,28.88,28.93,28.75,28.83,691300.0
2021-01-14 11:00:00,28.83,28.86,28.66,28.83,505700.0,28.83,28.86,28.66,28.83,505700.0
2021-01-14 11:30:00,28.84,28.85,28.73,28.76,372350.0,28.84,28.85,28.73,28.76,372350.0
2021-01-14 12:00:00,28.8,28.81,28.63,28.63,340350.0,28.8,28.81,28.63,28.63,340350.0
2021-01-14 12:30:00,28.62,28.63,28.45,28.46,661650.0,28.62,28.63,28.45,28.46,661650.0
2021-01-14 13:00:00,28.4,28.44,28.29,28.34,591500.0,28.4,28.44,28.29,28.34,591500.0
2021-01-14 13:30:00,28.34,28.35,28.14,28.16,469050.0,28.34,28.35,28.14,28.16,469050.0
2021-01-14 14:00:00,28.14,28.14,27.95,28.05,463700.0,28.14,28.14,27.95,28.05,463700.0
2021-01-14 14:30:00,28.05,28.12,28.02,28.11,388450.0,28.05,28.12,28.02,28.11,388450.0
2021-01-14 15:00:00,28.11,28.25,28.06,28.17,375650.0,28.11,28.25,28.06,28.17,375650.0
2021-01-14 15:30:00,28.17,28.31,28.16,28.2,1327700.0,28.17,28.31,28.16,28.2,1327700.0
2021-01-15 09:30:00,28.1,28.36,28.09,28.27,800700.0,28.1,28.36,28.09,28.27,800700.0
2021-01-15 10:00:00,28.3,28.35,28.04,28.17,502950.0,28.3,28.35,28.04,28.17,502950.0
2021-01-15 10:30:00,28.14,28.2,27.99,28.08,349950.0,28.14,28.2,27.99,28.08,349950.0
2021-01-15 11:00:00,28.06,28.16,27.98,28.16,160000.0,28.06,28.16,27.98,28.16,160000.0
2021-01-15 11:30:00,28.14,28.18,28.08,28.08,115000.0,28.14,28.18,28.08,28.08,115000.0
2021-01-15 12:00:00,28.1,28.12,28.04,28.04,130100.0,28.1,28.12,28.04,28.04,130100.0
2021-01-15 12:30:00,28.02,28.08,27.99,28.06,214450.0,28.02,28.08,27.99,28.06,214450.0
2021-01-15 13:00:00,28.03,28.13,28.01,28.11,117750.0,28.03,28.13,28.01,28.11,117750.0
2021-01-15 13:30:00,28.09,28.12,28.08,28.1,115700.0,28.09,28.12,28.08,28.1,115700.0
2021-01-15 14:00:00,28.12,28.12,28.07,28.1,50000.0,28.12,28.12,28.07,28.1,50000.0
2021-01-15 14:30:00,28.12,28.16,28.07,28.07,205000.0,28.12,28.16,28.07,28.07,205000.0
2021-01-15 15:00:00,28.1,28.16,28.09,28.11,198150.0,28.1,28.16,28.09,28.11,198150.0
2021-01-15 15:30:00,28.1,28.18,28.09,28.14,825000.0,28.1,28.18,28.09,28.14,825000.0
2021-01-19 09:30:00,28.4,28.44,28.09,28.12,475000.0,28.4,28.44,28.09,28.12,475000.0
2021-01-19 10:00:00,28.15,28.16,28.05,28.1,401550.0,28.15,28.16,28.05,28.1,401550.0
2021-01-19 10:30:00,28.08,28.12,27.96,27.97,373500.0,28.08,28.12,27.96,27.97,373500.0
2021-01-19 11:00:00,28.01,28.02,27.84,27.88,293000.0,28.01,28.02,27.84,27.88,293000.0
2021-01-19 11:30:00,27.88,28.08,27.87,28.06,280300.0,27.88,28.08,27.87,28.06,280300.0
2021-01-19 12:00:00,28.07,28.2,28.06,28.16,123500.0,28.07,28.2,28.06,28.16,123500.0
2021-01-19 12:30:00,28.18,28.29,28.16,28.29,276700.0,28.18,28.29,28.16,28.29,276700.0
2021-01-19 13:00:00,28.29,28.42,28.29,28.33,233500.0,28.29,28.42,28.29,28.33,233500.0
2021-01-19 13:30:00,28.35,28.4,28.34,28.38,175350.0,28.35,28.4,28.34,28.38,175350.0
2021-01-19 14:00:00,28.39,28.47,28.36,28.47,210050.0,28.39,28.47,28.36,28.47,210050.0
2021-01-19 14:30:00,28.48,28.6,28.44,28.58,219150.0,28.48,28.6,28.44,28.58,219150.0
2021-01-19 15:00:00,28.59,28.62,28.52,28.6,499850.0,28.59,28.62,28.52,28.6,499850.0
2021-01-19 15:30:00,28.6,28.66,28.57,28.58,1364200.0,28.6,28.66,28.57,28.58,1364200.0
2021-01-20 09:30:00,28.88,29.14,28.75,28.87,950700.0,28.88,29.14,28.75,28.87,950700.0
2021-01-20 10:00:00,28.89,28.94,28.81,28.89,298350.0,28.89,28.94,28.81,28.89,298350.0
2021-01-20 10:30:00,28.85,28.92,28.75,28.92,296100.0,28.85,28.92,28.75,28.92,296100.0
2021-01-20 11:00:00,28.94,29.11,28.94,29.07,225200.0,28.94,29.11,28.94,29.07,225200.0
2021-01-20 11:30:00,29.08,29.34,29.07,29.34,1157250.0,29.08,29.34,29.07,29.34,1157250.0
2021-01-20 12:00:00,29.39,29.5,29.34,29.5,444550.0,29.39,29.5,29.34,29.5,444550.0
2021-01-20 12:30:00,29.5,29.62,29.49,29.52,400600.0,29.5,29.62,29.49,29.52,400600.0
2021-01-20 13:00:00,29.5,29.56,29.44,29.49,239450.0,29.5,29.56,29.44,29.49,239450.0
2021-01-20 13:30:00,29.5,29.57,29.47,29.57,163500.0,29.5,29.57,29.47,29.57,163500.0
2021-01-20 14:00:00,29.56,29.58,29.49,29.55,369950.0,29.56,29.58,29.49,29.55,369950.0
2021-01-20 14:30:00,29.56,29.67,29.56,29.66,539400.0,29.56,29.67,29.56,29.66,539400.0
2021-01-20 15:00:00,29.64,29.66,29.6,29.63,297300.0,29.64,29.66,29.6,29.63,297300.0
2021-01-20 15:30:00,29.62,29.66,29.56,29.61,1045200.0,29.62,29.66,29.56,29.61,1045200.0
2021-01-21 09:30:00,29.54,30.02,29.53,30.0,863800.0,29.54,30.02,29.53,30.0,863800.0
2021-01-21 10:00:00,30.1,30.1,29.92,29.95,665650.0,30.1,30.1,29.92,29.95,665650.0
2021-01-21 10:30:00,29.98,29.98,29.88,29.93,216050.0,29.98,29.98,29.88,29.93,216050.0
2021-01-21 11:00:00,29.95,29.96,29.76,29.78,307500.0,29.95,29.96,29.76,29.78,307500.0
2021-01-21 11:30:00,29.77,29.85,29.76,29.85,264250.0,29.77,29.85,29.76,29.85,264250.0
2021-01-21 12:00:00,29.8,29.81,29.71,29.78,337750.0,29.8,29.81,29.71,29.78,337750.0
2021-01-21 12:30:00,29.78,29.86,29.73,29.83,265150.0,29.78,29.86,29.73,29.83,265150.0
2021-01-21 13:00:00,29.86,30.12,29.86,30.02,817500.0,29.86,30.12,29.86,30.02,817500.0
2021-01-21 13:30:00,30.05,30.05,29.97,29.98,161250.0,30.05,30.05,29.97,29.98,161250.0
2021-01-21 14:00:00,30.0,30.11,30.0,30.11,466950.0,30.0,30.11,30.0,30.11,466950.0
2021-01-21 14:30:00,30.08,30.11,30.05,30.09,260500.0,30.08,30.11,30.05,30.09,260500.0
2021-01-21 15:00:00,30.11,30.17,30.05,30.14,692650.0,30.11,30.17,30.05,30.14,692650.0
2021-01-21 15:30:00,30.14,30.14,30.06,30.1,996350.0,30.14,30.14,30.06,30.1,996350.0
2021-01-22 09:30:00,29.85,30.15,29.85,30.03,497000.0,29.85,30.15,29.85,30.03,497000.0
2021-01-22 10:00:00,30.04,30.09,29.68,29.69,745250.0,30.04,30.09,29.68,29.69,745250.0
2021-01-22 10:30:00,29.72,29.85,29.72,29.83,253400.0,29.72,29.85,29.72,29.83,253400.0
2021-01-22 11:00:00,29.82,29.87,29.74,29.74,141000.0,29.82,29.87,29.74,29.74,141000.0
2021-01-22 11:30:00,29.73,29.85,29.73,29.81,200100.0,29.73,29.85,29.73,29.81,200100.0
2021-01-22 12:00:00,29.82,29.87,29.79,29.84,271300.0,29.82,29.87,29.79,29.84,271300.0
2021-01-22 12:30:00,29.83,29.85,29.75,29.77,303450.0,29.83,29.85,29.75,29.77,303450.0
2021-01-22 13:00:00,29.74,29.83,29.7,29.8,204150.0,29.74,29.83,29.7,29.8,204150.0
2021-01-22 13:30:00,29.81,29.9,29.79,29.88,290350.0,29.81,29.9,29.79,29.88,290350.0
2021-01-22 14:00:00,29.86,29.93,29.83,29.9,218150.0,29.86,29.93,29.83,29.9,218150.0
2021-01-22 14:30:00,29.87,29.89,29.81,29.86,275400.0,29.87,29.89,29.81,29.86,275400.0
2021-01-22 15:00:00,29.88,29.98,29.84,29.98,293350.0,29.88,29.98,29.84,29.98,293350.0
2021-01-22 15:30:00,29.97,30.02,29.88,29.92,871050.0,29.97,30.02,29.88,29.92,871050.0
2021-01-25 09:30:00,30.08,30.2,30.01,30.1,427950.0,30.08,30.2,30.01,30.1,427950.0
2021-01-25 10:00:00,30.04,30.1,29.87,29.9,239600.0,30.04,30.1,29.87,29.9,239600.0
2021-01-25 10:30:00,29.89,29.89,29.55,29.55,536200.0,29.89,29.89,29.55,29.55,536200.0
2021-01-25 11:00:00,29.52,29.79,29.37,29.51,444200.0,29.52,29.79,29.37,29.51,444200.0
2021-01-25 11:30:00,29.52,29.72,29.46,29.67,207750.0,29.52,29.72,29.46,29.67,207750.0
2021-01-25 12:00:00,29.71,29.75,29.57,29.64,205050.0,29.71,29.75,29.57,29.64,205050.0
2021-01-25 12:30:00,29.62,29.76,29.56,29.76,93900.0,29.62,29.76,29.56,29.76,93900.0
2021-01-25 13:00:00,29.77,29.81,29.71,29.8,156800.0,29.77,29.81,29.71,29.8,156800.0
2021-01-25 13:30:00,29.77,29.85,29.77,29.85,151600.0,29.77,29.85,29.77,29.85,151600.0
2021-01-25 14:00:00,29.85,29.89,29.78,29.82,114900.0,29.85,29.89,29.78,29.82,114900.0
2021-01-25 14:30:00,29.78,29.82,29.72,29.8,99050.0,29.78,29.82,29.72,29.8,99050.0
2021-01-25 15:00:00,29.75,29.81,29.6,29.7,256300.0,29.75,29.81,29.6,29.7,256300.0
2021-01-25 15:30:00,29.76,29.78,29.66,29.75,463650.0,29.76,29.78,29.66,29.75,463650.0
2021-01-26 09:30:00,29.88,29.94,29.79,29.8,403000.0,29.88,29.94,29.79,29.8,403000.0
2021-01-26 10:00:00,29.81,29.82,29.63,29.77,217900.0,29.81,29.82,29.63,29.77,217900.0
2021-01-26 10:30:00,29.78,29.81,29.67,29.67,131500.0,29.78,29.81,29.67,29.67,131500.0
2021-01-26 11:00:00,29.69,29.82,29.69,29.76,110000.0,29.69,29.82,29.69,29.76,110000.0
2021-01-26 11:30:00,29.67,29.73,29.67,29.69,84800.0,29.67,29.73,29.67,29.69,84800.0
2021-01-26 12:00:00,29.72,29.78,29.7,29.75,66050.0,29.72,29.78,29.7,29.75,66050.0
2021-01-26 12:30:00,29.8,29.81,29.72,29.73,50000.0,29.8,29.81,29.72,29.73,50000.0
2021-01-26 13:00:00,29.72,29.79,29.72,29.79,90650.0,29.72,29.79,29.72,29.79,90650.0
2021-01-26 13:30:00,29.8,29.82,29.8,29.81,48250.0,29.8,29.82,29.8,29.81,48250.0
2021-01-26 14:00:00,29.82,29.85,29.75,29.75,120700.0,29.82,29.85,29.75,29.75,120700.0
2021-01-26 14:30:00,29.74,29.83,29.74,29.8,45000.0,29.74,29.83,29.74,29.8,45000.0
2021-01-26 15:00:00,29.78,29.84,29.77,29.8,207750.0,29.78,29.84,29.77,29.8,207750.0
2021-01-26 15:30:00,29.82,29.86,29.77,29.79,496450.0,29.82,29.86,29.77,29.79,496450.0
2021-01-27 09:30:00,29.6,29.7,29.24,29.64,661600.0,29.6,29.7,29.24,29.64,661600.0
2021-01-27 10:00:00,29.65,29.78,29.6,29.74,416600.0,29.65,29.78,29.6,29.74,416600.0
2021-01-27 10:30:00,29.72,29.9,29.62,29.79,508200.0,29.72,29.9,29.62,29.79,508200.0
2021-01-27 11:00:00,29.81,29.83,29.58,29.64,310850.0,29.81,29.83,29.58,29.64,310850.0
2021-01-27 11:30:00,29.61,29.61,29.5,29.54,323400.0,29.61,29.61,29.5,29.54,323400.0
2021-01-27 12:00:00,29.54,29.62,29.47,29.52,314400.0,29.54,29.62,29.47,29.52,314400.0
2021-01-27 12:30:00,29.52,29.81,29.47,29.81,226800.0,29.52,29.81,29.47,29.81,226800.0
2021-01-27 13:00:00,29.77,29.96,29.72,29.96,251100.0,29.77,29.96,29.72,29.96,251100.0
2021-01-27 13:30:00,29.88,29.94,29.78,29.78,114700.0,29.88,29.94,29.78,29.78,114700.0
2021-01-27 14:00:00,29.82,29.89,29.69,29.69,171500.0,29.82,29.89,29.69,29.69,171500.0
2021-01-27 14:30:00,29.69,29.69,29.46,29.51,371950.0,29.69,29.69,29.46,29.51,371950.0
2021-01-27 15:00:00,29.47,29.5,29.29,29.29,498550.0,29.47,29.5,29.29,29.29,498550.0
2021-01-27 15:30:00,29.24,29.4,29.2,29.3,1230300.0,29.24,29.4,29.2,29.3,1230300.0
2021-01-28 09:30:00,29.42,29.97,29.42,29.89,642450.0,29.42,29.97,29.42,29.89,642450.0
2021-01-28 10:00:00,29.84,29.96,29.78,29.89,451550.0,29.84,29.96,29.78,29.89,451550.0
2021-01-28 10:30:00,29.89,30.03,29.8,29.96,292850.0,29.89,30.03,29.8,29.96,292850.0
2021-01-28 11:00:00,29.95,29.97,29.32,29.45,870550.0,29.95,29.97,29.32,29.45,870550.0
2021-01-28 11:30:00,29.52,29.66,29.4,29.6,197650.0,29.52,29.66,29.4,29.6,197650.0
2021-01-28 12:00:00,29.62,29.73,29.58,29.65,125750.0,29.62,29.73,29.58,29.65,125750.0
2021-01-28 12:30:00,29.68,29.83,29.68,29.8,121000.0,29.68,29.83,29.68,29.8,121000.0
2021-01-28 13:00:00,29.79,29.8,29.61,29.67,125250.0,29.79,29.8,29.61,29.67,125250.0
2021-01-28 13:30:00,29.64,29.79,29.64,29.77,151750.0,29.64,29.79,29.64,29.77,151750.0
2021-01-28 14:00:00,29.75,29.79,29.65,29.77,132150.0,29.75,29.79,29.65,29.77,132150.0
2021-01-28 14:30:00,29.74,29.96,29.73,29.91,258200.0,29.74,29.96,29.73,29.91,258200.0
2021-01-28 15:00:00,29.91,29.96,29.84,29.86,318400.0,29.91,29.96,29.84,29.86,318400.0
2021-01-28 15:30:00,29.84,29.85,29.62,29.62,462400.0,29.84,29.85,29.62,29.62,462400.0
2021-01-29 09:30:00,29.49,29.67,29.42,29.49,441000.0,29.49,29.67,29.42,29.49,441000.0
2021-01-29 10:00:00,29.52,29.86,29.47,29.86,348400.0,29.52,29.86,29.47,29.86,348400.0
2021-01-29 10:30:00,29.84,30.02,29.81,30.02,374950.0,29.84,30.02,29.81,30.02,374950.0
2021-01-29 11:00:00,30.05,30.05,29.7,29.86,362450.0,30.05,30.05,29.7,29.86,362450.0
2021-01-29 11:30:00,29.77,29.85,29.67,29.85,221950.0,29.77,29.85,29.67,29.85,221950.0
2021-01-29 12:00:00,29.9,29.94,29.69,29.73,339000.0,29.9,29.94,29.69,29.73,339000.0
2021-01-29 12:30:00,29.75,29.76,29.62,29.65,293950.0,29.75,29.76,29.62,29.65,293950.0
2021-01-29 13:00:00,29.62,29.75,29.5,29.75,246950.0,29.62,29.75,29.5,29.75,246950.0
2021-01-29 13:30:00,29.7,29.7,29.53,29.57,124050.0,29.7,29.7,29.53,29.57,124050.0
2021-01-29 14:00:00,29.57,29.66,29.55,29.59,164050.0,29.57,29.66,29.55,29.59,164050.0
2021-01-29 14:30:00,29.54,29.7,29.54,29.7,121000.0,29.54,29.7,29.54,29.7,121000.0
2021-01-29 15:00:00,29.68,29.82,29.68,29.7,225100.0,29.68,29.82,29.68,29.7,225100.0
2021-01-29 15:30:00,29.72,29.8,29.59,29.59,926200.0,29.72,29.8,29.59,29.59,926200.0
2021-02-01 09:30:00,29.9,29.96,29.64,29.64,650000.0,29.9,29.96,29.64,29.64,650000.0
2021-02-01 10:00:00,29.65,29.95,29.59,29.87,372850.0,29.65,29.95,29.59,29.87,372850.0
2021-02-01 10:30:00,29.88,29.92,29.78,29.86,255700.0,29.88,29.92,29.78,29.86,255700.0
2021-02-01 11:00:00,29.91,30.0,29.79,29.95,297250.0,29.91,30.0,29.79,29.95,297250.0
2021-02-01 11:30:00,29.98,30.18,29.98,30.11,290050.0,29.98,30.18,29.98,30.11,290050.0
2021-02-01 12:00:00,30.12,30.22,30.12,30.22,343800.0,30.12,30.22,30.12,30.22,343800.0
2021-02-01 12:30:00,30.24,30.26,30.15,30.21,262500.0,30.24,30.26,30.15,30.21,262500.0
2021-02-01 13:00:00,30.23,30.26,30.2,30.21,115400.0,30.23,30.26,30.2,30.21,115400.0
2021-02-01 13:30:00,30.25,30.32,30.23,30.32,191100.0,30.25,30.32,30.23,30.32,191100.0
2021-02-01 14:00:00,30.31,30.33,30.28,30.31,253800.0,30.31,30.33,30.28,30.31,253800.0
2021-02-01 14:30:00,30.28,30.28,30.13,30.16,462650.0,30.28,30.28,30.13,30.16,462650.0
2021-02-01 15:00:00,30.19,30.27,30.12,30.12,276600.0,30.19,30.27,30.12,30.12,276600.0
2021-02-01 15:30:00,30.09,30.27,30.05,30.18,1017950.0,30.09,30.27,30.05,30.18,1017950.0
2021-02-02 09:30:00,30.5,30.81,30.43,30.63,1119250.0,30.5,30.81,30.43,30.63,1119250.0
2021-02-02 10:00:00,30.59,30.99,30.55,30.84,1014800.0,30.59,30.99,30.55,30.84,1014800.0
2021-02-02 10:30:00,30.82,30.88,30.67,30.75,592000.0,30.82,30.88,30.67,30.75,592000.0
2021-02-02 11:00:00,30.76,31.07,30.75,30.87,683300.0,30.76,31.07,30.75,30.87,683300.0
2021-02-02 11:30:00,30.88,30.94,30.81,30.84,335200.0,30.88,30.94,30.81,30.84,335200.0
2021-02-02 12:00:00,30.88,30.88,30.76,30.8,405100.0,30.88,30.88,30.76,30.8,405100.0
2021-02-02 12:30:00,30.82,30.85,30.71,30.73,255700.0,30.82,30.85,30.71,30.73,255700.0
2021-02-02 13:00:00,30.74,30.86,30.74,30.86,338600.0,30.74,30.86,30.74,30.86,338600.0
2021-02-02 13:30:00,30.88,30.96,30.81,30.84,250550.0,30.88,30.96,30.81,30.84,250550.0
2021-02-02 14:00:00,30.82,30.9,30.75,30.76,349250.0,30.82,30.9,30.75,30.76,349250.0
2021-02-02 14:30:00,30.79,30.84,30.53,30.6,626000.0,30.79,30.84,30.53,30.6,626000.0
2021-02-02 15:00:00,30.6,30.61,30.46,30.54,576450.0,30.6,30.61,30.46,30.54,576450.0
2021-02-02 15:30:00,30.55,30.69,30.46,30.46,1769200.0,30.55,30.69,30.46,30.46,1769200.0
2021-02-03 09:30:00,29.9,30.59,29.41,29.48,4332300.0,29.9,30.59,29.41,29.48,4332300.0
2021-02-03 10:00:00,29.54,29.72,29.23,29.53,2544550.0,29.54,29.72,29.23,29.53,2544550.0
2021-02-03 10:30:00,29.5,29.95,29.46,29.9,1717650.0,29.5,29.95,29.46,29.9,1717650.0
2021-02-03 11:00:00,29.86,29.9,29.69,29.73,780250.0,29.86,29.9,29.69,29.73,780250.0
2021-02-03 11:30:00,29.76,29.8,29.64,29.65,883500.0,29.76,29.8,29.64,29.65,883500.0
2021-02-03 12:00:00,29.65,29.92,29.59,29.87,993700.0,29.65,29.92,29.59,29.87,993700.0
2021-02-03 12:30:00,29.87,29.96,29.82,29.94,568150.0,29.87,29.96,29.82,29.94,568150.0
2021-02-03 13:00:00,29.94,29.96,29.75,29.79,328300.0,29.94,29.96,29.75,29.79,328300.0
2021-02-03 13:30:00,29.76,29.84,29.72,29.75,405050.0,29.76,29.84,29.72,29.75,405050.0
2021-02-03 14:00:00,29.74,29.75,29.7,29.71,218650.0,29.74,29.75,29.7,29.71,218650.0
2021-02-03 14:30:00,29.71,29.95,29.71,29.87,756000.0,29.71,29.95,29.71,29.87,756000.0
2021-02-03 15:00:00,29.88,29.99,29.87,29.99,611600.0,29.88,29.99,29.87,29.99,611600.0
2021-02-03 15:30:00,29.97,30.07,29.81,29.96,2310050.0,29.97,30.07,29.81,29.96,2310050.0
2021-02-04 09:30:00,30.12,30.21,30.0,30.13,988000.0,30.12,30.21,30.0,30.13,988000.0
2021-02-04 10:00:00,30.09,30.09,29.8,29.85,710200.0,30.09,30.09,29.8,29.85,710200.0
2021-02-04 10:30:00,29.86,30.08,29.86,30.04,553700.0,29.86,30.08,29.86,30.04,553700.0
2021-02-04 11:00:00,30.05,30.1,29.95,29.97,249250.0,30.05,30.1,29.95,29.97,249250.0
2021-02-04 11:30:00,29.95,29.99,29.7,29.84,875450.0,29.95,29.99,29.7,29.84,875450.0
2021-02-04 12:00:00,29.83,29.85,29.72,29.72,598350.0,29.83,29.85,29.72,29.72,598350.0
2021-02-04 12:30:00,29.72,29.73,29.65,29.67,287200.0,29.72,29.73,29.65,29.67,287200.0
2021-02-04 13:00:00,29.62,29.69,29.59,29.66,288150.0,29.62,29.69,29.59,29.66,288150.0
2021-02-04 13:30:00,29.67,29.7,29.6,29.7,206200.0,29.67,29.7,29.6,29.7,206200.0
2021-02-04 14:00:00,29.71,29.74,29.58,29.63,317550.0,29.71,29.74,29.58,29.63,317550.0
2021-02-04 14:30:00,29.68,29.73,29.65,29.7,603700.0,29.68,29.73,29.65,29.7,603700.0
2021-02-04 15:00:00,29.72,29.75,29.65,29.66,617450.0,29.72,29.75,29.65,29.66,617450.0
2021-02-04 15:30:00,29.66,29.67,29.48,29.58,2137750.0,29.66,29.67,29.48,29.58,2137750.0
2021-02-05 09:30:00,29.74,29.85,29.54,29.73,1029400.0,29.74,29.85,29.54,29.73,1029400.0
2021-02-05 10:00:00,29.76,29.87,29.69,29.81,564650.0,29.76,29.87,29.69,29.81,564650.0
2021-02-05 10:30:00,29.81,29.91,29.78,29.8,503300.0,29.81,29.91,29.78,29.8,503300.0
2021-02-05 11:00:00,29.8,29.82,29.73,29.73,290450.0,29.8,29.82,29.73,29.73,290450.0
2021-02-05 11:30:00,29.7,29.78,29.68,29.75,310800.0,29.7,29.78,29.68,29.75,310800.0
2021-02-05 12:00:00,29.75,29.96,29.75,29.96,352100.0,29.75,29.96,29.75,29.96,352100.0
2021-02-05 12:30:00,29.97,30.08,29.96,30.04,480950.0,29.97,30.08,29.96,30.04,480950.0
2021-02-05 13:00:00,30.05,30.14,30.01,30.14,484250.0,30.05,30.14,30.01,30.14,484250.0
2021-02-05 13:30:00,30.15,30.2,30.07,30.11,370250.0,30.15,30.2,30.07,30.11,370250.0
2021-02-05 14:00:00,30.12,30.27,30.07,30.27,559200.0,30.12,30.27,30.07,30.27,559200.0
2021-02-05 14:30:00,30.25,30.27,30.09,30.11,366600.0,30.25,30.27,30.09,30.11,366600.0
2021-02-05 15:00:00,30.09,30.09,30.01,30.01,324850.0,30.09,30.09,30.01,30.01,324850.0
2021-02-05 15:30:00,30.0,30.19,30.0,30.15,1452050.0,30.0,30.19,30.0,30.15,1452050.0
2021-02-08 09:30:00,30.16,30.24,29.86,30.0,821200.0,30.16,30.24,29.86,30.0,821200.0
2021-02-08 10:00:00,29.99,30.08,29.94,29.94,243300.0,29.99,30.08,29.94,29.94,243300.0
2021-02-08 10:30:00,29.95,30.06,29.95,30.06,284300.0,29.95,30.06,29.95,30.06,284300.0
2021-02-08 11:00:00,30.08,30.08,29.96,30.0,136300.0,30.08,30.08,29.96,30.0,136300.0
2021-02-08 11:30:00,30.01,30.01,29.9,29.97,156150.0,30.01,30.01,29.9,29.97,156150.0
2021-02-08 12:00:00,29.98,30.03,29.97,30.02,190600.0,29.98,30.03,29.97,30.02,190600.0
2021-02-08 12:30:00,29.97,30.02,29.93,29.93,971250.0,29.97,30.02,29.93,29.93,971250.0
2021-02-08 13:00:00,29.94,29.94,29.85,29.88,238400.0,29.94,29.94,29.85,29.88,238400.0
2021-02-08 13:30:00,29.88,29.9,29.84,29.88,100000.0,29.88,29.9,29.84,29.88,100000.0
2021-02-08 14:00:00,29.87,29.93,29.83,29.91,162500.0,29.87,29.93,29.83,29.91,162500.0
2021-02-08 14:30:00,29.91,29.95,29.84,29.95,146250.0,29.91,29.95,29.84,29.95,146250.0
2021-02-08 15:00:00,29.95,29.96,29.9,29.9,184850.0,29.95,29.96,29.9,29.9,184850.0
2021-02-08 15:30:00,29.95,30.08,29.93,30.08,1060100.0,29.95,30.08,29.93,30.08,1060100.0
2021-02-09 09:30:00,30.03,30.43,30.03,30.41,654400.0,30.03,30.43,30.03,30.41,654400.0
2021-02-09 10:00:00,30.4,30.6,30.39,30.58,731650.0,30.4,30.6,30.39,30.58,731650.0
2021-02-09 10:30:00,30.62,30.62,30.38,30.43,539250.0,30.62,30.62,30.38,30.43,539250.0
2021-02-09 11:00:00,30.43,30.57,30.42,30.47,465800.0,30.43,30.57,30.42,30.47,465800.0
2021-02-09 11:30:00,30.47,30.98,30.45,30.95,1028150.0,30.47,30.98,30.45,30.95,1028150.0
2021-02-09 12:00:00,30.95,31.17,30.87,31.1,647850.0,30.95,31.17,30.87,31.1,647850.0
2021-02-09 12:30:00,31.11,31.19,31.1,31.17,638400.0,31.11,31.19,31.1,31.17,638400.0
2021-02-09 13:00:00,31.16,31.18,31.0,31.1,673150.0,31.16,31.18,31.0,31.1,673150.0
2021-02-09 13:30:00,31.1,31.23,31.1,31.21,373450.0,31.1,31.23,31.1,31.21,373450.0
2021-02-09 14:00:00,31.22,31.24,31.04,31.1,393950.0,31.22,31.24,31.04,31.1,393950.0
2021-02-09 14:30:00,31.1,31.3,31.09,31.24,429400.0,31.1,31.3,31.09,31.24,429400.0
2021-02-09 15:00:00,31.21,31.24,31.0,31.0,475250.0,31.21,31.24,31.0,31.0,475250.0
2021-02-09 15:30:00,31.03,31.06,30.96,31.04,1186300.0,31.03,31.06,30.96,31.04,1186300.0
2021-02-10 09:30:00,31.2,31.22,31.07,31.12,699100.0,31.2,31.22,31.07,31.12,699100.0
2021-02-10 10:00:00,31.13,31.16,30.5,30.6,652050.0,31.13,31.16,30.5,30.6,652050.0
2021-02-10 10:30:00,30.56,30.89,30.56,30.89,455850.0,30.56,30.89,30.56,30.89,455850.0
2021-02-10 11:00:00,30.89,30.96,30.72,30.74,273550.0,30.89,30.96,30.72,30.74,273550.0
2021-02-10 11:30:00,30.74,30.76,30.65,30.74,297800.0,30.74,30.76,30.65,30.74,297800.0
2021-02-10 12:00:00,30.7,30.72,30.58,30.61,306050.0,30.7,30.72,30.58,30.61,306050.0
2021-02-10 12:30:00,30.64,30.8,30.64,30.76,162700.0,30.64,30.8,30.64,30.76,162700.0
2021-02-10 13:00:00,30.79,30.82,30.74,30.77,141100.0,30.79,30.82,30.74,30.77,141100.0
2021-02-10 13:30:00,30.79,30.83,30.75,30.75,65000.0,30.79,30.83,30.75,30.75,65000.0
2021-02-10 14:00:00,30.78,30.82,30.75,30.8,100900.0,30.78,30.82,30.75,30.8,100900.0
2021-02-10 14:30:00,30.82,30.87,30.77,30.82,246500.0,30.82,30.87,30.77,30.82,246500.0
2021-02-10 15:00:00,30.82,30.83,30.76,30.78,159500.0,30.82,30.83,30.76,30.78,159500.0
2021-02-10 15:30:00,30.8,30.9,30.69,30.87,1302200.0,30.8,30.9,30.69,30.87,1302200.0
2021-02-11 09:30:00,30.87,30.88,30.64,30.67,282050.0,30.87,30.88,30.64,30.67,282050.0
2021-02-11 10:00:00,30.7,30.74,30.68,30.7,196300.0,30.7,30.74,30.68,30.7,196300.0
2021-02-11 10:30:00,30.7,30.8,30.67,30.76,205750.0,30.7,30.8,30.67,30.76,205750.0
2021-02-11 11:00:00,30.74,30.78,30.7,30.74,170100.0,30.74,30.78,30.7,30.74,170100.0
2021-02-11 11:30:00,30.77,30.86,30.77,30.81,111650.0,30.77,30.86,30.77,30.81,111650.0
2021-02-11 12:00:00,30.82,30.82,30.72,30.75,135000.0,30.82,30.82,30.72,30.75,135000.0
2021-02-11 12:30:00,30.75,30.85,30.67,30.85,209900.0,30.75,30.85,30.67,30.85,209900.0
2021-02-11 13:00:00,30.8,30.86,30.79,30.79,156400.0,30.8,30.86,30.79,30.79,156400.0
2021-02-11 13:30:00,30.83,30.97,30.83,30.97,230050.0,30.83,30.97,30.83,30.97,230050.0
2021-02-11 14:00:00,30.96,30.96,30.81,30.86,106850.0,30.96,30.96,30.81,30.86,106850.0
2021-02-11 14:30:00,30.88,30.88,30.76,30.84,147950.0,30.88,30.88,30.76,30.84,147950.0
2021-02-11 15:00:00,30.79,30.86,30.77,30.81,125000.0,30.79,30.86,30.77,30.81,125000.0
2021-02-11 15:30:00,30.81,30.88,30.78,30.86,583350.0,30.81,30.88,30.78,30.86,583350.0
2021-02-12 09:30:00,30.8,30.8,30.63,30.77,181150.0,30.8,30.8,30.63,30.77,181150.0
2021-02-12 10:00:00,30.76,30.85,30.72,30.77,98800.0,30.76,30.85,30.72,30.77,98800.0
2021-02-12 10:30:00,30.8,30.87,30.74,30.78,124650.0,30.8,30.87,30.74,30.78,124650.0
2021-02-12 11:00:00,30.82,30.82,30.72,30.74,42400.0,30.82,30.82,30.72,30.74,42400.0
2021-02-12 11:30:00,30.75,30.75,30.65,30.65,95000.0,30.75,30.75,30.65,30.65,95000.0
2021-02-12 12:00:00,30.7,30.7,30.55,30.57,116600.0,30.7,30.7,30.55,30.57,116600.0
2021-02-12 12:30:00,30.56,30.63,30.55,30.56,172400.0,30.56,30.63,30.55,30.56,172400.0
2021-02-12 13:00:00,30.58,30.58,30.51,30.56,110050.0,30.58,30.58,30.51,30.56,110050.0
2021-02-12 13:30:00,30.54,30.56,30.5,30.5,154150.0,30.54,30.56,30.5,30.5,154150.0
2021-02-12 14:00:00,30.52,30.53,30.44,30.52,266300.0,30.52,30.53,30.44,30.52,266300.0
2021-02-12 14:30:00,30.52,30.54,30.49,30.53,167800.0,30.52,30.54,30.49,30.53,167800.0
2021-02-12 15:00:00,30.52,30.52,30.44,30.47,265400.0,30.52,30.52,30.44,30.47,265400.0
2021-02-12 15:30:00,30.48,30.58,30.47,30.58,613400.0,30.48,30.58,30.47,30.58,613400.0
2021-02-16 09:30:00,30.62,30.62,30.24,30.26,731600.0,30.62,30.62,30.24,30.26,731600.0
2021-02-16 10:00:00,30.24,30.33,30.16,30.23,796850.0,30.24,30.33,30.16,30.23,796850.0
2021-02-16 10:30:00,30.27,30.29,30.06,30.11,257900.0,30.27,30.29,30.06,30.11,257900.0
2021-02-16 11:00:00,30.05,30.07,29.93,29.97,415700.0,30.05,30.07,29.93,29.97,415700.0
2021-02-16 11:30:00,29.93,30.02,29.82,29.88,346500.0,29.93,30.02,29.82,29.88,346500.0
2021-02-16 12:00:00,29.86,29.88,29.71,29.82,494150.0,29.86,29.88,29.71,29.82,494150.0
2021-02-16 12:30:00,29.8,29.84,29.78,29.81,260550.0,29.8,29.84,29.78,29.81,260550.0
2021-02-16 13:00:00,29.79,29.84,29.76,29.82,228600.0,29.79,29.84,29.76,29.82,228600.0
2021-02-16 13:30:00,29.81,29.86,29.71,29.72,305600.0,29.81,29.86,29.71,29.72,305600.0
2021-02-16 14:00:00,29.7,29.81,29.7,29.78,254800.0,29.7,29.81,29.7,29.78,254800.0
2021-02-16 14:30:00,29.76,29.78,29.71,29.75,220550.0,29.76,29.78,29.71,29.75,220550.0
2021-02-16 15:00:00,29.74,29.76,29.62,29.62,610900.0,29.74,29.76,29.62,29.62,610900.0
2021-02-16 15:30:00,29.62,29.69,29.53,29.68,1783450.0,29.62,29.69,29.53,29.68,1783450.0
2021-02-17 09:30:00,29.53,29.55,29.0,29.2,1136650.0,29.53,29.55,29.0,29.2,1136650.0
2021-02-17 10:00:00,29.22,29.36,29.06,29.11,472300.0,29.22,29.36,29.06,29.11,472300.0
2021-02-17 10:30:00,29.13,29.27,29.06,29.27,322750.0,29.13,29.27,29.06,29.27,322750.0
2021-02-17 11:00:00,29.24,29.24,28.86,28.98,396700.0,29.24,29.24,28.86,28.98,396700.0
2021-02-17 11:30:00,28.98,29.0,28.86,28.97,445400.0,28.98,29.0,28.86,28.97,445400.0
2021-02-17 12:00:00,28.97,29.02,28.92,29.02,323000.0,28.97,29.02,28.92,29.02,323000.0
2021-02-17 12:30:00,29.04,29.06,28.93,28.94,294850.0,29.04,29.06,28.93,28.94,294850.0
2021-02-17 13:00:00,28.95,29.01,28.9,29.01,293000.0,28.95,29.01,28.9,29.01,293000.0
2021-02-17 13:30:00,29.01,29.11,28.99,29.11,211350.0,29.01,29.11,28.99,29.11,211350.0
2021-02-17 14:00:00,29.06,29.11,29.03,29.03,91350.0,29.06,29.11,29.03,29.03,91350.0
2021-02-17 14:30:00,29.04,29.1,29.0,29.06,246750.0,29.04,29.1,29.0,29.06,246750.0
2021-02-17 15:00:00,29.08,29.2,29.06,29.11,385600.0,29.08,29.2,29.06,29.11,385600.0
2021-02-17 15:30:00,29.1,29.22,29.07,29.2,633450.0,29.1,29.22,29.07,29.2,633450.0
2021-02-18 09:30:00,28.96,29.05,28.9,28.94,387200.0,28.96,29.05,28.9,28.94,387200.0
2021-02-18 10:00:00,28.99,29.03,28.92,28.99,270650.0,28.99,29.03,28.92,28.99,270650.0
2021-02-18 10:30:00,28.96,29.02,28.88,29.0,266500.0,28.96,29.02,28.88,29.0,266500.0
2021-02-18 11:00:00,28.98,29.13,28.98,29.06,133250.0,28.98,29.13,28.98,29.06,133250.0
2021-02-18 11:30:00,29.06,29.08,29.01,29.06,165550.0,29.06,29.08,29.01,29.06,165550.0
2021-02-18 12:00:00,29.06,29.08,28.99,29.04,137200.0,29.06,29.08,28.99,29.04,137200.0
2021-02-18 12:30:00,29.04,29.08,28.98,28.98,114800.0,29.04,29.08,28.98,28.98,114800.0
2021-02-18 13:00:00,28.98,29.05,28.97,29.05,101650.0,28.98,29.05,28.97,29.05,101650.0
2021-02-18 13:30:00,29.08,29.15,29.02,29.14,131000.0,29.08,29.15,29.02,29.14,131000.0
2021-02-18 14:00:00,29.16,29.3,29.15,29.24,264750.0,29.16,29.3,29.15,29.24,264750.0
2021-02-18 14:30:00,29.26,29.27,29.14,29.22,368850.0,29.26,29.27,29.14,29.22,368850.0
2021-02-18 15:00:00,29.21,29.32,29.21,29.24,266850.0,29.21,29.32,29.21,29.24,266850.0
2021-02-18 15:30:00,29.24,29.32,29.1,29.13,667350.0,29.24,29.32,29.1,29.13,667350.0
2021-02-19 09:30:00,29.37,29.4,29.14,29.29,770600.0,29.37,29.4,29.14,29.29,770600.0
2021-02-19 10:00:00,29.29,29.39,29.28,29.36,549450.0,29.29,29.39,29.28,29.36,549450.0
2021-02-19 10:30:00,29.37,29.54,29.35,29.48,376900.0,29.37,29.54,29.35,29.48,376900.0
2021-02-19 11:00:00,29.51,29.59,29.46,29.56,474350.0,29.51,29.59,29.46,29.56,474350.0
2021-02-19 11:30:00,29.58,29.68,29.56,29.63,384450.0,29.58,29.68,29.56,29.63,384450.0
2021-02-19 12:00:00,29.59,29.66,29.5,29.52,193150.0,29.59,29.66,29.5,29.52,193150.0
2021-02-19 12:30:00,29.54,29.54,29.44,29.47,222250.0,29.54,29.54,29.44,29.47,222250.0
2021-02-19 13:00:00,29.48,29.48,29.36,29.4,252000.0,29.48,29.48,29.36,29.4,252000.0
2021-02-19 13:30:00,29.44,29.5,29.39,29.49,110000.0,29.44,29.5,29.39,29.49,110000.0
2021-02-19 14:00:00,29.49,29.6,29.46,29.49,477150.0,29.49,29.6,29.46,29.49,477150.0
2021-02-19 14:30:00,29.51,29.55,29.44,29.46,260700.0,29.51,29.55,29.44,29.46,260700.0
2021-02-19 15:00:00,29.49,29.5,29.41,29.47,331850.0,29.49,29.5,29.41,29.47,331850.0
2021-02-19 15:30:00,29.49,29.52,29.44,29.48,995300.0,29.49,29.52,29.44,29.48,995300.0
2021-02-22 09:30:00,29.15,29.2,28.89,28.9,1250450.0,29.15,29.2,28.89,28.9,1250450.0
2021-02-22 10:00:00,28.87,28.93,28.69,28.79,498600.0,28.87,28.93,28.69,28.79,498600.0
2021-02-22 10:30:00,28.77,28.85,28.62,28.75,725200.0,28.77,28.85,28.62,28.75,725200.0
2021-02-22 11:00:00,28.75,29.02,28.73,28.9,533100.0,28.75,29.02,28.73,28.9,533100.0
2021-02-22 11:30:00,28.92,28.92,28.81,28.83,230550.0,28.92,28.92,28.81,28.83,230550.0
2021-02-22 12:00:00,28.82,28.92,28.78,28.79,338600.0,28.82,28.92,28.78,28.79,338600.0
2021-02-22 12:30:00,28.78,28.97,28.76,28.96,228250.0,28.78,28.97,28.76,28.96,228250.0
2021-02-22 13:00:00,28.95,28.99,28.94,28.96,125000.0,28.95,28.99,28.94,28.96,125000.0
2021-02-22 13:30:00,28.98,29.07,28.93,29.04,185650.0,28.98,29.07,28.93,29.04,185650.0
2021-02-22 14:00:00,29.06,29.08,28.92,28.98,153700.0,29.06,29.08,28.92,28.98,153700.0
2021-02-22 14:30:00,28.98,28.98,28.85,28.85,142300.0,28.98,28.98,28.85,28.85,142300.0
2021-02-22 15:00:00,28.88,28.88,28.68,28.68,470900.0,28.88,28.88,28.68,28.68,470900.0
2021-02-22 15:30:00,28.7,28.78,28.58,28.64,1258100.0,28.7,28.78,28.58,28.64,1258100.0
2021-02-23 09:30:00,28.22,28.22,27.0,27.59,1991100.0,28.22,28.22,27.0,27.59,1991100.0
2021-02-23 10:00:00,27.58,27.98,27.5,27.98,909000.0,27.58,27.98,27.5,27.98,909000.0
2021-02-23 10:30:00,27.97,28.15,27.88,28.08,779900.0,27.97,28.15,27.88,28.08,779900.0
2021-02-23 11:00:00,28.07,28.23,27.96,27.99,367100.0,28.07,28.23,27.96,27.99,367100.0
2021-02-23 11:30:00,28.02,28.09,27.87,27.98,285500.0,28.02,28.09,27.87,27.98,285500.0
2021-02-23 12:00:00,27.89,28.01,27.86,28.01,183350.0,27.89,28.01,27.86,28.01,183350.0
2021-02-23 12:30:00,28.05,28.05,27.79,27.84,468500.0,28.05,28.05,27.79,27.84,468500.0
2021-02-23 13:00:00,27.91,28.06,27.89,28.06,243950.0,27.91,28.06,27.89,28.06,243950.0
2021-02-23 13:30:00,28.02,28.05,27.89,28.04,223850.0,28.02,28.05,27.89,28.04,223850.0
2021-02-23 14:00:00,28.02,28.02,27.95,28.02,249550.0,28.02,28.02,27.95,28.02,249550.0
2021-02-23 14:30:00,28.09,28.18,27.99,28.1,336000.0,28.09,28.18,27.99,28.1,336000.0
2021-02-23 15:00:00,28.13,28.42,28.13,28.39,549950.0,28.13,28.42,28.13,28.39,549950.0
2021-02-23 15:30:00,28.45,28.46,28.21,28.3,1236450.0,28.45,28.46,28.21,28.3,1236450.0
2021-02-24 09:30:00,28.35,28.38,28.0,28.01,657250.0,28.35,28.38,28.0,28.01,657250.0
2021-02-24 10:00:00,28.04,28.21,27.98,28.2,304250.0,28.04,28.21,27.98,28.2,304250.0
2021-02-24 10:30:00,28.23,28.36,28.15,28.36,273750.0,28.23,28.36,28.15,28.36,273750.0
2021-02-24 11:00:00,28.33,28.61,28.33,28.61,257700.0,28.33,28.61,28.33,28.61,257700.0
2021-02-24 11:30:00,28.57,28.69,28.54,28.67,589100.0,28.57,28.69,28.54,28.67,589100.0
2021-02-24 12:00:00,28.68,28.9,28.68,28.87,440050.0,28.68,28.9,28.68,28.87,440050.0
2021-02-24 12:30:00,28.87,28.93,28.79,28.82,286600.0,28.87,28.93,28.79,28.82,286600.0
2021-02-24 13:00:00,28.81,28.81,28.72,28.77,110700.0,28.81,28.81,28.72,28.77,110700.0
2021-02-24 13:30:00,28.83,29.0,28.83,29.0,387200.0,28.83,29.0,28.83,29.0,387200.0
2021-02-24 14:00:00,28.98,29.01,28.88,28.96,302150.0,28.98,29.01,28.88,28.96,302150.0
2021-02-24 14:30:00,28.92,28.99,28.87,28.93,150000.0,28.92,28.99,28.87,28.93,150000.0
2021-02-24 15:00:00,28.95,29.0,28.91,28.95,208400.0,28.95,29.0,28.91,28.95,208400.0
2021-02-24 15:30:00,28.96,29.02,28.88,28.98,981700.0,28.96,29.02,28.88,28.98,981700.0
2021-02-25 09:30:00,28.93,28.96,28.78,28.85,338150.0,28.93,28.96,28.78,28.85,338150.0
2021-02-25 10:00:00,28.72,28.76,28.57,28.62,340600.0,28.72,28.76,28.57,28.62,340600.0
2021-02-25 10:30:00,28.62,28.62,28.34,28.38,445200.0,28.62,28.62,28.34,28.38,445200.0
2021-02-25 11:00:00,28.41,28.49,28.36,28.37,142550.0,28.41,28.49,28.36,28.37,142550.0
2021-02-25 11:30:00,28.42,28.44,28.28,28.31,216700.0,28.42,28.44,28.28,28.31,216700.0
2021-02-25 12:00:00,28.24,28.33,28.15,28.2,313150.0,28.24,28.33,28.15,28.2,313150.0
2021-02-25 12:30:00,28.17,28.25,28.0,28.03,253100.0,28.17,28.25,28.0,28.03,253100.0
2021-02-25 13:00:00,28.03,28.32,27.91,28.27,378550.0,28.03,28.32,27.91,28.27,378550.0
2021-02-25 13:30:00,28.23,28.4,28.2,28.37,195000.0,28.23,28.4,28.2,28.37,195000.0
2021-02-25 14:00:00,28.29,28.52,28.29,28.52,259900.0,28.29,28.52,28.29,28.52,259900.0
2021-02-25 14:30:00,28.48,28.48,28.3,28.36,155600.0,28.48,28.48,28.3,28.36,155600.0
2021-02-25 15:00:00,28.32,28.34,28.14,28.16,302550.0,28.32,28.34,28.14,28.16,302550.0
2021-02-25 15:30:00,28.19,28.3,28.0,28.28,1129300.0,28.19,28.3,28.0,28.28,1129300.0
2021-02-26 09:30:00,28.59,28.8,28.36,28.38,598900.0,28.59,28.8,28.36,28.38,598900.0
2021-02-26 10:00:00,28.38,28.57,28.25,28.34,316800.0,28.38,28.57,28.25,28.34,316800.0
2021-02-26 10:30:00,28.29,28.75,28.24,28.75,288300.0,28.29,28.75,28.24,28.75,288300.0
2021-02-26 11:00:00,28.71,28.8,28.63,28.71,361600.0,28.71,28.8,28.63,28.71,361600.0
2021-02-26 11:30:00,28.76,28.91,28.76,28.84,250050.0,28.76,28.91,28.76,28.84,250050.0
2021-02-26 12:00:00,28.85,29.07,28.85,28.98,573900.0,28.85,29.07,28.85,28.98,573900.0
2021-02-26 12:30:00,29.0,29.12,28.98,29.0,334750.0,29.0,29.12,28.98,29.0,334750.0
2021-02-26 13:00:00,28.97,29.1,28.92,29.05,280200.0,28.97,29.1,28.92,29.05,280200.0
2021-02-26 13:30:00,29.09,29.09,28.76,28.79,302600.0,29.09,29.09,28.76,28.79,302600.0
2021-02-26 14:00:00,28.83,28.94,28.74,28.91,366000.0,28.83,28.94,28.74,28.91,366000.0
2021-02-26 14:30:00,28.88,29.04,28.87,28.99,437200.0,28.88,29.04,28.87,28.99,437200.0
2021-02-26 15:00:00,29.0,29.2,29.0,29.02,645950.0,29.0,29.2,29.0,29.02,645950.0
2021-02-26 15:30:00,29.02,29.2,28.88,28.96,3329600.0,29.02,29.2,28.88,28.96,3329600.0
2021-03-01 09:30:00,28.9,29.21,28.9,29.1,846400.0,28.9,29.21,28.9,29.1,846400.0
2021-03-01 10:00:00,29.13,29.22,29.07,29.13,417150.0,29.13,29.22,29.07,29.13,417150.0
2021-03-01 10:30:00,29.1,29.4,29.1,29.36,776300.0,29.1,29.4,29.1,29.36,776300.0
2021-03-01 11:00:00,29.36,29.42,29.35,29.37,296150.0,29.36,29.42,29.35,29.37,296150.0
2021-03-01 11:30:00,29.39,29.66,29.38,29.65,238200.0,29.39,29.66,29.38,29.65,238200.0
2021-03-01 12:00:00,29.64,29.64,29.37,29.51,278100.0,29.64,29.64,29.37,29.51,278100.0
2021-03-01 12:30:00,29.5,29.61,29.5,29.5,180700.0,29.5,29.61,29.5,29.5,180700.0
2021-03-01 13:00:00,29.54,29.56,29.52,29.53,115000.0,29.54,29.56,29.52,29.53,115000.0
2021-03-01 13:30:00,29.57,29.71,29.57,29.7,300950.0,29.57,29.71,29.57,29.7,300950.0
2021-03-01 14:00:00,29.72,29.76,29.66,29.71,150000.0,29.72,29.76,29.66,29.71,150000.0
2021-03-01 14:30:00,29.64,29.71,29.64,29.69,185200.0,29.64,29.71,29.64,29.69,185200.0
2021-03-01 15:00:00,29.7,29.72,29.64,29.68,123000.0,29.7,29.72,29.64,29.68,123000.0
2021-03-01 15:30:00,29.68,29.8,29.66,29.7,1075950.0,29.68,29.8,29.66,29.7,1075950.0
2021-03-02 09:30:00,29.87,30.07,29.76,30.04,471900.0,29.87,30.07,29.76,30.04,471900.0
2021-03-02 10:00:00,30.06,30.12,29.75,29.75,304600.0,30.06,30.12,29.75,29.75,304600.0
2021-03-02 10:30:00,29.73,29.86,29.67,29.78,297000.0,29.73,29.86,29.67,29.78,297000.0
2021-03-02 11:00:00,29.74,29.8,29.64,29.64,277050.0,29.74,29.8,29.64,29.64,277050.0
2021-03-02 11:30:00,29.64,29.67,29.45,29.48,335000.0,29.64,29.67,29.45,29.48,335000.0
2021-03-02 12:00:00,29.48,29.71,29.47,29.6,332400.0,29.48,29.71,29.47,29.6,332400.0
2021-03-02 12:30:00,29.62,29.75,29.62,29.69,85000.0,29.62,29.75,29.62,29.69,85000.0
2021-03-02 13:00:00,29.64,29.77,29.59,29.77,226250.0,29.64,29.77,29.59,29.77,226250.0
2021-03-02 13:30:00,29.67,29.8,29.66,29.78,136800.0,29.67,29.8,29.66,29.78,136800.0
2021-03-02 14:00:00,29.76,29.76,29.54,29.56,330000.0,29.76,29.76,29.54,29.56,330000.0
2021-03-02 14:30:00,29.59,29.66,29.56,29.66,116800.0,29.59,29.66,29.56,29.66,116800.0
2021-03-02 15:00:00,29.67,29.76,29.57,29.65,191500.0,29.67,29.76,29.57,29.65,191500.0
2021-03-02 15:30:00,29.63,29.68,29.5,29.5,676100.0,29.63,29.68,29.5,29.5,676100.0
2021-03-03 09:30:00,29.34,29.55,28.9,28.9,795650.0,29.34,29.55,28.9,28.9,795650.0
2021-03-03 10:00:00,28.91,28.93,28.67,28.82,547400.0,28.91,28.93,28.67,28.82,547400.0
2021-03-03 10:30:00,28.78,28.91,28.72,28.82,359650.0,28.78,28.91,28.72,28.82,359650.0
2021-03-03 11:00:00,28.85,29.04,28.83,28.97,133950.0,28.85,29.04,28.83,28.97,133950.0
2021-03-03 11:30:00,28.97,28.97,28.78,28.83,172750.0,28.97,28.97,28.78,28.83,172750.0
2021-03-03 12:00:00,28.75,28.78,28.57,28.57,189200.0,28.75,28.78,28.57,28.57,189200.0
2021-03-03 12:30:00,28.64,28.65,28.51,28.53,288100.0,28.64,28.65,28.51,28.53,288100.0
2021-03-03 13:00:00,28.57,28.6,28.46,28.59,219200.0,28.57,28.6,28.46,28.59,219200.0
2021-03-03 13:30:00,28.5,28.51,28.32,28.34,373100.0,28.5,28.51,28.32,28.34,373100.0
2021-03-03 14:00:00,28.35,28.35,28.24,28.24,281350.0,28.35,28.35,28.24,28.24,281350.0
2021-03-03 14:30:00,28.24,28.48,28.11,28.46,443850.0,28.24,28.48,28.11,28.46,443850.0
2021-03-03 15:00:00,28.43,28.47,28.21,28.33,328750.0,28.43,28.47,28.21,28.33,328750.0
2021-03-03 15:30:00,28.34,28.35,28.14,28.14,1345050.0,28.34,28.35,28.14,28.14,1345050.0
2021-03-04 09:30:00,28.05,28.17,27.22,27.29,1495650.0,28.05,28.17,27.22,27.29,1495650.0
2021-03-04 10:00:00,27.2,27.28,26.9,27.16,1700400.0,27.2,27.28,26.9,27.16,1700400.0
2021-03-04 10:30:00,27.16,27.53,27.12,27.42,600500.0,27.16,27.53,27.12,27.42,600500.0
2021-03-04 11:00:00,27.42,27.56,27.36,27.45,438050.0,27.42,27.56,27.36,27.45,438050.0
2021-03-04 11:30:00,27.49,27.79,27.48,27.66,250650.0,27.49,27.79,27.48,27.66,250650.0
2021-03-04 12:00:00,27.67,27.7,27.26,27.39,451800.0,27.67,27.7,27.26,27.39,451800.0
2021-03-04 12:30:00,27.35,27.37,26.83,26.92,830050.0,27.35,27.37,26.83,26.92,830050.0
2021-03-04 13:00:00,26.88,27.1,26.62,26.81,807300.0,26.88,27.1,26.62,26.81,807300.0
2021-03-04 13:30:00,26.78,26.8,26.45,26.45,628850.0,26.78,26.8,26.45,26.45,628850.0
2021-03-04 14:00:00,26.5,26.89,26.47,26.87,488650.0,26.5,26.89,26.47,26.87,488650.0
2021-03-04 14:30:00,26.84,27.09,26.71,27.03,808800.0,26.84,27.09,26.71,27.03,808800.0
2021-03-04 15:00:00,27.01,27.02,26.79,26.88,360850.0,27.01,27.02,26.79,26.88,360850.0
2021-03-04 15:30:00,26.98,27.06,26.85,27.02,1133850.0,26.98,27.06,26.85,27.02,1133850.0
2021-03-05 09:30:00,27.18,27.18,26.02,26.08,1233550.0,27.18,27.18,26.02,26.08,1233550.0
2021-03-05 10:00:00,26.13,26.27,25.47,25.57,1711400.0,26.13,26.27,25.47,25.57,1711400.0
2021-03-05 10:30:00,25.55,25.67,25.4,25.55,930600.0,25.55,25.67,25.4,25.55,930600.0
2021-03-05 11:00:00,25.56,25.59,25.13,25.13,857350.0,25.56,25.59,25.13,25.13,857350.0
2021-03-05 11:30:00,25.23,25.78,25.21,25.78,1124750.0,25.23,25.78,25.21,25.78,1124750.0
2021-03-05 12:00:00,25.72,26.27,25.72,26.27,833500.0,25.72,26.27,25.72,26.27,833500.0
2021-03-05 12:30:00,26.21,26.46,26.08,26.3,858150.0,26.21,26.46,26.08,26.3,858150.0
2021-03-05 13:00:00,26.36,26.6,26.28,26.54,401200.0,26.36,26.6,26.28,26.54,401200.0
2021-03-05 13:30:00,26.59,26.84,26.45,26.58,1055150.0,26.59,26.84,26.45,26.58,1055150.0
2021-03-05 14:00:00,26.56,26.56,26.35,26.53,416300.0,26.56,26.56,26.35,26.53,416300.0
2021-03-05 14:30:00,26.54,26.8,26.54,26.8,404650.0,26.54,26.8,26.54,26.8,404650.0
2021-03-05 15:00:00,26.8,26.82,26.61,26.64,519700.0,26.8,26.82,26.61,26.64,519700.0
2021-03-05 15:30:00,26.66,26.72,26.57,26.65,1356250.0,26.66,26.72,26.57,26.65,1356250.0
2021-03-08 09:30:00,26.64,26.86,26.12,26.62,1006600.0,26.64,26.86,26.12,26.62,1006600.0
2021-03-08 10:00:00,26.71,26.93,26.58,26.9,343700.0,26.71,26.93,26.58,26.9,343700.0
2021-03-08 10:30:00,26.94,27.1,26.91,27.1,519100.0,26.94,27.1,26.91,27.1,519100.0
2021-03-08 11:00:00,27.07,27.22,27.06,27.2,425850.0,27.07,27.22,27.06,27.2,425850.0
2021-03-08 11:30:00,27.16,27.24,26.99,27.01,590450.0,27.16,27.24,26.99,27.01,590450.0
2021-03-08 12:00:00,26.96,26.98,26.78,26.94,299000.0,26.96,26.98,26.78,26.94,299000.0
2021-03-08 12:30:00,26.93,27.0,26.83,26.83,173750.0,26.93,27.0,26.83,26.83,173750.0
2021-03-08 13:00:00,26.84,26.95,26.76,26.88,228500.0,26.84,26.95,26.76,26.88,228500.0
2021-03-08 13:30:00,26.87,26.88,26.64,26.65,245850.0,26.87,26.88,26.64,26.65,245850.0
2021-03-08 14:00:00,26.65,26.82,26.65,26.78,256150.0,26.65,26.82,26.65,26.78,256150.0
2021-03-08 14:30:00,26.83,26.84,26.65,26.71,317200.0,26.83,26.84,26.65,26.71,317200.0
2021-03-08 15:00:00,26.71,26.75,26.67,26.72,690450.0,26.71,26.75,26.67,26.72,690450.0
2021-03-08 15:30:00,26.72,26.9,26.68,26.72,928450.0,26.72,26.9,26.68,26.72,928450.0
2021-03-09 09:30:00,27.5,28.02,27.4,28.02,1672600.0,27.5,28.02,27.4,28.02,1672600.0
2021-03-09 10:00:00,27.99,28.26,27.9,28.23,1216850.0,27.99,28.26,27.9,28.23,1216850.0
2021-03-09 10:30:00,28.23,28.23,27.89,28.03,921900.0,28.23,28.23,27.89,28.03,921900.0
2021-03-09 11:00:00,28.0,28.11,27.95,28.08,447350.0,28.0,28.11,27.95,28.08,447350.0
2021-03-09 11:30:00,28.08,28.14,28.02,28.14,529350.0,28.08,28.14,28.02,28.14,529350.0
2021-03-09 12:00:00,28.16,28.44,28.16,28.26,567300.0,28.16,28.44,28.16,28.26,567300.0
2021-03-09 12:30:00,28.3,28.36,28.17,28.26,374450.0,28.3,28.36,28.17,28.26,374450.0
2021-03-09 13:00:00,28.3,28.42,28.2,28.29,1796650.0,28.3,28.42,28.2,28.29,1796650.0
2021-03-09 13:30:00,28.34,28.64,28.34,28.64,436800.0,28.34,28.64,28.34,28.64,436800.0
2021-03-09 14:00:00,28.63,28.65,28.49,28.52,823200.0,28.63,28.65,28.49,28.52,823200.0
2021-03-09 14:30:00,28.52,28.57,28.36,28.41,806050.0,28.52,28.57,28.36,28.41,806050.0
2021-03-09 15:00:00,28.4,28.51,28.39,28.51,504300.0,28.4,28.51,28.39,28.51,504300.0
2021-03-09 15:30:00,28.53,28.68,28.49,28.59,2734500.0,28.53,28.68,28.49,28.59,2734500.0
2021-03-10 09:30:00,28.6,29.07,28.54,28.92,844800.0,28.6,29.07,28.54,28.92,844800.0
2021-03-10 10:00:00,28.95,29.02,28.39,28.39,492350.0,28.95,29.02,28.39,28.39,492350.0
2021-03-10 10:30:00,28.41,28.5,28.1,28.15,385950.0,28.41,28.5,28.1,28.15,385950.0
2021-03-10 11:00:00,28.19,28.47,28.1,28.46,500150.0,28.19,28.47,28.1,28.46,500150.0
2021-03-10 11:30:00,28.46,28.6,28.44,28.44,545350.0,28.46,28.6,28.44,28.44,545350.0
2021-03-10 12:00:00,28.44,28.44,28.19,28.19,211600.0,28.44,28.44,28.19,28.19,211600.0
2021-03-10 12:30:00,28.24,28.3,28.09,28.3,278700.0,28.24,28.3,28.09,28.3,278700.0
2021-03-10 13:00:00,28.28,28.28,28.12,28.25,254350.0,28.28,28.28,28.12,28.25,254350.0
2021-03-10 13:30:00,28.27,28.27,28.1,28.17,319100.0,28.27,28.27,28.1,28.17,319100.0
2021-03-10 14:00:00,28.16,28.32,28.16,28.23,298450.0,28.16,28.32,28.16,28.23,298450.0
2021-03-10 14:30:00,28.28,28.43,28.25,28.43,246700.0,28.28,28.43,28.25,28.43,246700.0
2021-03-10 15:00:00,28.43,28.47,28.32,28.35,263150.0,28.43,28.47,28.32,28.35,263150.0
2021-03-10 15:30:00,28.33,28.5,28.33,28.34,1060350.0,28.33,28.5,28.33,28.34,1060350.0
2021-03-11 09:30:00,28.8,28.98,28.73,28.87,902650.0,28.8,28.98,28.73,28.87,902650.0
2021-03-11 10:00:00,28.94,28.95,28.77,28.85,307900.0,28.94,28.95,28.77,28.85,307900.0
2021-03-11 10:30:00,28.79,28.91,28.78,28.82,419900.0,28.79,28.91,28.78,28.82,419900.0
2021-03-11 11:00:00,28.84,29.19,28.84,29.15,512500.0,28.84,29.19,28.84,29.15,512500.0
2021-03-11 11:30:00,29.11,29.2,29.02,29.02,342200.0,29.11,29.2,29.02,29.02,342200.0
2021-03-11 12:00:00,28.98,29.23,28.96,29.16,415050.0,28.98,29.23,28.96,29.16,415050.0
2021-03-11 12:30:00,29.18,29.23,29.08,29.19,220000.0,29.18,29.23,29.08,29.19,220000.0
2021-03-11 13:00:00,29.22,29.27,29.13,29.15,171500.0,29.22,29.27,29.13,29.15,171500.0
2021-03-11 13:30:00,29.16,29.2,29.08,29.09,115150.0,29.16,29.2,29.08,29.09,115150.0
2021-03-11 14:00:00,29.12,29.21,29.09,29.21,300900.0,29.12,29.21,29.09,29.21,300900.0
2021-03-11 14:30:00,29.21,29.22,29.17,29.2,256600.0,29.21,29.22,29.17,29.2,256600.0
2021-03-11 15:00:00,29.18,29.35,29.18,29.34,536850.0,29.18,29.35,29.18,29.34,536850.0
2021-03-11 15:30:00,29.35,29.37,29.21,29.24,2690550.0,29.35,29.37,29.21,29.24,2690550.0
2021-03-12 09:30:00,28.98,29.17,28.64,29.02,492000.0,28.98,29.17,28.64,29.02,492000.0
2021-03-12 10:00:00,28.98,28.98,28.76,28.83,386450.0,28.98,28.98,28.76,28.83,386450.0
2021-03-12 10:30:00,28.83,28.88,28.78,28.78,237600.0,28.83,28.88,28.78,28.78,237600.0
2021-03-12 11:00:00,28.83,28.89,28.67,28.87,386500.0,28.83,28.89,28.67,28.87,386500.0
2021-03-12 11:30:00,28.9,29.0,28.82,28.94,322200.0,28.9,29.0,28.82,28.94,322200.0
2021-03-12 12:00:00,28.97,28.97,28.87,28.94,140000.0,28.97,28.97,28.87,28.94,140000.0
2021-03-12 12:30:00,28.92,28.99,28.89,28.93,278850.0,28.92,28.99,28.89,28.93,278850.0
2021-03-12 13:00:00,28.92,29.03,28.89,29.0,207000.0,28.92,29.03,28.89,29.0,207000.0
2021-03-12 13:30:00,29.02,29.08,28.99,29.05,133150.0,29.02,29.08,28.99,29.05,133150.0
2021-03-12 14:00:00,29.03,29.05,28.97,29.03,153800.0,29.03,29.05,28.97,29.03,153800.0
2021-03-12 14:30:00,29.06,29.12,29.0,29.05,155900.0,29.06,29.12,29.0,29.05,155900.0
2021-03-12 15:00:00,29.04,29.06,28.95,28.98,255900.0,29.04,29.06,28.95,28.98,255900.0
2021-03-12 15:30:00,28.98,29.13,28.94,29.07,1214750.0,28.98,29.13,28.94,29.07,1214750.0
2021-03-15 09:30:00,29.14,29.31,28.98,29.06,522550.0,29.14,29.31,28.98,29.06,522550.0
2021-03-15 10:00:00,29.07,29.3,29.07,29.16,244950.0,29.07,29.3,29.07,29.16,244950.0
2021-03-15 10:30:00,29.14,29.35,29.14,29.35,180000.0,29.14,29.35,29.14,29.35,180000.0
2021-03-15 11:00:00,29.3,29.4,29.2,29.2,282500.0,29.3,29.4,29.2,29.2,282500.0
2021-03-15 11:30:00,29.19,29.34,29.1,29.34,229550.0,29.19,29.34,29.1,29.34,229550.0
2021-03-15 12:00:00,29.38,29.56,29.38,29.55,120000.0,29.38,29.56,29.38,29.55,120000.0
2021-03-15 12:30:00,29.57,29.71,29.55,29.62,320950.0,29.57,29.71,29.55,29.62,320950.0
2021-03-15 13:00:00,29.63,29.64,29.6,29.64,90000.0,29.63,29.64,29.6,29.64,90000.0
2021-03-15 13:30:00,29.66,29.69,29.63,29.63,147100.0,29.66,29.69,29.63,29.63,147100.0
2021-03-15 14:00:00,29.62,29.67,29.48,29.49,212650.0,29.62,29.67,29.48,29.49,212650.0
2021-03-15 14:30:00,29.49,29.57,29.49,29.52,110500.0,29.49,29.57,29.49,29.52,110500.0
2021-03-15 15:00:00,29.53,29.58,29.46,29.5,230000.0,29.53,29.58,29.46,29.5,230000.0
2021-03-15 15:30:00,29.52,29.83,29.49,29.71,1201150.0,29.52,29.83,29.49,29.71,1201150.0
2021-03-16 09:30:00,29.56,29.94,29.52,29.88,958450.0,29.56,29.94,29.52,29.88,958450.0
2021-03-16 10:00:00,29.9,30.01,29.86,30.01,289000.0,29.9,30.01,29.86,30.01,289000.0
2021-03-16 10:30:00,30.06,30.22,30.06,30.16,419650.0,30.06,30.22,30.06,30.16,419650.0
2021-03-16 11:00:00,30.14,30.17,30.09,30.13,225400.0,30.14,30.17,30.09,30.13,225400.0
2021-03-16 11:30:00,30.12,30.12,30.04,30.04,110000.0,30.12,30.12,30.04,30.04,110000.0
2021-03-16 12:00:00,30.08,30.11,29.75,29.8,230000.0,30.08,30.11,29.75,29.8,230000.0
2021-03-16 12:30:00,29.82,29.89,29.77,29.8,190200.0,29.82,29.89,29.77,29.8,190200.0
2021-03-16 13:00:00,29.8,29.85,29.76,29.82,119150.0,29.8,29.85,29.76,29.82,119150.0
2021-03-16 13:30:00,29.82,29.99,29.67,29.7,350200.0,29.82,29.99,29.67,29.7,350200.0
2021-03-16 14:00:00,29.7,29.76,29.51,29.55,203400.0,29.7,29.76,29.51,29.55,203400.0
2021-03-16 14:30:00,29.52,29.57,29.46,29.57,288850.0,29.52,29.57,29.46,29.57,288850.0
2021-03-16 15:00:00,29.55,29.66,29.46,29.63,168700.0,29.55,29.66,29.46,29.63,168700.0
2021-03-16 15:30:00,29.64,29.79,29.63,29.67,530950.0,29.64,29.79,29.63,29.67,530950.0
2021-03-17 09:30:00,29.4,29.4,28.98,29.2,459300.0,29.4,29.4,28.98,29.2,459300.0
2021-03-17 10:00:00,29.25,29.38,29.24,29.34,238000.0,29.25,29.38,29.24,29.34,238000.0
2021-03-17 10:30:00,29.3,29.3,29.04,29.11,319550.0,29.3,29.3,29.04,29.11,319550.0
2021-03-17 11:00:00,29.09,29.31,29.02,29.31,237400.0,29.09,29.31,29.02,29.31,237400.0
2021-03-17 11:30:00,29.3,29.31,29.1,29.15,180150.0,29.3,29.31,29.1,29.15,180150.0
2021-03-17 12:00:00,29.13,29.15,29.05,29.15,195150.0,29.13,29.15,29.05,29.15,195150.0
2021-03-17 12:30:00,29.13,29.16,29.04,29.04,171950.0,29.13,29.16,29.04,29.04,171950.0
2021-03-17 13:00:00,29.04,29.15,29.02,29.1,155000.0,29.04,29.15,29.02,29.1,155000.0
2021-03-17 13:30:00,29.12,29.12,28.91,28.99,150000.0,29.12,29.12,28.91,28.99,150000.0
2021-03-17 14:00:00,29.05,29.36,29.05,29.28,264550.0,29.05,29.36,29.05,29.28,264550.0
2021-03-17 14:30:00,29.24,29.65,29.2,29.56,533550.0,29.24,29.65,29.2,29.56,533550.0
2021-03-17 15:00:00,29.58,29.65,29.49,29.56,214200.0,29.58,29.65,29.49,29.56,214200.0
2021-03-17 15:30:00,29.57,29.63,29.37,29.59,722950.0,29.57,29.63,29.37,29.59,722950.0
2021-03-18 09:30:00,29.2,29.32,29.06,29.1,304500.0,29.2,29.32,29.06,29.1,304500.0
2021-03-18 10:00:00,29.09,29.14,28.8,28.86,521500.0,29.09,29.14,28.8,28.86,521500.0
2021-03-18 10:30:00,28.86,28.89,28.74,28.88,171500.0,28.86,28.89,28.74,28.88,171500.0
2021-03-18 11:00:00,28.87,28.87,28.71,28.83,278800.0,28.87,28.87,28.71,28.83,278800.0
2021-03-18 11:30:00,28.84,28.93,28.78,28.89,277150.0,28.84,28.93,28.78,28.89,277150.0
2021-03-18 12:00:00,28.88,29.02,28.88,28.9,99550.0,28.88,29.02,28.88,28.9,99550.0
2021-03-18 12:30:00,28.94,28.94,28.77,28.77,238350.0,28.94,28.94,28.77,28.77,238350.0
2021-03-18 13:00:00,28.81,28.83,28.75,28.8,60000.0,28.81,28.83,28.75,28.8,60000.0
2021-03-18 13:30:00,28.85,28.85,28.77,28.82,105000.0,28.85,28.85,28.77,28.82,105000.0
2021-03-18 14:00:00,28.79,28.81,28.67,28.68,307200.0,28.79,28.81,28.67,28.68,307200.0
2021-03-18 14:30:00,28.68,28.69,28.53,28.55,329900.0,28.68,28.69,28.53,28.55,329900.0
2021-03-18 15:00:00,28.57,28.64,28.53,28.61,780450.0,28.57,28.64,28.53,28.61,780450.0
2021-03-18 15:30:00,28.61,28.64,28.51,28.58,1460100.0,28.61,28.64,28.51,28.58,1460100.0
2021-03-19 09:30:00,28.76,28.87,28.44,28.53,1467000.0,28.76,28.87,28.44,28.53,1467000.0
2021-03-19 10:00:00,28.51,28.74,28.45,28.69,665800.0,28.51,28.74,28.45,28.69,665800.0
2021-03-19 10:30:00,28.68,28.71,28.52,28.63,714350.0,28.68,28.71,28.52,28.63,714350.0
2021-03-19 11:00:00,28.61,28.66,28.42,28.43,575450.0,28.61,28.66,28.42,28.43,575450.0
2021-03-19 11:30:00,28.44,28.6,28.43,28.56,238000.0,28.44,28.6,28.43,28.56,238000.0
2021-03-19 12:00:00,28.56,28.66,28.53,28.58,245800.0,28.56,28.66,28.53,28.58,245800.0
2021-03-19 12:30:00,28.6,28.66,28.59,28.65,510250.0,28.6,28.66,28.59,28.65,510250.0
2021-03-19 13:00:00,28.66,28.67,28.58,28.62,240700.0,28.66,28.67,28.58,28.62,240700.0
2021-03-19 13:30:00,28.61,28.7,28.6,28.64,222250.0,28.61,28.7,28.6,28.64,222250.0
2021-03-19 14:00:00,28.66,28.66,28.58,28.62,276950.0,28.66,28.66,28.58,28.62,276950.0
2021-03-19 14:30:00,28.62,28.67,28.57,28.63,255750.0,28.62,28.67,28.57,28.63,255750.0
2021-03-19 15:00:00,28.63,28.63,28.51,28.53,350250.0,28.63,28.63,28.51,28.53,350250.0
2021-03-19 15:30:00,28.51,28.56,28.39,28.4,1098300.0,28.51,28.56,28.39,28.4,1098300.0
2021-03-22 09:30:00,28.75,28.86,28.58,28.86,519250.0,28.75,28.86,28.58,28.86,519250.0
2021-03-22 10:00:00,28.78,28.91,28.62,28.84,394100.0,28.78,28.91,28.62,28.84,394100.0
2021-03-22 10:30:00,28.85,29.01,28.85,28.85,259500.0,28.85,29.01,28.85,28.85,259500.0
2021-03-22 11:00:00,28.87,29.15,28.84,29.15,422300.0,28.87,29.15,28.84,29.15,422300.0
2021-03-22 11:30:00,29.11,29.21,28.97,28.99,266300.0,29.11,29.21,28.97,28.99,266300.0
2021-03-22 12:00:00,28.99,29.05,28.88,28.96,197550.0,28.99,29.05,28.88,28.96,197550.0
2021-03-22 12:30:00,28.98,29.05,28.94,29.05,60000.0,28.98,29.05,28.94,29.05,60000.0
2021-03-22 13:00:00,29.02,29.02,28.85,28.92,235150.0,29.02,29.02,28.85,28.92,235150.0
2021-03-22 13:30:00,28.86,28.99,28.86,28.97,141100.0,28.86,28.99,28.86,28.97,141100.0
2021-03-22 14:00:00,28.96,29.01,28.93,28.97,104000.0,28.96,29.01,28.93,28.97,104000.0
2021-03-22 14:30:00,28.98,29.02,28.94,28.94,113350.0,28.98,29.02,28.94,28.94,113350.0
2021-03-22 15:00:00,28.95,29.01,28.87,28.87,233200.0,28.95,29.01,28.87,28.87,233200.0
2021-03-22 15:30:00,28.87,28.95,28.85,28.87,973250.0,28.87,28.95,28.85,28.87,973250.0
2021-03-23 09:30:00,28.89,29.4,28.89,29.19,555650.0,28.89,29.4,28.89,29.19,555650.0
2021-03-23 10:00:00,29.13,29.13,29.03,29.1,228850.0,29.13,29.13,29.03,29.1,228850.0
2021-03-23 10:30:00,29.07,29.26,29.02,29.23,361150.0,29.07,29.26,29.02,29.23,361150.0
2021-03-23 11:00:00,29.25,29.45,29.22,29.42,231600.0,29.25,29.45,29.22,29.42,231600.0
2021-03-23 11:30:00,29.41,29.5,29.33,29.33,346450.0,29.41,29.5,29.33,29.33,346450.0
2021-03-23 12:00:00,29.37,29.44,29.33,29.37,232600.0,29.37,29.44,29.33,29.37,232600.0
2021-03-23 12:30:00,29.35,29.39,29.3,29.33,140250.0,29.35,29.39,29.3,29.33,140250.0
2021-03-23 13:00:00,29.32,29.32,29.21,29.28,304000.0,29.32,29.32,29.21,29.28,304000.0
2021-03-23 13:30:00,29.24,29.27,29.13,29.19,371400.0,29.24,29.27,29.13,29.19,371400.0
2021-03-23 14:00:00,29.17,29.26,29.17,29.21,232700.0,29.17,29.26,29.17,29.21,232700.0
2021-03-23 14:30:00,29.22,29.24,29.13,29.13,180550.0,29.22,29.24,29.13,29.13,180550.0
2021-03-23 15:00:00,29.1,29.14,29.03,29.06,502150.0,29.1,29.14,29.03,29.06,502150.0
2021-03-23 15:30:00,29.08,29.08,28.92,28.97,636700.0,29.08,29.08,28.92,28.97,636700.0
2021-03-24 09:30:00,29.16,29.18,28.74,28.74,386350.0,29.16,29.18,28.74,28.74,386350.0
2021-03-24 10:00:00,28.8,28.88,28.57,28.65,387200.0,28.8,28.88,28.57,28.65,387200.0
2021-03-24 10:30:00,28.61,28.86,28.61,28.81,174450.0,28.61,28.86,28.61,28.81,174450.0
2021-03-24 11:00:00,28.81,28.88,28.7,28.71,70800.0,28.81,28.88,28.7,28.71,70800.0
2021-03-24 11:30:00,28.73,28.73,28.6,28.68,224000.0,28.73,28.73,28.6,28.68,224000.0
2021-03-24 12:00:00,28.66,28.7,28.64,28.69,170400.0,28.66,28.7,28.64,28.69,170400.0
2021-03-24 12:30:00,28.76,28.83,28.73,28.73,125000.0,28.76,28.83,28.73,28.73,125000.0
2021-03-24 13:00:00,28.71,28.77,28.67,28.75,238300.0,28.71,28.77,28.67,28.75,238300.0
2021-03-24 13:30:00,28.79,28.8,28.69,28.79,106000.0,28.79,28.8,28.69,28.79,106000.0
2021-03-24 14:00:00,28.7,28.7,28.67,28.67,100000.0,28.7,28.7,28.67,28.67,100000.0
2021-03-24 14:30:00,28.6,28.71,28.6,28.68,185000.0,28.6,28.71,28.6,28.68,185000.0
2021-03-24 15:00:00,28.65,28.72,28.59,28.6,236800.0,28.65,28.72,28.59,28.6,236800.0
2021-03-24 15:30:00,28.64,28.64,28.4,28.5,1012250.0,28.64,28.64,28.4,28.5,1012250.0
2021-03-25 09:30:00,28.29,28.45,28.14,28.36,446350.0,28.29,28.45,28.14,28.36,446350.0
2021-03-25 10:00:00,28.38,28.51,28.3,28.33,393250.0,28.38,28.51,28.3,28.33,393250.0
2021-03-25 10:30:00,28.39,28.41,28.22,28.28,680950.0,28.39,28.41,28.22,28.28,680950.0
2021-03-25 11:00:00,28.3,28.36,28.25,28.34,406350.0,28.3,28.36,28.25,28.34,406350.0
2021-03-25 11:30:00,28.28,28.47,28.25,28.4,227900.0,28.28,28.47,28.25,28.4,227900.0
2021-03-25 12:00:00,28.4,28.73,28.4,28.73,376400.0,28.4,28.73,28.4,28.73,376400.0
2021-03-25 12:30:00,28.7,28.7,28.55,28.59,213300.0,28.7,28.7,28.55,28.59,213300.0
2021-03-25 13:00:00,28.59,28.62,28.46,28.51,402200.0,28.59,28.62,28.46,28.51,402200.0
2021-03-25 13:30:00,28.57,28.58,28.43,28.43,543550.0,28.57,28.58,28.43,28.43,543550.0
2021-03-25 14:00:00,28.43,28.45,28.17,28.25,609650.0,28.43,28.45,28.17,28.25,609650.0
2021-03-25 14:30:00,28.25,28.47,28.23,28.4,343600.0,28.25,28.47,28.23,28.4,343600.0
2021-03-25 15:00:00,28.43,28.63,28.43,28.63,365250.0,28.43,28.63,28.43,28.63,365250.0
2021-03-25 15:30:00,28.62,28.73,28.59,28.61,1227200.0,28.62,28.73,28.59,28.61,1227200.0
2021-03-26 09:30:00,28.73,28.73,28.42,28.66,245100.0,28.73,28.73,28.42,28.66,245100.0
2021-03-26 10:00:00,28.75,28.78,28.61,28.68,134600.0,28.75,28.78,28.61,28.68,134600.0
2021-03-26 10:30:00,28.68,28.82,28.68,28.81,211150.0,28.68,28.82,28.68,28.81,211150.0
2021-03-26 11:00:00,28.69,28.71,28.34,28.38,397000.0,28.69,28.71,28.34,28.38,397000.0
2021-03-26 11:30:00,28.4,28.48,28.31,28.47,348550.0,28.4,28.48,28.31,28.47,348550.0
2021-03-26 12:00:00,28.5,28.61,28.5,28.58,162850.0,28.5,28.61,28.5,28.58,162850.0
2021-03-26 12:30:00,28.55,28.63,28.45,28.5,672650.0,28.55,28.63,28.45,28.5,672650.0
2021-03-26 13:00:00,28.54,28.6,28.43,28.58,170750.0,28.54,28.6,28.43,28.58,170750.0
2021-03-26 13:30:00,28.59,28.62,28.31,28.36,326550.0,28.59,28.62,28.31,28.36,326550.0
2021-03-26 14:00:00,28.39,28.41,28.15,28.37,275000.0,28.39,28.41,28.15,28.37,275000.0
2021-03-26 14:30:00,28.37,28.54,28.3,28.54,338900.0,28.37,28.54,28.3,28.54,338900.0
2021-03-26 15:00:00,28.51,28.7,28.51,28.7,426000.0,28.51,28.7,28.51,28.7,426000.0
2021-03-26 15:30:00,28.73,28.95,28.68,28.94,1623300.0,28.73,28.95,28.68,28.94,1623300.0
2021-03-29 09:30:00,28.7,28.99,28.58,28.59,435850.0,28.7,28.99,28.58,28.59,435850.0
2021-03-29 10:00:00,28.57,28.63,28.4,28.56,282300.0,28.57,28.63,28.4,28.56,282300.0
2021-03-29 10:30:00,28.49,28.62,28.44,28.5,224200.0,28.49,28.62,28.44,28.5,224200.0
2021-03-29 11:00:00,28.52,28.52,28.37,28.43,175050.0,28.52,28.52,28.37,28.43,175050.0
2021-03-29 11:30:00,28.48,28.55,28.43,28.54,175800.0,28.48,28.55,28.43,28.54,175800.0
2021-03-29 12:00:00,28.42,28.46,28.34,28.44,362350.0,28.42,28.46,28.34,28.44,362350.0
2021-03-29 12:30:00,28.41,28.57,28.41,28.51,94050.0,28.41,28.57,28.41,28.51,94050.0
2021-03-29 13:00:00,28.54,28.69,28.54,28.65,246050.0,28.54,28.69,28.54,28.65,246050.0
2021-03-29 13:30:00,28.63,28.74,28.63,28.65,163000.0,28.63,28.74,28.63,28.65,163000.0
2021-03-29 14:00:00,28.64,28.64,28.49,28.55,215250.0,28.64,28.64,28.49,28.55,215250.0
2021-03-29 14:30:00,28.53,28.59,28.48,28.54,239200.0,28.53,28.59,28.48,28.54,239200.0
2021-03-29 15:00:00,28.58,28.66,28.54,28.57,111750.0,28.58,28.66,28.54,28.57,111750.0
2021-03-29 15:30:00,28.59,28.67,28.44,28.44,638200.0,28.59,28.67,28.44,28.44,638200.0
2021-03-30 09:30:00,28.24,28.34,28.03,28.22,347900.0,28.24,28.34,28.03,28.22,347900.0
2021-03-30 10:00:00,28.17,28.24,28.04,28.24,600150.0,28.17,28.24,28.04,28.24,600150.0
2021-03-30 10:30:00,28.22,28.36,28.22,28.3,301100.0,28.22,28.36,28.22,28.3,301100.0
2021-03-30 11:00:00,28.35,28.49,28.35,28.47,150150.0,28.35,28.49,28.35,28.47,150150.0
2021-03-30 11:30:00,28.47,28.55,28.36,28.42,233500.0,28.47,28.55,28.36,28.42,233500.0
2021-03-30 12:00:00,28.37,28.41,28.3,28.3,155950.0,28.37,28.41,28.3,28.3,155950.0
2021-03-30 12:30:00,28.34,28.34,28.24,28.26,131400.0,28.34,28.34,28.24,28.26,131400.0
2021-03-30 13:00:00,28.18,28.22,28.13,28.19,219650.0,28.18,28.22,28.13,28.19,219650.0
2021-03-30 13:30:00,28.16,28.18,28.05,28.05,155450.0,28.16,28.18,28.05,28.05,155450.0
2021-03-30 14:00:00,28.08,28.16,28.08,28.11,188200.0,28.08,28.16,28.08,28.11,188200.0
2021-03-30 14:30:00,28.15,28.18,28.1,28.18,136450.0,28.15,28.18,28.1,28.18,136450.0
2021-03-30 15:00:00,28.2,28.23,28.17,28.17,136650.0,28.2,28.23,28.17,28.17,136650.0
2021-03-30 15:30:00,28.17,28.23,28.05,28.12,699250.0,28.17,28.23,28.05,28.12,699250.0
2021-03-31 09:30:00,28.42,28.65,28.42,28.64,344900.0,28.42,28.65,28.42,28.64,344900.0
2021-03-31 10:00:00,28.63,28.68,28.56,28.58,305400.0,28.63,28.68,28.56,28.58,305400.0
2021-03-31 10:30:00,28.52,28.57,28.39,28.43,338800.0,28.52,28.57,28.39,28.43,338800.0
2021-03-31 11:00:00,28.4,28.5,28.33,28.33,266300.0,28.4,28.5,28.33,28.33,266300.0
2021-03-31 11:30:00,28.32,28.42,28.31,28.39,235700.0,28.32,28.42,28.31,28.39,235700.0
2021-03-31 12:00:00,28.4,28.5,28.32,28.48,734750.0,28.4,28.5,28.32,28.48,734750.0
2021-03-31 12:30:00,28.46,28.82,28.41,28.67,1668000.0,28.46,28.82,28.41,28.67,1668000.0
2021-03-31 13:00:00,28.68,28.75,28.66,28.73,193000.0,28.68,28.75,28.66,28.73,193000.0
2021-03-31 13:30:00,28.72,28.77,28.6,28.68,242200.0,28.72,28.77,28.6,28.68,242200.0
2021-03-31 14:00:00,28.69,28.72,28.6,28.66,155350.0,28.69,28.72,28.6,28.66,155350.0
2021-03-31 14:30:00,28.67,28.7,28.58,28.66,368000.0,28.67,28.7,28.58,28.66,368000.0
2021-03-31 15:00:00,28.71,28.71,28.58,28.6,239050.0,28.71,28.71,28.58,28.6,239050.0
2021-03-31 15:30:00,28.6,28.61,28.39,28.47,1320150.0,28.6,28.61,28.39,28.47,1320150.0
2021-04-01 09:30:00,28.76,28.92,28.68,28.72,442750.0,28.76,28.92,28.68,28.72,442750.0
2021-04-01 10:00:00,28.76,29.09,28.72,29.09,521900.0,28.76,29.09,28.72,29.09,521900.0
2021-04-01 10:30:00,29.06,29.06,28.95,28.96,198000.0,29.06,29.06,28.95,28.96,198000.0
2021-04-01 11:00:00,28.96,29.01,28.83,28.83,155850.0,28.96,29.01,28.83,28.83,155850.0
2021-04-01 11:30:00,28.88,28.96,28.8,28.8,261700.0,28.88,28.96,28.8,28.8,261700.0
2021-04-01 12:00:00,28.83,28.86,28.78,28.86,78000.0,28.83,28.86,28.78,28.86,78000.0
2021-04-01 12:30:00,28.88,28.93,28.8,28.91,162700.0,28.88,28.93,28.8,28.91,162700.0
2021-04-01 13:00:00,28.9,28.9,28.74,28.75,141850.0,28.9,28.9,28.74,28.75,141850.0
2021-04-01 13:30:00,28.76,28.81,28.73,28.76,110550.0,28.76,28.81,28.73,28.76,110550.0
2021-04-01 14:00:00,28.77,28.9,28.77,28.9,65000.0,28.77,28.9,28.77,28.9,65000.0
2021-04-01 14:30:00,28.92,28.94,28.86,28.88,65600.0,28.92,28.94,28.86,28.88,65600.0
2021-04-01 15:00:00,28.85,28.86,28.65,28.71,196550.0,28.85,28.86,28.65,28.71,196550.0
2021-04-01 15:30:00,28.72,28.9,28.65,28.79,1012300.0,28.72,28.9,28.65,28.79,1012300.0
2021-04-05 09:30:00,29.12,29.15,28.93,29.05,332600.0,29.12,29.15,28.93,29.05,332600.0
2021-04-05 10:00:00,28.98,29.07,28.84,29.0,401100.0,28.98,29.07,28.84,29.0,401100.0
2021-04-05 10:30:00,29.0,29.06,28.99,28.99,91350.0,29.0,29.06,28.99,28.99,91350.0
2021-04-05 11:00:00,28.94,28.98,28.93,28.93,47500.0,28.94,28.98,28.93,28.93,47500.0
2021-04-05 11:30:00,28.96,29.05,28.84,28.89,147050.0,28.96,29.05,28.84,28.89,147050.0
2021-04-05 12:00:00,28.9,29.05,28.9,28.93,207400.0,28.9,29.05,28.9,28.93,207400.0
2021-04-05 12:30:00,28.93,28.98,28.93,28.97,99300.0,28.93,28.98,28.93,28.97,99300.0
2021-04-05 13:00:00,29.04,29.09,28.99,29.07,151500.0,29.04,29.09,28.99,29.07,151500.0
2021-04-05 13:30:00,29.07,29.09,29.07,29.08,25000.0,29.07,29.09,29.07,29.08,25000.0
2021-04-05 14:00:00,29.08,29.2,29.08,29.14,240100.0,29.08,29.2,29.08,29.14,240100.0
2021-04-05 14:30:00,29.14,29.19,29.11,29.15,218200.0,29.14,29.19,29.11,29.15,218200.0
2021-04-05 15:00:00,29.15,29.18,29.11,29.14,196700.0,29.15,29.18,29.11,29.14,196700.0
2021-04-05 15:30:00,29.14,29.17,29.0,29.04,920700.0,29.14,29.17,29.0,29.04,920700.0
2021-04-06 09:30:00,29.18,29.35,29.14,29.18,454900.0,29.18,29.35,29.14,29.18,454900.0
2021-04-06 10:00:00,29.26,29.32,29.23,29.29,140000.0,29.26,29.32,29.23,29.29,140000.0
2021-04-06 10:30:00,29.3,29.54,29.25,29.51,442900.0,29.3,29.54,29.25,29.51,442900.0
2021-04-06 11:00:00,29.49,29.68,29.48,29.67,625000.0,29.49,29.68,29.48,29.67,625000.0
2021-04-06 11:30:00,29.65,29.87,29.65,29.84,398600.0,29.65,29.87,29.65,29.84,398600.0
2021-04-06 12:00:00,29.88,29.88,29.69,29.69,211050.0,29.88,29.88,29.69,29.69,211050.0
2021-04-06 12:30:00,29.67,29.9,29.67,29.9,104250.0,29.67,29.9,29.67,29.9,104250.0
2021-04-06 13:00:00,29.83,29.89,29.72,29.78,142500.0,29.83,29.89,29.72,29.78,142500.0
2021-04-06 13:30:00,29.82,29.9,29.82,29.9,193000.0,29.82,29.9,29.82,29.9,193000.0
2021-04-06 14:00:00,29.86,29.95,29.86,29.9,166000.0,29.86,29.95,29.86,29.9,166000.0
2021-04-06 14:30:00,29.9,29.94,29.79,29.94,196450.0,29.9,29.94,29.79,29.94,196450.0
2021-04-06 15:00:00,29.91,29.98,29.76,29.82,553250.0,29.91,29.98,29.76,29.82,553250.0
2021-04-06 15:30:00,29.81,29.9,29.68,29.75,925250.0,29.81,29.9,29.68,29.75,925250.0
2021-04-07 09:30:00,30.07,30.64,29.92,30.6,2072900.0,30.07,30.64,29.92,30.6,2072900.0
2021-04-07 10:00:00,30.6,30.93,30.43,30.83,1347050.0,30.6,30.93,30.43,30.83,1347050.0
2021-04-07 10:30:00,30.83,30.88,30.54,30.79,886850.0,30.83,30.88,30.54,30.79,886850.0
2021-04-07 11:00:00,30.77,30.9,30.58,30.62,724450.0,30.77,30.9,30.58,30.62,724450.0
2021-04-07 11:30:00,30.6,30.6,30.46,30.46,405150.0,30.6,30.6,30.46,30.46,405150.0
2021-04-07 12:00:00,30.48,30.53,30.37,30.49,449400.0,30.48,30.53,30.37,30.49,449400.0
2021-04-07 12:30:00,30.5,30.72,30.46,30.69,1047750.0,30.5,30.72,30.46,30.69,1047750.0
2021-04-07 13:00:00,30.68,30.71,30.58,30.6,338750.0,30.68,30.71,30.58,30.6,338750.0
2021-04-07 13:30:00,30.62,30.7,30.49,30.5,367800.0,30.62,30.7,30.49,30.5,367800.0
2021-04-07 14:00:00,30.51,30.6,30.41,30.46,322700.0,30.51,30.6,30.41,30.46,322700.0
2021-04-07 14:30:00,30.48,30.48,30.2,30.26,687650.0,30.48,30.48,30.2,30.26,687650.0
2021-04-07 15:00:00,30.31,30.31,29.94,30.01,969000.0,30.31,30.31,29.94,30.01,969000.0
2021-04-07 15:30:00,30.0,30.1,29.88,30.0,2712400.0,30.0,30.1,29.88,30.0,2712400.0
2021-04-08 09:30:00,30.3,30.6,30.29,30.33,943500.0,30.3,30.6,30.29,30.33,943500.0
2021-04-08 10:00:00,30.26,30.35,30.19,30.32,403800.0,30.26,30.35,30.19,30.32,403800.0
2021-04-08 10:30:00,30.37,30.4,30.29,30.34,172500.0,30.37,30.4,30.29,30.34,172500.0
2021-04-08 11:00:00,30.36,30.47,30.32,30.42,351600.0,30.36,30.47,30.32,30.42,351600.0
2021-04-08 11:30:00,30.42,30.42,30.28,30.31,71300.0,30.42,30.42,30.28,30.31,71300.0
2021-04-08 12:00:00,30.31,30.31,30.19,30.21,62150.0,30.31,30.31,30.19,30.21,62150.0
2021-04-08 12:30:00,30.23,30.23,30.06,30.15,308100.0,30.23,30.23,30.06,30.15,308100.0
2021-04-08 13:00:00,30.15,30.15,30.04,30.04,176450.0,30.15,30.15,30.04,30.04,176450.0
2021-04-08 13:30:00,30.08,30.16,30.02,30.16,151850.0,30.08,30.16,30.02,30.16,151850.0
2021-04-08 14:00:00,30.12,30.22,30.12,30.21,140100.0,30.12,30.22,30.12,30.21,140100.0
2021-04-08 14:30:00,30.2,30.25,30.16,30.23,233450.0,30.2,30.25,30.16,30.23,233450.0
2021-04-08 15:00:00,30.21,30.35,30.21,30.35,238200.0,30.21,30.35,30.21,30.35,238200.0
2021-04-08 15:30:00,30.34,30.51,30.31,30.49,842350.0,30.34,30.51,30.31,30.49,842350.0
2021-04-09 09:30:00,30.37,30.39,30.07,30.11,704600.0,30.37,30.39,30.07,30.11,704600.0
2021-04-09 10:00:00,30.15,30.28,30.11,30.22,590800.0,30.15,30.28,30.11,30.22,590800.0
2021-04-09 10:30:00,30.18,30.36,30.18,30.3,182300.0,30.18,30.36,30.18,30.3,182300.0
2021-04-09 11:00:00,30.36,30.4,30.31,30.31,180000.0,30.36,30.4,30.31,30.31,180000.0
2021-04-09 11:30:00,30.34,30.46,30.31,30.46,226000.0,30.34,30.46,30.31,30.46,226000.0
2021-04-09 12:00:00,30.46,30.47,30.32,30.39,199200.0,30.46,30.47,30.32,30.39,199200.0
2021-04-09 12:30:00,30.38,30.48,30.35,30.42,199700.0,30.38,30.48,30.35,30.42,199700.0
2021-04-09 13:00:00,30.4,30.5,30.37,30.47,199000.0,30.4,30.5,30.37,30.47,199000.0
2021-04-09 13:30:00,30.53,30.62,30.5,30.59,351700.0,30.53,30.62,30.5,30.59,351700.0
2021-04-09 14:00:00,30.63,30.65,30.53,30.53,270950.0,30.63,30.65,30.53,30.53,270950.0
2021-04-09 14:30:00,30.53,30.64,30.49,30.58,700800.0,30.53,30.64,30.49,30.58,700800.0
2021-04-09 15:00:00,30.56,30.66,30.54,30.66,337000.0,30.56,30.66,30.54,30.66,337000.0
2021-04-09 15:30:00,30.68,30.68,30.52,30.61,984800.0,30.68,30.68,30.52,30.61,984800.0
2021-04-12 09:30:00,31.11,31.59,30.98,31.09,1983200.0,31.11,31.59,30.98,31.09,1983200.0
2021-04-12 10:00:00,31.08,31.29,31.08,31.21,417750.0,31.08,31.29,31.08,31.21,417750.0
2021-04-12 10:30:00,31.18,31.19,31.04,31.16,340800.0,31.18,31.19,31.04,31.16,340800.0
2021-04-12 11:00:00,31.16,31.16,31.06,31.11,253150.0,31.16,31.16,31.06,31.11,253150.0
2021-04-12 11:30:00,31.14,31.18,31.06,31.18,116250.0,31.14,31.18,31.06,31.18,116250.0
2021-04-12 12:00:00,31.1,31.14,30.96,31.04,246350.0,31.1,31.14,30.96,31.04,246350.0
2021-04-12 12:30:00,31.08,31.18,31.05,31.1,279500.0,31.08,31.18,31.05,31.1,279500.0
2021-04-12 13:00:00,31.08,31.11,30.97,30.99,216350.0,31.08,31.11,30.97,30.99,216350.0
2021-04-12 13:30:00,30.96,30.96,30.86,30.91,212900.0,30.96,30.96,30.86,30.91,212900.0
2021-04-12 14:00:00,30.88,30.9,30.8,30.8,104500.0,30.88,30.9,30.8,30.8,104500.0
2021-04-12 14:30:00,30.78,30.78,30.58,30.65,338600.0,30.78,30.78,30.58,30.65,338600.0
2021-04-12 15:00:00,30.69,30.74,30.66,30.7,175000.0,30.69,30.74,30.66,30.7,175000.0
2021-04-12 15:30:00,30.71,30.89,30.71,30.82,1118450.0,30.71,30.89,30.71,30.82,1118450.0
2021-04-13 09:30:00,31.0,31.19,30.92,31.02,700600.0,31.0,31.19,30.92,31.02,700600.0
2021-04-13 10:00:00,31.0,31.0,30.76,30.76,475050.0,31.0,31.0,30.76,30.76,475050.0
2021-04-13 10:30:00,30.77,30.79,30.51,30.6,510550.0,30.77,30.79,30.51,30.6,510550.0
2021-04-13 11:00:00,30.56,30.59,30.36,30.36,376850.0,30.56,30.59,30.36,30.36,376850.0
2021-04-13 11:30:00,30.43,30.56,30.38,30.51,380700.0,30.43,30.56,30.38,30.51,380700.0
2021-04-13 12:00:00,30.52,30.79,30.52,30.71,418550.0,30.52,30.79,30.52,30.71,418550.0
2021-04-13 12:30:00,30.68,30.7,30.56,30.58,195300.0,30.68,30.7,30.56,30.58,195300.0
2021-04-13 13:00:00,30.56,30.65,30.55,30.64,103900.0,30.56,30.65,30.55,30.64,103900.0
2021-04-13 13:30:00,30.62,30.62,30.56,30.57,140350.0,30.62,30.62,30.56,30.57,140350.0
2021-04-13 14:00:00,30.56,30.61,30.54,30.61,100600.0,30.56,30.61,30.54,30.61,100600.0
2021-04-13 14:30:00,30.63,30.71,30.62,30.71,125900.0,30.63,30.71,30.62,30.71,125900.0
2021-04-13 15:00:00,30.79,30.79,30.71,30.79,175850.0,30.79,30.79,30.71,30.79,175850.0
2021-04-13 15:30:00,30.8,30.82,30.71,30.76,587850.0,30.8,30.82,30.71,30.76,587850.0
2021-04-14 09:30:00,30.72,30.88,30.68,30.83,832150.0,30.72,30.88,30.68,30.83,832150.0
2021-04-14 10:00:00,30.77,30.79,30.62,30.62,272600.0,30.77,30.79,30.62,30.62,272600.0
2021-04-14 10:30:00,30.62,30.66,30.52,30.52,142350.0,30.62,30.66,30.52,30.52,142350.0
2021-04-14 11:00:00,30.55,30.58,30.41,30.41,188150.0,30.55,30.58,30.41,30.41,188150.0
2021-04-14 11:30:00,30.41,30.62,30.4,30.59,133450.0,30.41,30.62,30.4,30.59,133450.0
2021-04-14 12:00:00,30.56,30.68,30.52,30.61,288700.0,30.56,30.68,30.52,30.61,288700.0
2021-04-14 12:30:00,30.59,30.62,30.56,30.62,90200.0,30.59,30.62,30.56,30.62,90200.0
2021-04-14 13:00:00,30.62,30.67,30.55,30.58,173900.0,30.62,30.67,30.55,30.58,173900.0
2021-04-14 13:30:00,30.55,30.55,30.38,30.39,177750.0,30.55,30.55,30.38,30.39,177750.0
2021-04-14 14:00:00,30.35,30.44,30.32,30.4,195050.0,30.35,30.44,30.32,30.4,195050.0
2021-04-14 14:30:00,30.37,30.42,30.25,30.28,186050.0,30.37,30.42,30.25,30.28,186050.0
2021-04-14 15:00:00,30.24,30.37,30.21,30.37,155000.0,30.24,30.37,30.21,30.37,155000.0
2021-04-14 15:30:00,30.37,30.37,30.24,30.36,1431050.0,30.37,30.37,30.24,30.36,1431050.0
2021-04-15 09:30:00,30.54,30.69,30.46,30.5,537000.0,30.54,30.69,30.46,30.5,537000.0
2021-04-15 10:00:00,30.45,30.59,30.4,30.56,180000.0,30.45,30.59,30.4,30.56,180000.0
2021-04-15 10:30:00,30.62,30.64,30.55,30.56,221800.0,30.62,30.64,30.55,30.56,221800.0
2021-04-15 11:00:00,30.53,30.66,30.45,30.56,611950.0,30.53,30.66,30.45,30.56,611950.0
2021-04-15 11:30:00,30.61,30.7,30.59,30.6,309000.0,30.61,30.7,30.59,30.6,309000.0
2021-04-15 12:00:00,30.61,30.69,30.57,30.64,412200.0,30.61,30.69,30.57,30.64,412200.0
2021-04-15 12:30:00,30.61,30.65,30.58,30.65,385900.0,30.61,30.65,30.58,30.65,385900.0
2021-04-15 13:00:00,30.68,30.7,30.61,30.69,151750.0,30.68,30.7,30.61,30.69,151750.0
2021-04-15 13:30:00,30.67,30.74,30.66,30.66,134100.0,30.67,30.74,30.66,30.66,134100.0
2021-04-15 14:00:00,30.66,30.72,30.66,30.7,110300.0,30.66,30.72,30.66,30.7,110300.0
2021-04-15 14:30:00,30.68,30.72,30.68,30.69,137500.0,30.68,30.72,30.68,30.69,137500.0
2021-04-15 15:00:00,30.71,30.74,30.66,30.66,498900.0,30.71,30.74,30.66,30.66,498900.0
2021-04-15 15:30:00,30.67,30.84,30.67,30.82,1155150.0,30.67,30.84,30.67,30.82,1155150.0
2021-04-16 09:30:00,31.0,31.18,30.66,30.78,731800.0,31.0,31.18,30.66,30.78,731800.0
2021-04-16 10:00:00,30.69,30.73,30.63,30.67,160300.0,30.69,30.73,30.63,30.67,160300.0
2021-04-16 10:30:00,30.61,30.72,30.54,30.72,262200.0,30.61,30.72,30.54,30.72,262200.0
2021-04-16 11:00:00,30.7,30.7,30.54,30.54,137650.0,30.7,30.7,30.54,30.54,137650.0
2021-04-16 11:30:00,30.58,30.66,30.54,30.66,80000.0,30.58,30.66,30.54,30.66,80000.0
2021-04-16 12:00:00,30.69,30.69,30.62,30.65,146800.0,30.69,30.69,30.62,30.65,146800.0
2021-04-16 12:30:00,30.63,30.64,30.58,30.61,50500.0,30.63,30.64,30.58,30.61,50500.0
2021-04-16 13:00:00,30.64,30.66,30.6,30.66,75900.0,30.64,30.66,30.6,30.66,75900.0
2021-04-16 13:30:00,30.67,30.67,30.62,30.62,140000.0,30.67,30.67,30.62,30.62,140000.0
2021-04-16 14:00:00,30.59,30.68,30.59,30.65,186700.0,30.59,30.68,30.59,30.65,186700.0
2021-04-16 14:30:00,30.67,30.68,30.62,30.65,136050.0,30.67,30.68,30.62,30.65,136050.0
2021-04-16 15:00:00,30.66,30.67,30.63,30.67,100000.0,30.66,30.67,30.63,30.67,100000.0
2021-04-16 15:30:00,30.68,30.78,30.65,30.7,802400.0,30.68,30.78,30.65,30.7,802400.0
2021-04-19 09:30:00,30.52,31.09,30.47,31.03,974800.0,30.52,31.09,30.47,31.03,974800.0
2021-04-19 10:00:00,31.04,31.15,30.76,31.04,826600.0,31.04,31.15,30.76,31.04,826600.0
2021-04-19 10:30:00,31.05,31.15,30.93,31.1,773400.0,31.05,31.15,30.93,31.1,773400.0
2021-04-19 11:00:00,31.11,31.22,31.08,31.15,423150.0,31.11,31.22,31.08,31.15,423150.0
2021-04-19 11:30:00,31.18,31.18,30.9,30.99,278250.0,31.18,31.18,30.9,30.99,278250.0
2021-04-19 12:00:00,30.97,30.97,30.8,30.82,225150.0,30.97,30.97,30.8,30.82,225150.0
2021-04-19 12:30:00,30.8,30.85,30.73,30.79,260450.0,30.8,30.85,30.73,30.79,260450.0
2021-04-19 13:00:00,30.81,31.06,30.81,30.92,222750.0,30.81,31.06,30.81,30.92,222750.0
2021-04-19 13:30:00,30.88,30.99,30.82,30.92,211100.0,30.88,30.99,30.82,30.92,211100.0
2021-04-19 14:00:00,30.96,31.0,30.94,31.0,177100.0,30.96,31.0,30.94,31.0,177100.0
2021-04-19 14:30:00,30.98,30.98,30.82,30.91,255450.0,30.98,30.98,30.82,30.91,255450.0
2021-04-19 15:00:00,30.92,30.94,30.82,30.85,140800.0,30.92,30.94,30.82,30.85,140800.0
2021-04-19 15:30:00,30.8,31.07,30.79,31.0,1693100.0,30.8,31.07,30.79,31.0,1693100.0
2021-04-20 09:30:00,31.1,31.1,30.72,30.74,494900.0,31.1,31.1,30.72,30.74,494900.0
2021-04-20 10:00:00,30.78,30.95,30.73,30.8,354550.0,30.78,30.95,30.73,30.8,354550.0
2021-04-20 10:30:00,30.72,30.78,30.53,30.59,240350.0,30.72,30.78,30.53,30.59,240350.0
2021-04-20 11:00:00,30.59,30.59,30.35,30.44,177750.0,30.59,30.59,30.35,30.44,177750.0
2021-04-20 11:30:00,30.42,30.48,30.26,30.47,117750.0,30.42,30.48,30.26,30.47,117750.0
2021-04-20 12:00:00,30.5,30.5,30.37,30.44,208000.0,30.5,30.5,30.37,30.44,208000.0
2021-04-20 12:30:00,30.44,30.44,30.31,30.41,256350.0,30.44,30.44,30.31,30.41,256350.0
2021-04-20 13:00:00,30.43,30.5,30.39,30.5,125000.0,30.43,30.5,30.39,30.5,125000.0
2021-04-20 13:30:00,30.46,30.66,30.38,30.61,575100.0,30.46,30.66,30.38,30.61,575100.0
2021-04-20 14:00:00,30.63,30.64,30.5,30.51,154700.0,30.63,30.64,30.5,30.51,154700.0
2021-04-20 14:30:00,30.51,30.56,30.42,30.45,136250.0,30.51,30.56,30.42,30.45,136250.0
2021-04-20 15:00:00,30.48,30.66,30.48,30.66,140000.0,30.48,30.66,30.48,30.66,140000.0
2021-04-20 15:30:00,30.64,30.7,30.56,30.69,1238700.0,30.64,30.7,30.56,30.69,1238700.0
2021-04-21 09:30:00,30.66,30.72,30.24,30.42,877750.0,30.66,30.72,30.24,30.42,877750.0
2021-04-21 10:00:00,30.42,30.44,30.04,30.22,855750.0,30.42,30.44,30.04,30.22,855750.0
2021-04-21 10:30:00,30.22,30.27,30.08,30.21,394350.0,30.22,30.27,30.08,30.21,394350.0
2021-04-21 11:00:00,30.25,30.38,30.22,30.31,392400.0,30.25,30.38,30.22,30.31,392400.0
2021-04-21 11:30:00,30.29,30.41,30.22,30.35,360800.0,30.29,30.41,30.22,30.35,360800.0
2021-04-21 12:00:00,30.34,30.37,30.25,30.25,292950.0,30.34,30.37,30.25,30.25,292950.0
2021-04-21 12:30:00,30.24,30.29,30.19,30.19,351650.0,30.24,30.29,30.19,30.19,351650.0
2021-04-21 13:00:00,30.19,30.3,30.19,30.24,314400.0,30.19,30.3,30.19,30.24,314400.0
2021-04-21 13:30:00,30.28,30.29,30.21,30.21,366300.0,30.28,30.29,30.21,30.21,366300.0
2021-04-21 14:00:00,30.23,30.28,30.13,30.14,250650.0,30.23,30.28,30.13,30.14,250650.0
2021-04-21 14:30:00,30.1,30.15,29.94,30.0,695450.0,30.1,30.15,29.94,30.0,695450.0
2021-04-21 15:00:00,30.02,30.1,29.97,30.09,863450.0,30.02,30.1,29.97,30.09,863450.0
2021-04-21 15:30:00,30.09,30.28,30.09,30.15,1959300.0,30.09,30.28,30.09,30.15,1959300.0
2021-04-22 09:30:00,30.55,30.78,29.87,30.08,2910150.0,30.55,30.78,29.87,30.08,2910150.0
2021-04-22 10:00:00,30.1,30.18,29.87,30.05,1295100.0,30.1,30.18,29.87,30.05,1295100.0
2021-04-22 10:30:00,30.05,30.07,29.9,29.98,582950.0,30.05,30.07,29.9,29.98,582950.0
2021-04-22 11:00:00,29.97,30.02,29.82,29.96,672400.0,29.97,30.02,29.82,29.96,672400.0
2021-04-22 11:30:00,29.93,30.0,29.86,29.89,374750.0,29.93,30.0,29.86,29.89,374750.0
2021-04-22 12:00:00,29.88,29.9,29.77,29.78,579250.0,29.88,29.9,29.77,29.78,579250.0
2021-04-22 12:30:00,29.79,29.82,29.66,29.66,591200.0,29.79,29.82,29.66,29.66,591200.0
2021-04-22 13:00:00,29.66,29.79,29.46,29.68,1014850.0,29.66,29.79,29.46,29.68,1014850.0
2021-04-22 13:30:00,29.68,29.68,29.35,29.43,766000.0,29.68,29.68,29.35,29.43,766000.0
2021-04-22 14:00:00,29.38,29.62,29.28,29.62,1255850.0,29.38,29.62,29.28,29.62,1255850.0
2021-04-22 14:30:00,29.61,29.83,29.6,29.73,826550.0,29.61,29.83,29.6,29.73,826550.0
2021-04-22 15:00:00,29.76,29.81,29.65,29.74,866750.0,29.76,29.81,29.65,29.74,866750.0
2021-04-22 15:30:00,29.73,29.89,29.6,29.6,3034400.0,29.73,29.89,29.6,29.6,3034400.0
2021-04-23 09:30:00,29.64,29.7,29.28,29.28,866150.0,29.64,29.7,29.28,29.28,866150.0
2021-04-23 10:00:00,29.27,29.43,29.24,29.39,556750.0,29.27,29.43,29.24,29.39,556750.0
2021-04-23 10:30:00,29.38,29.5,29.36,29.46,505500.0,29.38,29.5,29.36,29.46,505500.0
2021-04-23 11:00:00,29.51,29.55,29.48,29.52,365800.0,29.51,29.55,29.48,29.52,365800.0
2021-04-23 11:30:00,29.52,29.52,29.33,29.33,263350.0,29.52,29.52,29.33,29.33,263350.0
2021-04-23 12:00:00,29.3,29.38,29.26,29.28,475200.0,29.3,29.38,29.26,29.28,475200.0
2021-04-23 12:30:00,29.29,29.31,29.22,29.23,550000.0,29.29,29.31,29.22,29.23,550000.0
2021-04-23 13:00:00,29.22,29.29,29.22,29.28,211050.0,29.22,29.29,29.22,29.28,211050.0
2021-04-23 13:30:00,29.31,29.39,29.28,29.37,362700.0,29.31,29.39,29.28,29.37,362700.0
2021-04-23 14:00:00,29.37,29.43,29.32,29.37,408750.0,29.37,29.43,29.32,29.37,408750.0
2021-04-23 14:30:00,29.36,29.37,29.3,29.32,292200.0,29.36,29.37,29.3,29.32,292200.0
2021-04-23 15:00:00,29.33,29.33,29.22,29.24,604950.0,29.33,29.33,29.22,29.24,604950.0
2021-04-23 15:30:00,29.25,29.39,29.22,29.36,1604700.0,29.25,29.39,29.22,29.36,1604700.0
2021-04-26 09:30:00,29.37,29.49,29.24,29.28,896650.0,29.37,29.49,29.24,29.28,896650.0
2021-04-26 10:00:00,29.31,29.32,29.19,29.22,303750.0,29.31,29.32,29.19,29.22,303750.0
2021-04-26 10:30:00,29.22,29.22,29.07,29.12,599050.0,29.22,29.22,29.07,29.12,599050.0
2021-04-26 11:00:00,29.16,29.22,29.11,29.18,195350.0,29.16,29.22,29.11,29.18,195350.0
2021-04-26 11:30:00,29.17,29.34,29.17,29.32,291400.0,29.17,29.34,29.17,29.32,291400.0
2021-04-26 12:00:00,29.32,29.46,29.31,29.43,299600.0,29.32,29.46,29.31,29.43,299600.0
2021-04-26 12:30:00,29.41,29.48,29.4,29.47,181550.0,29.41,29.48,29.4,29.47,181550.0
2021-04-26 13:00:00,29.45,29.48,29.34,29.35,444900.0,29.45,29.48,29.34,29.35,444900.0
2021-04-26 13:30:00,29.38,29.38,29.33,29.33,150200.0,29.38,29.38,29.33,29.33,150200.0
2021-04-26 14:00:00,29.34,29.35,29.28,29.34,309950.0,29.34,29.35,29.28,29.34,309950.0
2021-04-26 14:30:00,29.34,29.47,29.3,29.46,378300.0,29.34,29.47,29.3,29.46,378300.0
2021-04-26 15:00:00,29.47,29.51,29.4,29.46,606250.0,29.47,29.51,29.4,29.46,606250.0
2021-04-26 15:30:00,29.43,29.46,29.32,29.42,2520450.0,29.43,29.46,29.32,29.42,2520450.0
2021-04-27 09:30:00,29.59,29.85,29.56,29.76,769150.0,29.59,29.85,29.56,29.76,769150.0
2021-04-27 10:00:00,29.8,29.89,29.64,29.76,331300.0,29.8,29.89,29.64,29.76,331300.0
2021-04-27 10:30:00,29.76,29.77,29.57,29.58,333200.0,29.76,29.77,29.57,29.58,333200.0
2021-04-27 11:00:00,29.58,29.75,29.58,29.73,185000.0,29.58,29.75,29.58,29.73,185000.0
2021-04-27 11:30:00,29.73,29.73,29.62,29.66,166450.0,29.73,29.73,29.62,29.66,166450.0
2021-04-27 12:00:00,29.65,29.67,29.53,29.6,195350.0,29.65,29.67,29.53,29.6,195350.0
2021-04-27 12:30:00,29.53,29.54,29.46,29.46,150000.0,29.53,29.54,29.46,29.46,150000.0
2021-04-27 13:00:00,29.46,29.55,29.46,29.54,133150.0,29.46,29.55,29.46,29.54,133150.0
2021-04-27 13:30:00,29.54,29.56,29.43,29.49,150650.0,29.54,29.56,29.43,29.49,150650.0
2021-04-27 14:00:00,29.46,29.48,29.41,29.47,210850.0,29.46,29.48,29.41,29.47,210850.0
2021-04-27 14:30:00,29.47,29.51,29.44,29.47,208700.0,29.47,29.51,29.44,29.47,208700.0
2021-04-27 15:00:00,29.45,29.48,29.39,29.41,212800.0,29.45,29.48,29.39,29.41,212800.0
2021-04-27 15:30:00,29.42,29.46,29.31,29.42,802950.0,29.42,29.46,29.31,29.42,802950.0
2021-04-28 09:30:00,29.56,29.56,29.2,29.34,519550.0,29.56,29.56,29.2,29.34,519550.0
2021-04-28 10:00:00,29.29,29.4,29.29,29.36,305850.0,29.29,29.4,29.29,29.36,305850.0
2021-04-28 10:30:00,29.39,29.48,29.34,29.47,140650.0,29.39,29.48,29.34,29.47,140650.0
2021-04-28 11:00:00,29.5,29.51,29.41,29.46,167850.0,29.5,29.51,29.41,29.46,167850.0
2021-04-28 11:30:00,29.44,29.5,29.39,29.42,241950.0,29.44,29.5,29.39,29.42,241950.0
2021-04-28 12:00:00,29.42,29.54,29.37,29.46,286450.0,29.42,29.54,29.37,29.46,286450.0
2021-04-28 12:30:00,29.44,29.49,29.42,29.44,181950.0,29.44,29.49,29.42,29.44,181950.0
2021-04-28 13:00:00,29.46,29.51,29.43,29.49,188500.0,29.46,29.51,29.43,29.49,188500.0
2021-04-28 13:30:00,29.49,29.49,29.35,29.37,139050.0,29.49,29.49,29.35,29.37,139050.0
2021-04-28 14:00:00,29.38,29.51,29.38,29.47,173000.0,29.38,29.51,29.38,29.47,173000.0
2021-04-28 14:30:00,29.44,29.56,29.43,29.54,229100.0,29.44,29.56,29.43,29.54,229100.0
2021-04-28 15:00:00,29.54,29.62,29.51,29.62,383750.0,29.54,29.62,29.51,29.62,383750.0
2021-04-28 15:30:00,29.64,29.64,29.48,29.53,983450.0,29.64,29.64,29.48,29.53,983450.0
2021-04-29 09:30:00,29.42,29.56,29.28,29.29,660050.0,29.42,29.56,29.28,29.29,660050.0
2021-04-29 10:00:00,29.32,29.4,29.27,29.27,257400.0,29.32,29.4,29.27,29.27,257400.0
2021-04-29 10:30:00,29.27,29.37,29.18,29.37,329000.0,29.27,29.37,29.18,29.37,329000.0
2021-04-29 11:00:00,29.36,29.47,29.31,29.42,153600.0,29.36,29.47,29.31,29.42,153600.0
2021-04-29 11:30:00,29.37,29.42,29.32,29.34,149650.0,29.37,29.42,29.32,29.34,149650.0
2021-04-29 12:00:00,29.36,29.36,29.24,29.32,185000.0,29.36,29.36,29.24,29.32,185000.0
2021-04-29 12:30:00,29.37,29.44,29.33,29.43,159000.0,29.37,29.44,29.33,29.43,159000.0
2021-04-29 13:00:00,29.43,29.49,29.4,29.44,141650.0,29.43,29.49,29.4,29.44,141650.0
2021-04-29 13:30:00,29.48,29.6,29.42,29.56,185500.0,29.48,29.6,29.42,29.56,185500.0
2021-04-29 14:00:00,29.56,29.64,29.56,29.63,188700.0,29.56,29.64,29.56,29.63,188700.0
2021-04-29 14:30:00,29.63,29.75,29.6,29.73,466150.0,29.63,29.75,29.6,29.73,466150.0
2021-04-29 15:00:00,29.76,29.79,29.66,29.67,602950.0,29.76,29.79,29.66,29.67,602950.0
2021-04-29 15:30:00,29.64,29.74,29.64,29.69,643550.0,29.64,29.74,29.64,29.69,643550.0
2021-04-30 09:30:00,29.6,29.94,29.58,29.94,733650.0,29.6,29.94,29.58,29.94,733650.0
2021-04-30 10:00:00,29.94,30.02,29.89,30.02,402250.0,29.94,30.02,29.89,30.02,402250.0
2021-04-30 10:30:00,30.03,30.03,29.73,29.73,259500.0,30.03,30.03,29.73,29.73,259500.0
2021-04-30 11:00:00,29.76,29.76,29.65,29.74,264500.0,29.76,29.76,29.65,29.74,264500.0
2021-04-30 11:30:00,29.75,29.89,29.69,29.89,258250.0,29.75,29.89,29.69,29.89,258250.0
2021-04-30 12:00:00,29.9,29.95,29.82,29.87,192700.0,29.9,29.95,29.82,29.87,192700.0
2021-04-30 12:30:00,29.86,29.87,29.73,29.8,130000.0,29.86,29.87,29.73,29.8,130000.0
2021-04-30 13:00:00,29.79,29.81,29.71,29.76,127200.0,29.79,29.81,29.71,29.76,127200.0
2021-04-30 13:30:00,29.77,29.81,29.72,29.77,116000.0,29.77,29.81,29.72,29.77,116000.0
2021-04-30 14:00:00,29.74,29.8,29.73,29.78,140500.0,29.74,29.8,29.73,29.78,140500.0
2021-04-30 14:30:00,29.79,29.86,29.75,29.86,197950.0,29.79,29.86,29.75,29.86,197950.0
2021-04-30 15:00:00,29.86,29.88,29.79,29.86,196350.0,29.86,29.88,29.79,29.86,196350.0
2021-04-30 15:30:00,29.84,29.89,29.73,29.88,1200100.0,29.84,29.89,29.73,29.88,1200100.0
2021-05-03 09:30:00,30.0,30.0,29.71,29.75,493000.0,30.0,30.0,29.71,29.75,493000.0
2021-05-03 10:00:00,29.72,29.82,29.72,29.79,95400.0,29.72,29.82,29.72,29.79,95400.0
2021-05-03 10:30:00,29.79,29.84,29.67,29.68,133300.0,29.79,29.84,29.67,29.68,133300.0
2021-05-03 11:00:00,29.64,29.64,29.51,29.55,217950.0,29.64,29.64,29.51,29.55,217950.0
2021-05-03 11:30:00,29.61,29.65,29.53,29.55,55000.0,29.61,29.65,29.53,29.55,55000.0
2021-05-03 12:00:00,29.59,29.63,29.52,29.62,61250.0,29.59,29.63,29.52,29.62,61250.0
2021-05-03 12:30:00,29.57,29.6,29.51,29.56,148950.0,29.57,29.6,29.51,29.56,148950.0
2021-05-03 13:00:00,29.56,29.59,29.52,29.58,384800.0,29.56,29.59,29.52,29.58,384800.0
2021-05-03 13:30:00,29.58,29.61,29.52,29.54,90600.0,29.58,29.61,29.52,29.54,90600.0
2021-05-03 14:00:00,29.55,29.58,29.51,29.52,106750.0,29.55,29.58,29.51,29.52,106750.0
2021-05-03 14:30:00,29.53,29.53,29.46,29.47,159150.0,29.53,29.53,29.46,29.47,159150.0
2021-05-03 15:00:00,29.5,29.61,29.5,29.51,244650.0,29.5,29.61,29.5,29.51,244650.0
2021-05-03 15:30:00,29.51,29.53,29.4,29.42,736350.0,29.51,29.53,29.4,29.42,736350.0
2021-05-04 09:30:00,29.32,29.32,28.96,29.06,666900.0,29.32,29.32,28.96,29.06,666900.0
2021-05-04 10:00:00,29.03,29.1,28.95,28.98,329300.0,29.03,29.1,28.95,28.98,329300.0
2021-05-04 10:30:00,28.98,28.98,28.82,28.82,433650.0,28.98,28.98,28.82,28.82,433650.0
2021-05-04 11:00:00,28.8,28.88,28.74,28.88,403600.0,28.8,28.88,28.74,28.88,403600.0
2021-05-04 11:30:00,28.92,28.92,28.68,28.68,271450.0,28.92,28.92,28.68,28.68,271450.0
2021-05-04 12:00:00,28.65,28.79,28.65,28.76,346700.0,28.65,28.79,28.65,28.76,346700.0
2021-05-04 12:30:00,28.72,28.76,28.69,28.75,125350.0,28.72,28.76,28.69,28.75,125350.0
2021-05-04 13:00:00,28.74,28.86,28.74,28.85,392750.0,28.74,28.86,28.74,28.85,392750.0
2021-05-04 13:30:00,28.81,28.84,28.75,28.76,164800.0,28.81,28.84,28.75,28.76,164800.0
2021-05-04 14:00:00,28.74,28.86,28.74,28.82,265850.0,28.74,28.86,28.74,28.82,265850.0
2021-05-04 14:30:00,28.81,28.88,28.8,28.85,338950.0,28.81,28.88,28.8,28.85,338950.0
2021-05-04 15:00:00,28.86,28.9,28.81,28.84,382800.0,28.86,28.9,28.81,28.84,382800.0
2021-05-04 15:30:00,28.83,29.02,28.83,29.02,773900.0,28.83,29.02,28.83,29.02,773900.0
2021-05-05 09:30:00,29.19,29.22,28.71,28.71,361950.0,29.19,29.22,28.71,28.71,361950.0
2021-05-05 10:00:00,28.74,28.74,28.44,28.52,597900.0,28.74,28.74,28.44,28.52,597900.0
2021-05-05 10:30:00,28.54,28.64,28.47,28.54,181400.0,28.54,28.64,28.47,28.54,181400.0
2021-05-05 11:00:00,28.59,28.67,28.53,28.58,267350.0,28.59,28.67,28.53,28.58,267350.0
2021-05-05 11:30:00,28.57,28.59,28.47,28.55,261200.0,28.57,28.59,28.47,28.55,261200.0
2021-05-05 12:00:00,28.56,28.64,28.5,28.5,186000.0,28.56,28.64,28.5,28.5,186000.0
2021-05-05 12:30:00,28.51,28.53,28.43,28.45,223100.0,28.51,28.53,28.43,28.45,223100.0
2021-05-05 13:00:00,28.42,28.49,28.41,28.49,137100.0,28.42,28.49,28.41,28.49,137100.0
2021-05-05 13:30:00,28.5,28.55,28.49,28.55,114000.0,28.5,28.55,28.49,28.55,114000.0
2021-05-05 14:00:00,28.53,28.55,28.49,28.54,115050.0,28.53,28.55,28.49,28.54,115050.0
2021-05-05 14:30:00,28.55,28.56,28.51,28.51,112900.0,28.55,28.56,28.51,28.51,112900.0
2021-05-05 15:00:00,28.53,28.54,28.46,28.5,218500.0,28.53,28.54,28.46,28.5,218500.0
2021-05-05 15:30:00,28.5,28.6,28.48,28.53,562150.0,28.5,28.6,28.48,28.53,562150.0
2021-05-06 09:30:00,28.51,28.56,28.29,28.34,502150.0,28.51,28.56,28.29,28.34,502150.0
2021-05-06 10:00:00,28.38,28.38,28.18,28.2,204650.0,28.38,28.38,28.18,28.2,204650.0
2021-05-06 10:30:00,28.15,28.17,28.01,28.04,484900.0,28.15,28.17,28.01,28.04,484900.0
2021-05-06 11:00:00,28.06,28.06,27.95,28.0,132700.0,28.06,28.06,27.95,28.0,132700.0
2021-05-06 11:30:00,27.99,28.12,27.97,28.08,334450.0,27.99,28.12,27.97,28.08,334450.0
2021-05-06 12:00:00,28.07,28.11,27.96,28.07,140000.0,28.07,28.11,27.96,28.07,140000.0
2021-05-06 12:30:00,28.04,28.12,28.04,28.04,202600.0,28.04,28.12,28.04,28.04,202600.0
2021-05-06 13:00:00,28.04,28.11,27.98,28.03,274650.0,28.04,28.11,27.98,28.03,274650.0
2021-05-06 13:30:00,28.04,28.05,27.97,27.99,159800.0,28.04,28.05,27.97,27.99,159800.0
2021-05-06 14:00:00,27.99,28.03,27.9,27.9,195250.0,27.99,28.03,27.9,27.9,195250.0
2021-05-06 14:30:00,27.9,27.95,27.84,27.9,291500.0,27.9,27.95,27.84,27.9,291500.0
2021-05-06 15:00:00,27.9,28.03,27.85,28.03,282500.0,27.9,28.03,27.85,28.03,282500.0
2021-05-06 15:30:00,28.04,28.28,28.04,28.24,651400.0,28.04,28.28,28.04,28.24,651400.0
2021-05-07 09:30:00,28.46,28.6,28.42,28.51,350250.0,28.46,28.6,28.42,28.51,350250.0
2021-05-07 10:00:00,28.49,28.8,28.49,28.68,645150.0,28.49,28.8,28.49,28.68,645150.0
2021-05-07 10:30:00,28.68,28.71,28.63,28.71,204250.0,28.68,28.71,28.63,28.71,204250.0
2021-05-07 11:00:00,28.73,28.74,28.67,28.72,150300.0,28.73,28.74,28.67,28.72,150300.0
2021-05-07 11:30:00,28.72,28.8,28.7,28.79,158150.0,28.72,28.8,28.7,28.79,158150.0
2021-05-07 12:00:00,28.78,28.78,28.7,28.7,215100.0,28.78,28.78,28.7,28.7,215100.0
2021-05-07 12:30:00,28.69,28.79,28.69,28.79,204400.0,28.69,28.79,28.69,28.79,204400.0
2021-05-07 13:00:00,28.77,28.82,28.72,28.76,217150.0,28.77,28.82,28.72,28.76,217150.0
2021-05-07 13:30:00,28.79,28.79,28.66,28.66,75000.0,28.79,28.79,28.66,28.66,75000.0
2021-05-07 14:00:00,28.66,28.68,28.56,28.59,200050.0,28.66,28.68,28.56,28.59,200050.0
2021-05-07 14:30:00,28.59,28.59,28.53,28.57,160500.0,28.59,28.59,28.53,28.57,160500.0
2021-05-07 15:00:00,28.57,28.59,28.48,28.51,107350.0,28.57,28.59,28.48,28.51,107350.0
2021-05-07 15:30:00,28.52,28.56,28.48,28.51,528350.0,28.52,28.56,28.48,28.51,528350.0
2021-05-10 09:30:00,28.1,28.2,27.92,28.01,973000.0,28.1,28.2,27.92,28.01,973000.0
2021-05-10 10:00:00,27.97,28.12,27.93,28.04,692550.0,27.97,28.12,27.93,28.04,692550.0
2021-05-10 10:30:00,28.02,28.06,27.94,28.04,579200.0,28.02,28.06,27.94,28.04,579200.0
2021-05-10 11:00:00,28.03,28.05,27.99,28.04,245150.0,28.03,28.05,27.99,28.04,245150.0
2021-05-10 11:30:00,28.03,28.07,27.98,28.03,174550.0,28.03,28.07,27.98,28.03,174550.0
2021-05-10 12:00:00,28.03,28.2,28.03,28.14,304800.0,28.03,28.2,28.03,28.14,304800.0
2021-05-10 12:30:00,28.12,28.17,28.06,28.07,100000.0,28.12,28.17,28.06,28.07,100000.0
2021-05-10 13:00:00,28.06,28.16,28.04,28.14,214000.0,28.06,28.16,28.04,28.14,214000.0
2021-05-10 13:30:00,28.13,28.13,28.02,28.04,225550.0,28.13,28.13,28.02,28.04,225550.0
2021-05-10 14:00:00,28.01,28.05,27.86,27.86,252550.0,28.01,28.05,27.86,27.86,252550.0
2021-05-10 14:30:00,27.84,27.92,27.82,27.86,223950.0,27.84,27.92,27.82,27.86,223950.0
2021-05-10 15:00:00,27.86,27.91,27.81,27.86,280650.0,27.86,27.91,27.81,27.86,280650.0
2021-05-10 15:30:00,27.87,27.94,27.81,27.82,768450.0,27.87,27.94,27.81,27.82,768450.0
2021-05-11 09:30:00,27.49,27.7,27.35,27.62,802500.0,27.49,27.7,27.35,27.62,802500.0
2021-05-11 10:00:00,27.67,27.67,27.29,27.32,2077850.0,27.67,27.67,27.29,27.32,2077850.0
2021-05-11 10:30:00,27.25,27.54,27.2,27.51,786950.0,27.25,27.54,27.2,27.51,786950.0
2021-05-11 11:00:00,27.5,27.82,27.45,27.79,453400.0,27.5,27.82,27.45,27.79,453400.0
2021-05-11 11:30:00,27.77,27.88,27.65,27.74,934150.0,27.77,27.88,27.65,27.74,934150.0
2021-05-11 12:00:00,27.74,27.77,27.7,27.7,225000.0,27.74,27.77,27.7,27.7,225000.0
2021-05-11 12:30:00,27.68,27.69,27.46,27.58,261500.0,27.68,27.69,27.46,27.58,261500.0
2021-05-11 13:00:00,27.62,27.73,27.61,27.72,180100.0,27.62,27.73,27.61,27.72,180100.0
2021-05-11 13:30:00,27.74,27.8,27.6,27.64,217050.0,27.74,27.8,27.6,27.64,217050.0
2021-05-11 14:00:00,27.62,27.79,27.62,27.74,126450.0,27.62,27.79,27.62,27.74,126450.0
2021-05-11 14:30:00,27.77,27.85,27.68,27.81,237000.0,27.77,27.85,27.68,27.81,237000.0
2021-05-11 15:00:00,27.82,28.0,27.78,27.98,907800.0,27.82,28.0,27.78,27.98,907800.0
2021-05-11 15:30:00,27.99,28.02,27.84,27.89,1283550.0,27.99,28.02,27.84,27.89,1283550.0
2021-05-12 09:30:00,27.61,27.7,27.37,27.37,531600.0,27.61,27.7,27.37,27.37,531600.0
2021-05-12 10:00:00,27.34,27.43,27.27,27.3,335550.0,27.34,27.43,27.27,27.3,335550.0
2021-05-12 10:30:00,27.26,27.33,27.01,27.05,533050.0,27.26,27.33,27.01,27.05,533050.0
2021-05-12 11:00:00,27.07,27.18,27.06,27.06,262500.0,27.07,27.18,27.06,27.06,262500.0
2021-05-12 11:30:00,27.08,27.09,26.85,26.87,388950.0,27.08,27.09,26.85,26.87,388950.0
2021-05-12 12:00:00,26.86,26.9,26.8,26.88,427600.0,26.86,26.9,26.8,26.88,427600.0
2021-05-12 12:30:00,26.88,27.02,26.82,27.0,482700.0,26.88,27.02,26.82,27.0,482700.0
2021-05-12 13:00:00,26.98,27.09,26.97,27.02,263400.0,26.98,27.09,26.97,27.02,263400.0
2021-05-12 13:30:00,26.98,27.0,26.89,26.89,130650.0,26.98,27.0,26.89,26.89,130650.0
2021-05-12 14:00:00,26.86,26.95,26.84,26.92,199650.0,26.86,26.95,26.84,26.92,199650.0
2021-05-12 14:30:00,26.91,26.98,26.84,26.84,163400.0,26.91,26.98,26.84,26.84,163400.0
2021-05-12 15:00:00,26.87,26.87,26.76,26.8,227150.0,26.87,26.87,26.76,26.8,227150.0
2021-05-12 15:30:00,26.79,26.89,26.79,26.86,1087400.0,26.79,26.89,26.79,26.86,1087400.0
2021-05-13 09:30:00,27.01,27.16,26.77,26.96,730250.0,27.01,27.16,26.77,26.96,730250.0
2021-05-13 10:00:00,27.02,27.12,27.0,27.0,211900.0,27.02,27.12,27.0,27.0,211900.0
2021-05-13 10:30:00,27.06,27.06,26.98,27.0,130450.0,27.06,27.06,26.98,27.0,130450.0
2021-05-13 11:00:00,27.0,27.0,26.85,26.85,126250.0,27.0,27.0,26.85,26.85,126250.0
2021-05-13 11:30:00,26.85,26.88,26.74,26.74,120000.0,26.85,26.88,26.74,26.74,120000.0
2021-05-13 12:00:00,26.78,26.9,26.77,26.82,135850.0,26.78,26.9,26.77,26.82,135850.0
2021-05-13 12:30:00,26.86,26.89,26.67,26.67,162950.0,26.86,26.89,26.67,26.67,162950.0
2021-05-13 13:00:00,26.66,26.75,26.66,26.68,179500.0,26.66,26.75,26.66,26.68,179500.0
2021-05-13 13:30:00,26.61,26.61,26.51,26.57,337150.0,26.61,26.61,26.51,26.57,337150.0
2021-05-13 14:00:00,26.57,26.72,26.57,26.67,216850.0,26.57,26.72,26.57,26.67,216850.0
2021-05-13 14:30:00,26.71,26.82,26.65,26.66,155400.0,26.71,26.82,26.65,26.66,155400.0
2021-05-13 15:00:00,26.66,26.7,26.52,26.58,308250.0,26.66,26.7,26.52,26.58,308250.0
2021-05-13 15:30:00,26.62,26.67,26.4,26.45,1313450.0,26.62,26.67,26.4,26.45,1313450.0
2021-05-14 09:30:00,26.68,26.92,26.6,26.9,513200.0,26.68,26.92,26.6,26.9,513200.0
2021-05-14 10:00:00,26.93,27.12,26.93,27.06,581050.0,26.93,27.12,26.93,27.06,581050.0
2021-05-14 10:30:00,27.04,27.19,27.04,27.18,207750.0,27.04,27.19,27.04,27.18,207750.0
2021-05-14 11:00:00,27.19,27.19,27.12,27.14,196400.0,27.19,27.19,27.12,27.14,196400.0
2021-05-14 11:30:00,27.11,27.17,27.1,27.15,114750.0,27.11,27.17,27.1,27.15,114750.0
2021-05-14 12:00:00,27.15,27.18,27.13,27.17,185100.0,27.15,27.18,27.13,27.17,185100.0
2021-05-14 12:30:00,27.18,27.2,27.14,27.14,143750.0,27.18,27.2,27.14,27.14,143750.0
2021-05-14 13:00:00,27.16,27.16,27.11,27.14,95250.0,27.16,27.16,27.11,27.14,95250.0
2021-05-14 13:30:00,27.14,27.16,27.08,27.16,90000.0,27.14,27.16,27.08,27.16,90000.0
2021-05-14 14:00:00,27.18,27.24,27.16,27.19,341150.0,27.18,27.24,27.16,27.19,341150.0
2021-05-14 14:30:00,27.18,27.28,27.18,27.24,143550.0,27.18,27.28,27.18,27.24,143550.0
2021-05-14 15:00:00,27.21,27.21,27.15,27.15,274900.0,27.21,27.21,27.15,27.15,274900.0
2021-05-14 15:30:00,27.16,27.17,27.06,27.09,855950.0,27.16,27.17,27.06,27.09,855950.0
2021-05-17 09:30:00,26.96,27.08,26.9,26.96,398850.0,26.96,27.08,26.9,26.96,398850.0
2021-05-17 10:00:00,26.98,27.02,26.89,26.89,193750.0,26.98,27.02,26.89,26.89,193750.0
2021-05-17 10:30:00,26.84,26.98,26.84,26.97,152650.0,26.84,26.98,26.84,26.97,152650.0
2021-05-17 11:00:00,26.92,26.95,26.84,26.88,162500.0,26.92,26.95,26.84,26.88,162500.0
2021-05-17 11:30:00,26.86,26.87,26.75,26.75,113250.0,26.86,26.87,26.75,26.75,113250.0
2021-05-17 12:00:00,26.75,26.76,26.68,26.76,138850.0,26.75,26.76,26.68,26.76,138850.0
2021-05-17 12:30:00,26.75,26.78,26.67,26.69,243300.0,26.75,26.78,26.67,26.69,243300.0
2021-05-17 13:00:00,26.66,26.67,26.54,26.56,189200.0,26.66,26.67,26.54,26.56,189200.0
2021-05-17 13:30:00,26.55,26.59,26.43,26.51,202700.0,26.55,26.59,26.43,26.51,202700.0
2021-05-17 14:00:00,26.51,26.54,26.46,26.54,88150.0,26.51,26.54,26.46,26.54,88150.0
2021-05-17 14:30:00,26.58,26.62,26.45,26.58,313950.0,26.58,26.62,26.45,26.58,313950.0
2021-05-17 15:00:00,26.56,26.62,26.52,26.57,265250.0,26.56,26.62,26.52,26.57,265250.0
2021-05-17 15:30:00,26.58,26.67,26.53,26.61,1564200.0,26.58,26.67,26.53,26.61,1564200.0
2021-05-18 09:30:00,26.8,26.8,26.28,26.7,2099450.0,26.8,26.8,26.28,26.7,2099450.0
2021-05-18 10:00:00,26.7,26.87,26.7,26.87,408850.0,26.7,26.87,26.7,26.87,408850.0
2021-05-18 10:30:00,26.88,26.95,26.83,26.9,108850.0,26.88,26.95,26.83,26.9,108850.0
2021-05-18 11:00:00,26.9,26.91,26.84,26.89,217500.0,26.9,26.91,26.84,26.89,217500.0
2021-05-18 11:30:00,26.87,26.89,26.77,26.78,136900.0,26.87,26.89,26.77,26.78,136900.0
2021-05-18 12:00:00,26.76,26.88,26.75,26.87,107500.0,26.76,26.88,26.75,26.87,107500.0
2021-05-18 12:30:00,26.87,26.87,26.8,26.86,85000.0,26.87,26.87,26.8,26.86,85000.0
2021-05-18 13:00:00,26.82,26.84,26.77,26.8,152100.0,26.82,26.84,26.77,26.8,152100.0
2021-05-18 13:30:00,26.82,26.84,26.73,26.73,115550.0,26.82,26.84,26.73,26.73,115550.0
2021-05-18 14:00:00,26.75,26.75,26.58,26.65,238550.0,26.75,26.75,26.58,26.65,238550.0
2021-05-18 14:30:00,26.61,26.61,26.46,26.55,297200.0,26.61,26.61,26.46,26.55,297200.0
2021-05-18 15:00:00,26.55,26.66,26.54,26.65,320200.0,26.55,26.66,26.54,26.65,320200.0
2021-05-18 15:30:00,26.65,26.69,26.47,26.48,686150.0,26.65,26.69,26.47,26.48,686150.0
2021-05-19 09:30:00,26.18,26.34,25.9,26.18,816200.0,26.18,26.34,25.9,26.18,816200.0
2021-05-19 10:00:00,26.23,26.23,26.03,26.17,455800.0,26.23,26.23,26.03,26.17,455800.0
2021-05-19 10:30:00,26.18,26.2,26.06,26.06,413500.0,26.18,26.2,26.06,26.06,413500.0
2021-05-19 11:00:00,26.06,26.06,25.98,26.04,296850.0,26.06,26.06,25.98,26.04,296850.0
2021-05-19 11:30:00,26.02,26.06,25.97,26.06,694450.0,26.02,26.06,25.97,26.06,694450.0
2021-05-19 12:00:00,26.04,26.16,26.04,26.1,220000.0,26.04,26.16,26.04,26.1,220000.0
2021-05-19 12:30:00,26.11,26.13,26.05,26.05,303200.0,26.11,26.13,26.05,26.05,303200.0
2021-05-19 13:00:00,26.06,26.11,26.04,26.05,202550.0,26.06,26.11,26.04,26.05,202550.0
2021-05-19 13:30:00,26.06,26.07,25.99,26.03,281750.0,26.06,26.07,25.99,26.03,281750.0
2021-05-19 14:00:00,26.05,26.11,25.92,26.1,495300.0,26.05,26.11,25.92,26.1,495300.0
2021-05-19 14:30:00,26.12,26.13,25.96,26.0,379400.0,26.12,26.13,25.96,26.0,379400.0
2021-05-19 15:00:00,25.98,26.11,25.96,26.09,297400.0,25.98,26.11,25.96,26.09,297400.0
2021-05-19 15:30:00,26.08,26.16,26.02,26.16,1013050.0,26.08,26.16,26.02,26.16,1013050.0
2021-05-20 09:30:00,26.76,26.99,26.72,26.86,1704900.0,26.76,26.99,26.72,26.86,1704900.0
2021-05-20 10:00:00,26.86,27.06,26.86,26.99,782450.0,26.86,27.06,26.86,26.99,782450.0
2021-05-20 10:30:00,26.97,26.97,26.85,26.87,510750.0,26.97,26.97,26.85,26.87,510750.0
2021-05-20 11:00:00,26.88,27.01,26.81,26.99,891800.0,26.88,27.01,26.81,26.99,891800.0
2021-05-20 11:30:00,26.98,27.04,26.92,26.99,784050.0,26.98,27.04,26.92,26.99,784050.0
2021-05-20 12:00:00,26.99,27.0,26.93,26.93,397700.0,26.99,27.0,26.93,26.93,397700.0
2021-05-20 12:30:00,26.93,27.01,26.9,26.99,461400.0,26.93,27.01,26.9,26.99,461400.0
2021-05-20 13:00:00,26.98,26.98,26.93,26.94,118450.0,26.98,26.98,26.93,26.94,118450.0
2021-05-20 13:30:00,26.94,26.95,26.85,26.87,432350.0,26.94,26.95,26.85,26.87,432350.0
2021-05-20 14:00:00,26.88,26.89,26.84,26.85,105000.0,26.88,26.89,26.84,26.85,105000.0
2021-05-20 14:30:00,26.86,26.86,26.74,26.78,157350.0,26.86,26.86,26.74,26.78,157350.0
2021-05-20 15:00:00,26.79,26.84,26.76,26.83,134200.0,26.79,26.84,26.76,26.83,134200.0
2021-05-20 15:30:00,26.84,26.88,26.81,26.83,1602100.0,26.84,26.88,26.81,26.83,1602100.0
2021-05-21 09:30:00,26.97,27.11,26.88,27.08,739000.0,26.97,27.11,26.88,27.08,739000.0
2021-05-21 10:00:00,27.11,27.11,26.94,26.99,426000.0,27.11,27.11,26.94,26.99,426000.0
2021-05-21 10:30:00,27.02,27.03,26.96,26.96,277550.0,27.02,27.03,26.96,26.96,277550.0
2021-05-21 11:00:00,26.99,27.01,26.88,26.88,190900.0,26.99,27.01,26.88,26.88,190900.0
2021-05-21 11:30:00,26.87,26.91,26.81,26.87,172300.0,26.87,26.91,26.81,26.87,172300.0
2021-05-21 12:00:00,26.86,26.93,26.81,26.88,240000.0,26.86,26.93,26.81,26.88,240000.0
2021-05-21 12:30:00,26.89,26.92,26.89,26.89,127850.0,26.89,26.92,26.89,26.89,127850.0
2021-05-21 13:00:00,26.88,26.88,26.78,26.84,100000.0,26.88,26.88,26.78,26.84,100000.0
2021-05-21 13:30:00,26.82,26.84,26.76,26.76,30000.0,26.82,26.84,26.76,26.76,30000.0
2021-05-21 14:00:00,26.77,26.77,26.66,26.66,130350.0,26.77,26.77,26.66,26.66,130350.0
2021-05-21 14:30:00,26.63,26.69,26.61,26.67,123050.0,26.63,26.69,26.61,26.67,123050.0
2021-05-21 15:00:00,26.68,26.7,26.64,26.68,148200.0,26.68,26.7,26.64,26.68,148200.0
2021-05-21 15:30:00,26.67,26.68,26.56,26.6,1559150.0,26.67,26.68,26.56,26.6,1559150.0
2021-05-24 09:30:00,26.78,26.9,26.68,26.89,592650.0,26.78,26.9,26.68,26.89,592650.0
2021-05-24 10:00:00,26.87,27.05,26.86,26.92,576350.0,26.87,27.05,26.86,26.92,576350.0
2021-05-24 10:30:00,26.94,27.07,26.94,27.06,936800.0,26.94,27.07,26.94,27.06,936800.0
2021-05-24 11:00:00,27.08,27.12,27.03,27.1,271600.0,27.08,27.12,27.03,27.1,271600.0
2021-05-24 11:30:00,27.1,27.12,27.09,27.1,216800.0,27.1,27.12,27.09,27.1,216800.0
2021-05-24 12:00:00,27.1,27.16,27.1,27.11,188900.0,27.1,27.16,27.1,27.11,188900.0
2021-05-24 12:30:00,27.1,27.11,26.95,26.95,225800.0,27.1,27.11,26.95,26.95,225800.0
2021-05-24 13:00:00,26.95,26.95,26.92,26.94,105050.0,26.95,26.95,26.92,26.94,105050.0
2021-05-24 13:30:00,26.94,26.98,26.91,26.97,125600.0,26.94,26.98,26.91,26.97,125600.0
2021-05-24 14:00:00,26.98,27.09,26.97,27.06,330500.0,26.98,27.09,26.97,27.06,330500.0
2021-05-24 14:30:00,27.06,27.08,26.97,26.97,151050.0,27.06,27.08,26.97,26.97,151050.0
2021-05-24 15:00:00,26.97,26.99,26.95,26.95,220750.0,26.97,26.99,26.95,26.95,220750.0
2021-05-24 15:30:00,26.95,26.98,26.84,26.85,679200.0,26.95,26.98,26.84,26.85,679200.0
2021-05-25 09:30:00,27.03,27.13,26.85,26.92,339750.0,27.03,27.13,26.85,26.92,339750.0
2021-05-25 10:00:00,26.96,27.0,26.92,26.99,205000.0,26.96,27.0,26.92,26.99,205000.0
2021-05-25 10:30:00,26.97,27.01,26.94,26.97,273200.0,26.97,27.01,26.94,26.97,273200.0
2021-05-25 11:00:00,26.97,26.97,26.85,26.85,243650.0,26.97,26.97,26.85,26.85,243650.0
2021-05-25 11:30:00,26.85,26.85,26.76,26.84,280650.0,26.85,26.85,26.76,26.84,280650.0
2021-05-25 12:00:00,26.86,26.86,26.79,26.79,182250.0,26.86,26.86,26.79,26.79,182250.0
2021-05-25 12:30:00,26.82,26.89,26.81,26.82,224850.0,26.82,26.89,26.81,26.82,224850.0
2021-05-25 13:00:00,26.8,26.82,26.74,26.74,203300.0,26.8,26.82,26.74,26.74,203300.0
2021-05-25 13:30:00,26.78,26.78,26.69,26.78,323450.0,26.78,26.78,26.69,26.78,323450.0
2021-05-25 14:00:00,26.79,26.82,26.72,26.81,645550.0,26.79,26.82,26.72,26.81,645550.0
2021-05-25 14:30:00,26.86,27.0,26.79,26.96,800650.0,26.86,27.0,26.79,26.96,800650.0
2021-05-25 15:00:00,26.97,26.97,26.87,26.92,195750.0,26.97,26.97,26.87,26.92,195750.0
2021-05-25 15:30:00,26.93,26.99,26.87,26.95,954000.0,26.93,26.99,26.87,26.95,954000.0
2021-05-26 09:30:00,27.11,27.46,27.1,27.39,1006000.0,27.11,27.46,27.1,27.39,1006000.0
2021-05-26 10:00:00,27.36,27.36,27.1,27.22,318150.0,27.36,27.36,27.1,27.22,318150.0
2021-05-26 10:30:00,27.25,27.26,27.12,27.17,263350.0,27.25,27.26,27.12,27.17,263350.0
2021-05-26 11:00:00,27.14,27.2,27.14,27.15,161050.0,27.14,27.2,27.14,27.15,161050.0
2021-05-26 11:30:00,27.16,27.22,27.15,27.21,125200.0,27.16,27.22,27.15,27.21,125200.0
2021-05-26 12:00:00,27.23,27.32,27.21,27.23,309850.0,27.23,27.32,27.21,27.23,309850.0
2021-05-26 12:30:00,27.23,27.23,27.15,27.15,77500.0,27.23,27.23,27.15,27.15,77500.0
2021-05-26 13:00:00,27.17,27.19,27.09,27.14,271100.0,27.17,27.19,27.09,27.14,271100.0
2021-05-26 13:30:00,27.12,27.13,27.06,27.1,155450.0,27.12,27.13,27.06,27.1,155450.0
2021-05-26 14:00:00,27.13,27.17,27.13,27.14,139450.0,27.13,27.17,27.13,27.14,139450.0
2021-05-26 14:30:00,27.15,27.19,27.09,27.09,371150.0,27.15,27.19,27.09,27.09,371150.0
2021-05-26 15:00:00,27.09,27.09,26.93,26.95,572300.0,27.09,27.09,26.93,26.95,572300.0
2021-05-26 15:30:00,26.94,26.95,26.86,26.92,1869750.0,26.94,26.95,26.86,26.92,1869750.0
2021-05-27 09:30:00,27.08,27.18,26.89,27.09,551500.0,27.08,27.18,26.89,27.09,551500.0
2021-05-27 10:00:00,27.1,27.26,27.1,27.24,136450.0,27.1,27.26,27.1,27.24,136450.0
2021-05-27 10:30:00,27.21,27.21,27.13,27.13,65000.0,27.21,27.21,27.13,27.13,65000.0
2021-05-27 11:00:00,27.16,27.3,27.16,27.26,195950.0,27.16,27.3,27.16,27.26,195950.0
2021-05-27 11:30:00,27.26,27.26,27.2,27.23,175100.0,27.26,27.26,27.2,27.23,175100.0
2021-05-27 12:00:00,27.26,27.29,27.23,27.27,85000.0,27.26,27.29,27.23,27.27,85000.0
2021-05-27 12:30:00,27.28,27.46,27.27,27.43,420350.0,27.28,27.46,27.27,27.43,420350.0
2021-05-27 13:00:00,27.41,27.47,27.41,27.46,173250.0,27.41,27.47,27.41,27.46,173250.0
2021-05-27 13:30:00,27.46,27.49,27.37,27.37,204200.0,27.46,27.49,27.37,27.37,204200.0
2021-05-27 14:00:00,27.39,27.39,27.3,27.36,261900.0,27.39,27.39,27.3,27.36,261900.0
2021-05-27 14:30:00,27.33,27.35,27.3,27.31,127250.0,27.33,27.35,27.3,27.31,127250.0
2021-05-27 15:00:00,27.28,27.29,27.26,27.29,267400.0,27.28,27.29,27.26,27.29,267400.0
2021-05-27 15:30:00,27.31,27.37,27.29,27.33,1142150.0,27.31,27.37,27.29,27.33,1142150.0
2021-05-28 09:30:00,27.32,27.6,27.15,27.15,661600.0,27.32,27.6,27.15,27.15,661600.0
2021-05-28 10:00:00,27.17,27.43,27.17,27.28,393400.0,27.17,27.43,27.17,27.28,393400.0
2021-05-28 10:30:00,27.29,27.44,27.29,27.36,373100.0,27.29,27.44,27.29,27.36,373100.0
2021-05-28 11:00:00,27.38,27.48,27.33,27.38,122000.0,27.38,27.48,27.33,27.38,122000.0
2021-05-28 11:30:00,27.41,27.49,27.41,27.49,185700.0,27.41,27.49,27.41,27.49,185700.0
2021-05-28 12:00:00,27.5,27.56,27.45,27.54,379050.0,27.5,27.56,27.45,27.54,379050.0
2021-05-28 12:30:00,27.54,27.64,27.54,27.61,205400.0,27.54,27.64,27.54,27.61,205400.0
2021-05-28 13:00:00,27.62,27.64,27.49,27.49,200300.0,27.62,27.64,27.49,27.49,200300.0
2021-05-28 13:30:00,27.5,27.52,27.44,27.46,297450.0,27.5,27.52,27.44,27.46,297450.0
2021-05-28 14:00:00,27.46,27.48,27.44,27.47,230550.0,27.46,27.48,27.44,27.47,230550.0
2021-05-28 14:30:00,27.48,27.49,27.45,27.45,207200.0,27.48,27.49,27.45,27.45,207200.0
2021-05-28 15:00:00,27.47,27.5,27.37,27.37,257950.0,27.47,27.5,27.37,27.37,257950.0
2021-05-28 15:30:00,27.36,27.54,27.35,27.45,1054250.0,27.36,27.54,27.35,27.45,1054250.0
2021-06-01 09:30:00,27.44,27.57,27.14,27.25,1036050.0,27.44,27.57,27.14,27.25,1036050.0
2021-06-01 10:00:00,27.26,27.3,26.92,26.94,879700.0,27.26,27.3,26.92,26.94,879700.0
2021-06-01 10:30:00,26.96,26.98,26.84,26.92,737450.0,26.96,26.98,26.84,26.92,737450.0
2021-06-01 11:00:00,26.97,27.08,26.87,27.08,464350.0,26.97,27.08,26.87,27.08,464350.0
2021-06-01 11:30:00,27.07,27.18,27.05,27.14,333800.0,27.07,27.18,27.05,27.14,333800.0
2021-06-01 12:00:00,27.11,27.21,27.08,27.15,183300.0,27.11,27.21,27.08,27.15,183300.0
2021-06-01 12:30:00,27.15,27.24,27.14,27.15,205900.0,27.15,27.24,27.14,27.15,205900.0
2021-06-01 13:00:00,27.16,27.18,27.12,27.13,278500.0,27.16,27.18,27.12,27.13,278500.0
2021-06-01 13:30:00,27.13,27.21,27.12,27.21,855700.0,27.13,27.21,27.12,27.21,855700.0
2021-06-01 14:00:00,27.22,27.29,27.18,27.26,304800.0,27.22,27.29,27.18,27.26,304800.0
2021-06-01 14:30:00,27.26,27.31,27.2,27.29,512150.0,27.26,27.31,27.2,27.29,512150.0
2021-06-01 15:00:00,27.29,27.29,27.19,27.19,475550.0,27.29,27.29,27.19,27.19,475550.0
2021-06-01 15:30:00,27.2,27.24,27.16,27.2,1736200.0,27.2,27.24,27.16,27.2,1736200.0
2021-06-02 09:30:00,27.08,27.29,27.05,27.1,1477050.0,27.08,27.29,27.05,27.1,1477050.0
2021-06-02 10:00:00,27.07,27.2,27.05,27.17,286550.0,27.07,27.2,27.05,27.17,286550.0
2021-06-02 10:30:00,27.17,27.19,27.1,27.19,1396400.0,27.17,27.19,27.1,27.19,1396400.0
2021-06-02 11:00:00,27.19,27.2,27.12,27.13,361600.0,27.19,27.2,27.12,27.13,361600.0
2021-06-02 11:30:00,27.16,27.18,27.13,27.16,126200.0,27.16,27.18,27.13,27.16,126200.0
2021-06-02 12:00:00,27.16,27.18,27.15,27.16,480950.0,27.16,27.18,27.15,27.16,480950.0
2021-06-02 12:30:00,27.15,27.23,27.15,27.23,106400.0,27.15,27.23,27.15,27.23,106400.0
2021-06-02 13:00:00,27.25,27.26,27.2,27.21,328650.0,27.25,27.26,27.2,27.21,328650.0
2021-06-02 13:30:00,27.24,27.24,27.19,27.2,370500.0,27.24,27.24,27.19,27.2,370500.0
2021-06-02 14:00:00,27.22,27.23,27.19,27.19,277050.0,27.22,27.23,27.19,27.19,277050.0
2021-06-02 14:30:00,27.21,27.23,27.19,27.2,441800.0,27.21,27.23,27.19,27.2,441800.0
2021-06-02 15:00:00,27.19,27.22,27.19,27.2,441600.0,27.19,27.22,27.19,27.2,441600.0
2021-06-02 15:30:00,27.2,27.25,27.17,27.25,1240350.0,27.2,27.25,27.17,27.25,1240350.0
2021-06-03 09:30:00,27.12,27.25,26.93,27.02,787050.0,27.12,27.25,26.93,27.02,787050.0
2021-06-03 10:00:00,27.0,27.05,26.95,27.04,265900.0,27.0,27.05,26.95,27.04,265900.0
2021-06-03 10:30:00,27.04,27.09,26.95,27.09,261050.0,27.04,27.09,26.95,27.09,261050.0
2021-06-03 11:00:00,27.09,27.17,27.02,27.04,215350.0,27.09,27.17,27.02,27.04,215350.0
2021-06-03 11:30:00,27.04,27.1,26.93,26.98,551650.0,27.04,27.1,26.93,26.98,551650.0
2021-06-03 12:00:00,26.99,27.03,26.96,27.02,238550.0,26.99,27.03,26.96,27.02,238550.0
2021-06-03 12:30:00,27.01,27.16,27.0,27.12,356350.0,27.01,27.16,27.0,27.12,356350.0
2021-06-03 13:00:00,27.12,27.13,27.04,27.09,255000.0,27.12,27.13,27.04,27.09,255000.0
2021-06-03 13:30:00,27.1,27.11,27.05,27.05,394150.0,27.1,27.11,27.05,27.05,394150.0
2021-06-03 14:00:00,27.05,27.07,26.95,26.98,475250.0,27.05,27.07,26.95,26.98,475250.0
2021-06-03 14:30:00,26.99,27.05,26.96,26.96,350850.0,26.99,27.05,26.96,26.96,350850.0
2021-06-03 15:00:00,26.98,27.0,26.79,26.81,454450.0,26.98,27.0,26.79,26.81,454450.0
2021-06-03 15:30:00,26.81,26.81,26.61,26.68,1560650.0,26.81,26.81,26.61,26.68,1560650.0
2021-06-04 09:30:00,26.77,27.03,26.73,26.75,642650.0,26.77,27.03,26.73,26.75,642650.0
2021-06-04 10:00:00,26.75,26.76,26.61,26.63,368850.0,26.75,26.76,26.61,26.63,368850.0
2021-06-04 10:30:00,26.64,26.65,26.54,26.55,314650.0,26.64,26.65,26.54,26.55,314650.0
2021-06-04 11:00:00,26.54,26.58,26.51,26.54,340050.0,26.54,26.58,26.51,26.54,340050.0
2021-06-04 11:30:00,26.55,26.57,26.53,26.53,394150.0,26.55,26.57,26.53,26.53,394150.0
2021-06-04 12:00:00,26.55,26.55,26.48,26.49,350950.0,26.55,26.55,26.48,26.49,350950.0
2021-06-04 12:30:00,26.49,26.58,26.49,26.58,192850.0,26.49,26.58,26.49,26.58,192850.0
2021-06-04 13:00:00,26.61,26.64,26.6,26.63,99800.0,26.61,26.64,26.6,26.63,99800.0
2021-06-04 13:30:00,26.65,26.71,26.65,26.71,111400.0,26.65,26.71,26.65,26.71,111400.0
2021-06-04 14:00:00,26.73,26.74,26.54,26.57,377200.0,26.73,26.74,26.54,26.57,377200.0
2021-06-04 14:30:00,26.58,26.59,26.49,26.55,392000.0,26.58,26.59,26.49,26.55,392000.0
2021-06-04 15:00:00,26.56,26.57,26.51,26.56,445350.0,26.56,26.57,26.51,26.56,445350.0
2021-06-04 15:30:00,26.57,26.6,26.49,26.53,1116900.0,26.57,26.6,26.49,26.53,1116900.0
2021-06-07 09:30:00,26.48,26.6,26.48,26.54,313600.0,26.48,26.6,26.48,26.54,313600.0
2021-06-07 10:00:00,26.55,26.65,26.53,26.64,209550.0,26.55,26.65,26.53,26.64,209550.0
2021-06-07 10:30:00,26.66,26.77,26.65,26.75,294750.0,26.66,26.77,26.65,26.75,294750.0
2021-06-07 11:00:00,26.73,26.73,26.67,26.67,156100.0,26.73,26.73,26.67,26.67,156100.0
2021-06-07 11:30:00,26.68,26.69,26.65,26.68,174450.0,26.68,26.69,26.65,26.68,174450.0
2021-06-07 12:00:00,26.65,26.68,26.64,26.66,156300.0,26.65,26.68,26.64,26.66,156300.0
2021-06-07 12:30:00,26.64,26.67,26.62,26.62,90600.0,26.64,26.67,26.62,26.62,90600.0
2021-06-07 13:00:00,26.61,26.62,26.56,26.56,238600.0,26.61,26.62,26.56,26.56,238600.0
2021-06-07 13:30:00,26.55,26.63,26.55,26.56,106650.0,26.55,26.63,26.55,26.56,106650.0
2021-06-07 14:00:00,26.54,26.57,26.48,26.51,298000.0,26.54,26.57,26.48,26.51,298000.0
2021-06-07 14:30:00,26.49,26.51,26.46,26.46,205550.0,26.49,26.51,26.46,26.46,205550.0
2021-06-07 15:00:00,26.45,26.49,26.45,26.49,182550.0,26.45,26.49,26.45,26.49,182550.0
2021-06-07 15:30:00,26.48,26.48,26.42,26.47,1159850.0,26.48,26.48,26.42,26.47,1159850.0
2021-06-08 09:30:00,26.72,26.8,26.59,26.59,772100.0,26.72,26.8,26.59,26.59,772100.0
2021-06-08 10:00:00,26.59,26.68,26.58,26.66,261650.0,26.59,26.68,26.58,26.66,261650.0
2021-06-08 10:30:00,26.63,26.68,26.62,26.66,562700.0,26.63,26.68,26.62,26.66,562700.0
2021-06-08 11:00:00,26.67,26.7,26.59,26.66,224050.0,26.67,26.7,26.59,26.66,224050.0
2021-06-08 11:30:00,26.68,26.68,26.58,26.67,207150.0,26.68,26.68,26.58,26.67,207150.0
2021-06-08 12:00:00,26.66,26.8,26.61,26.8,916100.0,26.66,26.8,26.61,26.8,916100.0
2021-06-08 12:30:00,26.81,27.0,26.8,26.84,802950.0,26.81,27.0,26.8,26.84,802950.0
2021-06-08 13:00:00,26.82,26.87,26.82,26.83,277500.0,26.82,26.87,26.82,26.83,277500.0
2021-06-08 13:30:00,26.84,26.86,26.72,26.73,366200.0,26.84,26.86,26.72,26.73,366200.0
2021-06-08 14:00:00,26.73,26.75,26.71,26.72,396150.0,26.73,26.75,26.71,26.72,396150.0
2021-06-08 14:30:00,26.72,27.06,26.72,26.82,1388600.0,26.72,27.06,26.72,26.82,1388600.0
2021-06-08 15:00:00,26.8,26.89,26.79,26.81,482050.0,26.8,26.89,26.79,26.81,482050.0
2021-06-08 15:30:00,26.8,26.9,26.73,26.74,1273550.0,26.8,26.9,26.73,26.74,1273550.0
2021-06-09 09:30:00,26.88,26.89,26.75,26.89,367400.0,26.88,26.89,26.75,26.89,367400.0
2021-06-09 10:00:00,26.89,26.89,26.77,26.8,184500.0,26.89,26.89,26.77,26.8,184500.0
2021-06-09 10:30:00,26.8,26.81,26.72,26.77,290300.0,26.8,26.81,26.72,26.77,290300.0
2021-06-09 11:00:00,26.76,26.78,26.72,26.72,104350.0,26.76,26.78,26.72,26.72,104350.0
2021-06-09 11:30:00,26.72,26.85,26.67,26.67,299900.0,26.72,26.85,26.67,26.67,299900.0
2021-06-09 12:00:00,26.66,26.71,26.66,26.68,62400.0,26.66,26.71,26.66,26.68,62400.0
2021-06-09 12:30:00,26.68,26.82,26.65,26.81,213850.0,26.68,26.82,26.65,26.81,213850.0
2021-06-09 13:00:00,26.82,26.83,26.75,26.77,200900.0,26.82,26.83,26.75,26.77,200900.0
2021-06-09 13:30:00,26.76,26.76,26.64,26.64,139000.0,26.76,26.76,26.64,26.64,139000.0
2021-06-09 14:00:00,26.64,26.68,26.63,26.68,177800.0,26.64,26.68,26.63,26.68,177800.0
2021-06-09 14:30:00,26.69,26.7,26.65,26.68,316500.0,26.69,26.7,26.65,26.68,316500.0
2021-06-09 15:00:00,26.68,26.69,26.57,26.58,369950.0,26.68,26.69,26.57,26.58,369950.0
2021-06-09 15:30:00,26.57,26.6,26.53,26.59,731000.0,26.57,26.6,26.53,26.59,731000.0
2021-06-10 09:30:00,26.72,26.74,26.57,26.66,570250.0,26.72,26.74,26.57,26.66,570250.0
2021-06-10 10:00:00,26.65,26.72,26.58,26.58,193850.0,26.65,26.72,26.58,26.58,193850.0
2021-06-10 10:30:00,26.58,26.58,26.45,26.54,146950.0,26.58,26.58,26.45,26.54,146950.0
2021-06-10 11:00:00,26.55,26.6,26.49,26.56,241650.0,26.55,26.6,26.49,26.56,241650.0
2021-06-10 11:30:00,26.58,26.65,26.53,26.55,265700.0,26.58,26.65,26.53,26.55,265700.0
2021-06-10 12:00:00,26.6,26.61,26.55,26.55,211300.0,26.6,26.61,26.55,26.55,211300.0
2021-06-10 12:30:00,26.57,26.65,26.56,26.6,100300.0,26.57,26.65,26.56,26.6,100300.0
2021-06-10 13:00:00,26.55,26.67,26.55,26.63,192500.0,26.55,26.67,26.55,26.63,192500.0
2021-06-10 13:30:00,26.65,26.73,26.62,26.71,150150.0,26.65,26.73,26.62,26.71,150150.0
2021-06-10 14:00:00,26.68,26.73,26.65,26.73,169950.0,26.68,26.73,26.65,26.73,169950.0
2021-06-10 14:30:00,26.7,26.85,26.7,26.82,182000.0,26.7,26.85,26.7,26.82,182000.0
2021-06-10 15:00:00,26.8,26.87,26.78,26.86,282600.0,26.8,26.87,26.78,26.86,282600.0
2021-06-10 15:30:00,26.86,26.89,26.82,26.88,945100.0,26.86,26.89,26.82,26.88,945100.0
2021-06-11 09:30:00,26.9,27.0,26.89,26.97,728250.0,26.9,27.0,26.89,26.97,728250.0
2021-06-11 10:00:00,27.0,27.05,26.92,27.03,583900.0,27.0,27.05,26.92,27.03,583900.0
2021-06-11 10:30:00,27.06,27.06,26.96,26.99,219700.0,27.06,27.06,26.96,26.99,219700.0
2021-06-11 11:00:00,26.98,27.16,26.97,27.11,240450.0,26.98,27.16,26.97,27.11,240450.0
2021-06-11 11:30:00,27.08,27.17,27.05,27.11,357750.0,27.08,27.17,27.05,27.11,357750.0
2021-06-11 12:00:00,27.13,27.16,27.12,27.13,283750.0,27.13,27.16,27.12,27.13,283750.0
2021-06-11 12:30:00,27.14,27.24,27.13,27.22,447000.0,27.14,27.24,27.13,27.22,447000.0
2021-06-11 13:00:00,27.23,27.29,27.2,27.25,452700.0,27.23,27.29,27.2,27.25,452700.0
2021-06-11 13:30:00,27.26,27.3,27.2,27.2,363000.0,27.26,27.3,27.2,27.2,363000.0
2021-06-11 14:00:00,27.2,27.33,27.2,27.32,460300.0,27.2,27.33,27.2,27.32,460300.0
2021-06-11 14:30:00,27.31,27.34,27.2,27.27,539150.0,27.31,27.34,27.2,27.27,539150.0
2021-06-11 15:00:00,27.28,27.32,27.23,27.23,419700.0,27.28,27.32,27.23,27.23,419700.0
2021-06-11 15:30:00,27.24,27.36,27.24,27.35,1249550.0,27.24,27.36,27.24,27.35,1249550.0
2021-06-14 09:30:00,27.92,28.15,27.68,28.08,3135150.0,27.92,28.15,27.68,28.08,3135150.0
2021-06-14 10:00:00,28.08,28.08,27.98,28.03,824600.0,28.08,28.08,27.98,28.03,824600.0
2021-06-14 10:30:00,28.02,28.08,27.97,27.99,695900.0,28.02,28.08,27.97,27.99,695900.0
2021-06-14 11:00:00,28.02,28.02,27.88,27.9,849450.0,28.02,28.02,27.88,27.9,849450.0
2021-06-14 11:30:00,27.9,27.91,27.86,27.91,422050.0,27.9,27.91,27.86,27.91,422050.0
2021-06-14 12:00:00,27.89,27.94,27.86,27.93,372400.0,27.89,27.94,27.86,27.93,372400.0
2021-06-14 12:30:00,27.93,27.98,27.87,27.91,669600.0,27.93,27.98,27.87,27.91,669600.0
2021-06-14 13:00:00,27.9,27.95,27.87,27.91,434900.0,27.9,27.95,27.87,27.91,434900.0
2021-06-14 13:30:00,27.89,27.92,27.81,27.82,218750.0,27.89,27.92,27.81,27.82,218750.0
2021-06-14 14:00:00,27.82,27.86,27.75,27.76,299350.0,27.82,27.86,27.75,27.76,299350.0
2021-06-14 14:30:00,27.76,27.78,27.62,27.71,413700.0,27.76,27.78,27.62,27.71,413700.0
2021-06-14 15:00:00,27.71,27.75,27.71,27.74,291800.0,27.71,27.75,27.71,27.74,291800.0
2021-06-14 15:30:00,27.74,27.85,27.73,27.83,1119700.0,27.74,27.85,27.73,27.83,1119700.0
2021-06-15 09:30:00,27.84,27.84,27.51,27.51,991600.0,27.84,27.84,27.51,27.51,991600.0
2021-06-15 10:00:00,27.52,27.52,27.38,27.44,472400.0,27.52,27.52,27.38,27.44,472400.0
2021-06-15 10:30:00,27.46,27.47,27.37,27.39,345350.0,27.46,27.47,27.37,27.39,345350.0
2021-06-15 11:00:00,27.4,27.44,27.26,27.31,266650.0,27.4,27.44,27.26,27.31,266650.0
2021-06-15 11:30:00,27.3,27.31,27.16,27.3,330650.0,27.3,27.31,27.16,27.3,330650.0
2021-06-15 12:00:00,27.28,27.3,27.21,27.3,355900.0,27.28,27.3,27.21,27.3,355900.0
2021-06-15 12:30:00,27.29,27.29,27.18,27.24,228050.0,27.29,27.29,27.18,27.24,228050.0
2021-06-15 13:00:00,27.25,27.25,27.14,27.19,719550.0,27.25,27.25,27.14,27.19,719550.0
2021-06-15 13:30:00,27.17,27.21,27.16,27.2,289500.0,27.17,27.21,27.16,27.2,289500.0
2021-06-15 14:00:00,27.21,27.26,27.2,27.26,308750.0,27.21,27.26,27.2,27.26,308750.0
2021-06-15 14:30:00,27.27,27.4,27.25,27.38,551700.0,27.27,27.4,27.25,27.38,551700.0
2021-06-15 15:00:00,27.38,27.4,27.34,27.39,518350.0,27.38,27.4,27.34,27.39,518350.0
2021-06-15 15:30:00,27.39,27.44,27.36,27.41,1333950.0,27.39,27.44,27.36,27.41,1333950.0
2021-06-16 09:30:00,27.54,27.62,27.51,27.54,371000.0,27.54,27.62,27.51,27.54,371000.0
2021-06-16 10:00:00,27.54,27.57,27.5,27.5,222550.0,27.54,27.57,27.5,27.5,222550.0
2021-06-16 10:30:00,27.48,27.48,27.4,27.45,205550.0,27.48,27.48,27.4,27.45,205550.0
2021-06-16 11:00:00,27.43,27.51,27.42,27.47,270600.0,27.43,27.51,27.42,27.47,270600.0
2021-06-16 11:30:00,27.45,27.54,27.43,27.52,155950.0,27.45,27.54,27.43,27.52,155950.0
2021-06-16 12:00:00,27.52,27.52,27.38,27.38,136300.0,27.52,27.52,27.38,27.38,136300.0
2021-06-16 12:30:00,27.4,27.45,27.4,27.41,234500.0,27.4,27.45,27.4,27.41,234500.0
2021-06-16 13:00:00,27.41,27.45,27.41,27.42,104350.0,27.41,27.45,27.41,27.42,104350.0
2021-06-16 13:30:00,27.4,27.42,27.38,27.38,138200.0,27.4,27.42,27.38,27.38,138200.0
2021-06-16 14:00:00,27.38,27.38,27.1,27.23,230850.0,27.38,27.38,27.1,27.23,230850.0
2021-06-16 14:30:00,27.21,27.34,27.19,27.34,630600.0,27.21,27.34,27.19,27.34,630600.0
2021-06-16 15:00:00,27.34,27.6,27.34,27.59,790050.0,27.34,27.6,27.34,27.59,790050.0
2021-06-16 15:30:00,27.59,27.69,27.56,27.67,1755050.0,27.59,27.69,27.56,27.67,1755050.0
2021-06-17 09:30:00,27.6,27.92,27.59,27.91,854850.0,27.6,27.92,27.59,27.91,854850.0
2021-06-17 10:00:00,27.91,28.12,27.91,28.08,649050.0,27.91,28.12,27.91,28.08,649050.0
2021-06-17 10:30:00,28.06,28.19,28.05,28.07,512250.0,28.06,28.19,28.05,28.07,512250.0
2021-06-17 11:00:00,28.1,28.15,27.96,28.09,501200.0,28.1,28.15,27.96,28.09,501200.0
2021-06-17 11:30:00,28.03,28.08,27.93,27.96,539400.0,28.03,28.08,27.93,27.96,539400.0
2021-06-17 12:00:00,27.92,27.94,27.69,27.7,331300.0,27.92,27.94,27.69,27.7,331300.0
2021-06-17 12:30:00,27.68,27.77,27.63,27.76,232700.0,27.68,27.77,27.63,27.76,232700.0
2021-06-17 13:00:00,27.78,27.84,27.71,27.82,310000.0,27.78,27.84,27.71,27.82,310000.0
2021-06-17 13:30:00,27.82,27.86,27.75,27.85,256300.0,27.82,27.86,27.75,27.85,256300.0
2021-06-17 14:00:00,27.84,27.84,27.76,27.8,180500.0,27.84,27.84,27.76,27.8,180500.0
2021-06-17 14:30:00,27.79,27.82,27.76,27.82,184750.0,27.79,27.82,27.76,27.82,184750.0
2021-06-17 15:00:00,27.83,27.87,27.8,27.83,337100.0,27.83,27.87,27.8,27.83,337100.0
2021-06-17 15:30:00,27.83,27.9,27.77,27.88,2145400.0,27.83,27.9,27.77,27.88,2145400.0
2021-06-18 09:30:00,27.6,27.98,27.6,27.95,1117550.0,27.6,27.98,27.6,27.95,1117550.0
2021-06-18 10:00:00,27.91,28.04,27.91,27.97,517650.0,27.91,28.04,27.91,27.97,517650.0
2021-06-18 10:30:00,27.93,28.04,27.81,27.94,446150.0,27.93,28.04,27.81,27.94,446150.0
2021-06-18 11:00:00,27.88,27.95,27.73,27.74,385700.0,27.88,27.95,27.73,27.74,385700.0
2021-06-18 11:30:00,27.72,27.85,27.71,27.79,309100.0,27.72,27.85,27.71,27.79,309100.0
2021-06-18 12:00:00,27.8,28.02,27.79,28.02,229150.0,27.8,28.02,27.79,28.02,229150.0
2021-06-18 12:30:00,28.03,28.03,27.96,28.0,174700.0,28.03,28.03,27.96,28.0,174700.0
2021-06-18 13:00:00,27.99,28.05,27.94,28.0,219700.0,27.99,28.05,27.94,28.0,219700.0
2021-06-18 13:30:00,28.01,28.03,27.98,28.0,225950.0,28.01,28.03,27.98,28.0,225950.0
2021-06-18 14:00:00,27.99,28.02,27.97,28.0,264550.0,27.99,28.02,27.97,28.0,264550.0
2021-06-18 14:30:00,28.0,28.0,27.96,27.97,190550.0,28.0,28.0,27.96,27.97,190550.0
2021-06-18 15:00:00,27.95,28.02,27.91,28.02,392400.0,27.95,28.02,27.91,28.02,392400.0
2021-06-18 15:30:00,28.02,28.11,27.96,27.96,1903350.0,28.02,28.11,27.96,27.96,1903350.0
2021-06-21 09:30:00,27.8,28.25,27.7,28.14,615550.0,27.8,28.25,27.7,28.14,615550.0
2021-06-21 10:00:00,28.16,28.39,28.1,28.38,431150.0,28.16,28.39,28.1,28.38,431150.0
2021-06-21 10:30:00,28.32,28.42,28.3,28.37,346250.0,28.32,28.42,28.3,28.37,346250.0
2021-06-21 11:00:00,28.34,28.49,28.34,28.43,413950.0,28.34,28.49,28.34,28.43,413950.0
2021-06-21 11:30:00,28.44,28.54,28.41,28.5,452800.0,28.44,28.54,28.41,28.5,452800.0
2021-06-21 12:00:00,28.52,28.55,28.43,28.47,225200.0,28.52,28.55,28.43,28.47,225200.0
2021-06-21 12:30:00,28.47,28.62,28.45,28.62,689100.0,28.47,28.62,28.45,28.62,689100.0
2021-06-21 13:00:00,28.61,28.62,28.48,28.53,394950.0,28.61,28.62,28.48,28.53,394950.0
2021-06-21 13:30:00,28.59,28.64,28.56,28.6,258650.0,28.59,28.64,28.56,28.6,258650.0
2021-06-21 14:00:00,28.6,28.61,28.54,28.57,197000.0,28.6,28.61,28.54,28.57,197000.0
2021-06-21 14:30:00,28.56,28.63,28.48,28.56,397200.0,28.56,28.63,28.48,28.56,397200.0
2021-06-21 15:00:00,28.58,28.63,28.48,28.56,486750.0,28.58,28.63,28.48,28.56,486750.0
2021-06-21 15:30:00,28.55,28.58,28.44,28.55,1172300.0,28.55,28.58,28.44,28.55,1172300.0
2021-06-22 09:30:00,28.52,28.68,28.41,28.58,403050.0,28.52,28.68,28.41,28.58,403050.0
2021-06-22 10:00:00,28.59,28.85,28.59,28.83,578800.0,28.59,28.85,28.59,28.83,578800.0
2021-06-22 10:30:00,28.82,28.93,28.77,28.9,310450.0,28.82,28.93,28.77,28.9,310450.0
2021-06-22 11:00:00,28.95,29.02,28.92,28.99,401100.0,28.95,29.02,28.92,28.99,401100.0
2021-06-22 11:30:00,28.96,29.01,28.87,28.88,303050.0,28.96,29.01,28.87,28.88,303050.0
2021-06-22 12:00:00,28.89,28.93,28.87,28.93,229150.0,28.89,28.93,28.87,28.93,229150.0
2021-06-22 12:30:00,28.92,28.96,28.9,28.9,306650.0,28.92,28.96,28.9,28.9,306650.0
2021-06-22 13:00:00,28.9,28.91,28.84,28.85,236950.0,28.9,28.91,28.84,28.85,236950.0
2021-06-22 13:30:00,28.84,28.9,28.82,28.86,261700.0,28.84,28.9,28.82,28.86,261700.0
2021-06-22 14:00:00,28.87,28.91,28.85,28.88,283700.0,28.87,28.91,28.85,28.88,283700.0
2021-06-22 14:30:00,28.88,28.92,28.87,28.91,275550.0,28.88,28.92,28.87,28.91,275550.0
2021-06-22 15:00:00,28.93,29.02,28.91,29.0,485150.0,28.93,29.02,28.91,29.0,485150.0
2021-06-22 15:30:00,29.0,29.0,28.94,28.96,1029400.0,29.0,29.0,28.94,28.96,1029400.0
2021-06-23 09:30:00,28.84,29.06,28.84,29.04,544950.0,28.84,29.06,28.84,29.04,544950.0
2021-06-23 10:00:00,29.01,29.1,29.01,29.1,227050.0,29.01,29.1,29.01,29.1,227050.0
2021-06-23 10:30:00,29.06,29.1,29.05,29.08,275050.0,29.06,29.1,29.05,29.08,275050.0
2021-06-23 11:00:00,29.09,29.09,28.95,29.02,397100.0,29.09,29.09,28.95,29.02,397100.0
2021-06-23 11:30:00,29.02,29.02,28.94,28.99,160000.0,29.02,29.02,28.94,28.99,160000.0
2021-06-23 12:00:00,28.98,29.02,28.97,29.01,193250.0,28.98,29.02,28.97,29.01,193250.0
2021-06-23 12:30:00,29.02,29.06,28.98,29.06,242350.0,29.02,29.06,28.98,29.06,242350.0
2021-06-23 13:00:00,29.06,29.14,29.06,29.14,273700.0,29.06,29.14,29.06,29.14,273700.0
2021-06-23 13:30:00,29.14,29.14,29.09,29.09,130550.0,29.14,29.14,29.09,29.09,130550.0
2021-06-23 14:00:00,29.11,29.11,29.0,29.0,136150.0,29.11,29.11,29.0,29.0,136150.0
2021-06-23 14:30:00,29.01,29.08,29.01,29.02,187250.0,29.01,29.08,29.01,29.02,187250.0
2021-06-23 15:00:00,29.03,29.13,29.03,29.13,167550.0,29.03,29.13,29.03,29.13,167550.0
2021-06-23 15:30:00,29.13,29.16,29.08,29.12,527300.0,29.13,29.16,29.08,29.12,527300.0
2021-06-24 09:30:00,29.35,29.6,29.24,29.5,784200.0,29.35,29.6,29.24,29.5,784200.0
2021-06-24 10:00:00,29.46,29.6,29.46,29.56,337950.0,29.46,29.6,29.46,29.56,337950.0
2021-06-24 10:30:00,29.58,29.67,29.58,29.64,244800.0,29.58,29.67,29.58,29.64,244800.0
2021-06-24 11:00:00,29.66,29.7,29.62,29.66,478850.0,29.66,29.7,29.62,29.66,478850.0
2021-06-24 11:30:00,29.68,29.71,29.61,29.64,251050.0,29.68,29.71,29.61,29.64,251050.0
2021-06-24 12:00:00,29.65,29.74,29.65,29.72,131300.0,29.65,29.74,29.65,29.72,131300.0
2021-06-24 12:30:00,29.71,29.76,29.66,29.7,478650.0,29.71,29.76,29.66,29.7,478650.0
2021-06-24 13:00:00,29.71,29.75,29.68,29.69,575900.0,29.71,29.75,29.68,29.69,575900.0
2021-06-24 13:30:00,29.69,29.72,29.64,29.67,539100.0,29.69,29.72,29.64,29.67,539100.0
2021-06-24 14:00:00,29.68,29.76,29.68,29.73,395950.0,29.68,29.76,29.68,29.73,395950.0
2021-06-24 14:30:00,29.74,29.8,29.72,29.76,309300.0,29.74,29.8,29.72,29.76,309300.0
2021-06-24 15:00:00,29.77,29.77,29.73,29.76,474350.0,29.77,29.77,29.73,29.76,474350.0
2021-06-24 15:30:00,29.76,29.81,29.71,29.78,1419050.0,29.76,29.81,29.71,29.78,1419050.0
2021-06-25 09:30:00,29.87,30.05,29.77,29.91,743400.0,29.87,30.05,29.77,29.91,743400.0
2021-06-25 10:00:00,29.89,29.95,29.87,29.94,519250.0,29.89,29.95,29.87,29.94,519250.0
2021-06-25 10:30:00,29.95,29.99,29.93,29.93,512400.0,29.95,29.99,29.93,29.93,512400.0
2021-06-25 11:00:00,29.93,29.95,29.88,29.92,743350.0,29.93,29.95,29.88,29.92,743350.0
2021-06-25 11:30:00,29.94,30.03,29.91,30.02,1660250.0,29.94,30.03,29.91,30.02,1660250.0
2021-06-25 12:00:00,30.03,30.08,29.88,29.88,514600.0,30.03,30.08,29.88,29.88,514600.0
2021-06-25 12:30:00,29.88,30.01,29.87,30.0,340550.0,29.88,30.01,29.87,30.0,340550.0
2021-06-25 13:00:00,29.97,30.09,29.95,30.07,328050.0,29.97,30.09,29.95,30.07,328050.0
2021-06-25 13:30:00,30.05,30.09,30.0,30.07,452000.0,30.05,30.09,30.0,30.07,452000.0
2021-06-25 14:00:00,30.07,30.09,30.01,30.03,427350.0,30.07,30.09,30.01,30.03,427350.0
2021-06-25 14:30:00,30.02,30.09,29.99,30.09,324000.0,30.02,30.09,29.99,30.09,324000.0
2021-06-25 15:00:00,30.1,30.14,30.06,30.11,487900.0,30.1,30.14,30.06,30.11,487900.0
2021-06-25 15:30:00,30.11,30.42,30.1,30.38,2885300.0,30.11,30.42,30.1,30.38,2885300.0
2021-06-28 09:30:00,30.38,30.6,30.3,30.36,1001300.0,30.38,30.6,30.3,30.36,1001300.0
2021-06-28 10:00:00,30.33,30.36,30.14,30.18,645900.0,30.33,30.36,30.14,30.18,645900.0
2021-06-28 10:30:00,30.18,30.22,29.94,29.97,424350.0,30.18,30.22,29.94,29.97,424350.0
2021-06-28 11:00:00,29.97,30.04,29.93,29.96,336900.0,29.97,30.04,29.93,29.96,336900.0
2021-06-28 11:30:00,29.94,29.94,29.85,29.92,546300.0,29.94,29.94,29.85,29.92,546300.0
2021-06-28 12:00:00,29.92,29.98,29.92,29.92,302300.0,29.92,29.98,29.92,29.92,302300.0
2021-06-28 12:30:00,29.92,29.97,29.9,29.93,293800.0,29.92,29.97,29.9,29.93,293800.0
2021-06-28 13:00:00,29.93,29.96,29.89,29.92,333550.0,29.93,29.96,29.89,29.92,333550.0
2021-06-28 13:30:00,29.91,29.97,29.9,29.96,218150.0,29.91,29.97,29.9,29.96,218150.0
2021-06-28 14:00:00,29.97,30.04,29.97,30.01,203750.0,29.97,30.04,29.97,30.01,203750.0
2021-06-28 14:30:00,30.01,30.05,29.99,30.0,297950.0,30.01,30.05,29.99,30.0,297950.0
2021-06-28 15:00:00,30.01,30.13,30.0,30.12,229450.0,30.01,30.13,30.0,30.12,229450.0
2021-06-28 15:30:00,30.13,30.18,30.04,30.16,862450.0,30.13,30.18,30.04,30.16,862450.0
2021-06-29 09:30:00,30.16,30.4,30.06,30.32,1100700.0,30.16,30.4,30.06,30.32,1100700.0
2021-06-29 10:00:00,30.3,30.41,30.22,30.37,542000.0,30.3,30.41,30.22,30.37,542000.0
2021-06-29 10:30:00,30.35,30.57,30.35,30.53,548350.0,30.35,30.57,30.35,30.53,548350.0
2021-06-29 11:00:00,30.51,30.57,30.49,30.56,173250.0,30.51,30.57,30.49,30.56,173250.0
2021-06-29 11:30:00,30.57,30.6,30.44,30.44,308700.0,30.57,30.6,30.44,30.44,308700.0
2021-06-29 12:00:00,30.44,30.54,30.39,30.52,220800.0,30.44,30.54,30.39,30.52,220800.0
2021-06-29 12:30:00,30.55,30.58,30.51,30.58,165000.0,30.55,30.58,30.51,30.58,165000.0
2021-06-29 13:00:00,30.59,30.66,30.57,30.62,339000.0,30.59,30.66,30.57,30.62,339000.0
2021-06-29 13:30:00,30.63,30.71,30.6,30.63,318000.0,30.63,30.71,30.6,30.63,318000.0
2021-06-29 14:00:00,30.64,30.7,30.64,30.68,230300.0,30.64,30.7,30.64,30.68,230300.0
2021-06-29 14:30:00,30.68,30.69,30.62,30.65,455950.0,30.68,30.69,30.62,30.65,455950.0
2021-06-29 15:00:00,30.62,30.7,30.62,30.67,241950.0,30.62,30.7,30.62,30.67,241950.0
2021-06-29 15:30:00,30.69,30.74,30.61,30.69,757350.0,30.69,30.74,30.61,30.69,757350.0
2021-06-30 09:30:00,30.7,30.87,30.63,30.78,665900.0,30.7,30.87,30.63,30.78,665900.0
2021-06-30 10:00:00,30.81,30.85,30.75,30.84,556350.0,30.81,30.85,30.75,30.84,556350.0
2021-06-30 10:30:00,30.84,31.03,30.84,31.01,934100.0,30.84,31.03,30.84,31.01,934100.0
2021-06-30 11:00:00,31.03,31.06,30.92,30.99,241300.0,31.03,31.06,30.92,30.99,241300.0
2021-06-30 11:30:00,31.02,31.04,30.93,30.94,481800.0,31.02,31.04,30.93,30.94,481800.0
2021-06-30 12:00:00,30.91,30.93,30.87,30.9,493750.0,30.91,30.93,30.87,30.9,493750.0
2021-06-30 12:30:00,30.88,31.01,30.87,30.99,514500.0,30.88,31.01,30.87,30.99,514500.0
2021-06-30 13:00:00,30.98,31.03,30.98,31.03,259500.0,30.98,31.03,30.98,31.03,259500.0
2021-06-30 13:30:00,31.04,31.09,31.03,31.09,413800.0,31.04,31.09,31.03,31.09,413800.0
2021-06-30 14:00:00,31.08,31.08,31.01,31.04,384250.0,31.08,31.08,31.01,31.04,384250.0
2021-06-30 14:30:00,31.03,31.12,31.03,31.11,895300.0,31.03,31.12,31.03,31.11,895300.0
2021-06-30 15:00:00,31.1,31.11,31.07,31.09,829850.0,31.1,31.11,31.07,31.09,829850.0
2021-06-30 15:30:00,31.09,31.1,30.97,31.01,2055850.0,31.09,31.1,30.97,31.01,2055850.0
2021-07-01 09:30:00,30.88,30.93,30.52,30.61,1462500.0,30.88,30.93,30.52,30.61,1462500.0
2021-07-01 10:00:00,30.63,30.77,30.56,30.7,655200.0,30.63,30.77,30.56,30.7,655200.0
2021-07-01 10:30:00,30.71,30.8,30.65,30.66,340950.0,30.71,30.8,30.65,30.66,340950.0
2021-07-01 11:00:00,30.66,30.66,30.5,30.52,354600.0,30.66,30.66,30.5,30.52,354600.0
2021-07-01 11:30:00,30.52,30.66,30.52,30.64,295600.0,30.52,30.66,30.52,30.64,295600.0
2021-07-01 12:00:00,30.64,30.64,30.58,30.61,175600.0,30.64,30.64,30.58,30.61,175600.0
2021-07-01 12:30:00,30.59,30.6,30.54,30.55,171700.0,30.59,30.6,30.54,30.55,171700.0
2021-07-01 13:00:00,30.58,30.58,30.54,30.57,325250.0,30.58,30.58,30.54,30.57,325250.0
2021-07-01 13:30:00,30.58,30.69,30.57,30.69,418150.0,30.58,30.69,30.57,30.69,418150.0
2021-07-01 14:00:00,30.65,30.66,30.56,30.6,262600.0,30.65,30.66,30.56,30.6,262600.0
2021-07-01 14:30:00,30.63,30.73,30.6,30.7,255900.0,30.63,30.73,30.6,30.7,255900.0
2021-07-01 15:00:00,30.71,30.78,30.71,30.74,421850.0,30.71,30.78,30.71,30.74,421850.0
2021-07-01 15:30:00,30.74,30.8,30.72,30.75,1036650.0,30.74,30.8,30.72,30.75,1036650.0
2021-07-02 09:30:00,31.0,31.08,30.97,30.97,441100.0,31.0,31.08,30.97,30.97,441100.0
2021-07-02 10:00:00,30.94,31.18,30.94,31.17,566150.0,30.94,31.18,30.94,31.17,566150.0
2021-07-02 10:30:00,31.15,31.29,31.11,31.24,339400.0,31.15,31.29,31.11,31.24,339400.0
2021-07-02 11:00:00,31.24,31.3,31.19,31.22,294200.0,31.24,31.3,31.19,31.22,294200.0
2021-07-02 11:30:00,31.24,31.44,31.24,31.43,518700.0,31.24,31.44,31.24,31.43,518700.0
2021-07-02 12:00:00,31.43,31.43,31.31,31.33,281650.0,31.43,31.43,31.31,31.33,281650.0
2021-07-02 12:30:00,31.35,31.39,31.31,31.31,235500.0,31.35,31.39,31.31,31.31,235500.0
2021-07-02 13:00:00,31.33,31.35,31.27,31.3,309900.0,31.33,31.35,31.27,31.3,309900.0
2021-07-02 13:30:00,31.3,31.32,31.28,31.29,100950.0,31.3,31.32,31.28,31.29,100950.0
2021-07-02 14:00:00,31.31,31.33,31.23,31.32,201700.0,31.31,31.33,31.23,31.32,201700.0
2021-07-02 14:30:00,31.38,31.38,31.32,31.32,159250.0,31.38,31.38,31.32,31.32,159250.0
2021-07-02 15:00:00,31.31,31.39,31.29,31.36,262750.0,31.31,31.39,31.29,31.36,262750.0
2021-07-02 15:30:00,31.36,31.4,31.32,31.33,721750.0,31.36,31.4,31.32,31.33,721750.0
2021-07-06 09:30:00,31.42,31.44,31.18,31.25,779550.0,31.42,31.44,31.18,31.25,779550.0
2021-07-06 10:00:00,31.26,31.39,31.21,31.36,474150.0,31.26,31.39,31.21,31.36,474150.0
2021-07-06 10:30:00,31.37,31.4,31.25,31.37,448050.0,31.37,31.4,31.25,31.37,448050.0
2021-07-06 11:00:00,31.34,31.37,31.29,31.33,195800.0,31.34,31.37,31.29,31.33,195800.0
2021-07-06 11:30:00,31.36,31.42,31.32,31.36,146700.0,31.36,31.42,31.32,31.36,146700.0
2021-07-06 12:00:00,31.35,31.36,31.28,31.35,242700.0,31.35,31.36,31.28,31.35,242700.0
2021-07-06 12:30:00,31.32,31.35,31.26,31.27,232700.0,31.32,31.35,31.26,31.27,232700.0
2021-07-06 13:00:00,31.28,31.28,31.21,31.23,222750.0,31.28,31.28,31.21,31.23,222750.0
2021-07-06 13:30:00,31.25,31.25,31.18,31.2,308750.0,31.25,31.25,31.18,31.2,308750.0
2021-07-06 14:00:00,31.2,31.25,31.17,31.24,226250.0,31.2,31.25,31.17,31.24,226250.0
2021-07-06 14:30:00,31.27,31.3,31.17,31.17,277050.0,31.27,31.3,31.17,31.17,277050.0
2021-07-06 15:00:00,31.17,31.33,31.17,31.33,206450.0,31.17,31.33,31.17,31.33,206450.0
2021-07-06 15:30:00,31.33,31.42,31.31,31.31,583300.0,31.33,31.42,31.31,31.31,583300.0
2021-07-07 09:30:00,31.42,31.51,31.38,31.5,372500.0,31.42,31.51,31.38,31.5,372500.0
2021-07-07 10:00:00,31.49,31.93,31.47,31.6,822650.0,31.49,31.93,31.47,31.6,822650.0
2021-07-07 10:30:00,31.58,31.59,31.38,31.53,496600.0,31.58,31.59,31.38,31.53,496600.0
2021-07-07 11:00:00,31.53,31.64,31.48,31.59,353450.0,31.53,31.64,31.48,31.59,353450.0
2021-07-07 11:30:00,31.59,31.8,31.57,31.76,203500.0,31.59,31.8,31.57,31.76,203500.0
2021-07-07 12:00:00,31.74,31.9,31.73,31.86,408250.0,31.74,31.9,31.73,31.86,408250.0
2021-07-07 12:30:00,31.88,31.96,31.84,31.85,264050.0,31.88,31.96,31.84,31.85,264050.0
2021-07-07 13:00:00,31.87,31.88,31.82,31.85,93550.0,31.87,31.88,31.82,31.85,93550.0
2021-07-07 13:30:00,31.87,31.87,31.63,31.63,467150.0,31.87,31.87,31.63,31.63,467150.0
2021-07-07 14:00:00,31.66,31.79,31.66,31.73,379150.0,31.66,31.79,31.66,31.73,379150.0
2021-07-07 14:30:00,31.71,31.77,31.68,31.76,236700.0,31.71,31.77,31.68,31.76,236700.0
2021-07-07 15:00:00,31.74,31.77,31.68,31.7,310400.0,31.74,31.77,31.68,31.7,310400.0
2021-07-07 15:30:00,31.72,31.75,31.67,31.7,571950.0,31.72,31.75,31.67,31.7,571950.0
2021-07-08 09:30:00,31.15,31.28,30.95,31.2,917000.0,31.15,31.28,30.95,31.2,917000.0
2021-07-08 10:00:00,31.26,31.29,31.11,31.25,412750.0,31.26,31.29,31.11,31.25,412750.0
2021-07-08 10:30:00,31.23,31.24,31.08,31.2,235750.0,31.23,31.24,31.08,31.2,235750.0
2021-07-08 11:00:00,31.16,31.66,31.16,31.61,290750.0,31.16,31.66,31.16,31.61,290750.0
2021-07-08 11:30:00,31.62,31.78,31.56,31.68,433700.0,31.62,31.78,31.56,31.68,433700.0
2021-07-08 12:00:00,31.74,31.78,31.67,31.71,339350.0,31.74,31.78,31.67,31.71,339350.0
2021-07-08 12:30:00,31.76,31.76,31.7,31.72,130100.0,31.76,31.76,31.7,31.72,130100.0
2021-07-08 13:00:00,31.68,31.76,31.66,31.73,133000.0,31.68,31.76,31.66,31.73,133000.0
2021-07-08 13:30:00,31.76,31.79,31.62,31.62,351800.0,31.76,31.79,31.62,31.62,351800.0
2021-07-08 14:00:00,31.62,31.64,31.48,31.48,417000.0,31.62,31.64,31.48,31.48,417000.0
2021-07-08 14:30:00,31.48,31.57,31.48,31.5,212600.0,31.48,31.57,31.48,31.5,212600.0
2021-07-08 15:00:00,31.52,31.6,31.48,31.55,232150.0,31.52,31.6,31.48,31.55,232150.0
2021-07-08 15:30:00,31.59,31.6,31.48,31.57,1069200.0,31.59,31.6,31.48,31.57,1069200.0
2021-07-09 09:30:00,31.5,31.72,31.47,31.71,452550.0,31.5,31.72,31.47,31.71,452550.0
2021-07-09 10:00:00,31.74,31.74,31.62,31.63,226950.0,31.74,31.74,31.62,31.63,226950.0
2021-07-09 10:30:00,31.66,31.71,31.55,31.71,325150.0,31.66,31.71,31.55,31.71,325150.0
2021-07-09 11:00:00,31.7,31.8,31.61,31.76,205050.0,31.7,31.8,31.61,31.76,205050.0
2021-07-09 11:30:00,31.78,31.87,31.74,31.82,181300.0,31.78,31.87,31.74,31.82,181300.0
2021-07-09 12:00:00,31.82,31.86,31.8,31.84,134200.0,31.82,31.86,31.8,31.84,134200.0
2021-07-09 12:30:00,31.84,31.93,31.84,31.85,346850.0,31.84,31.93,31.84,31.85,346850.0
2021-07-09 13:00:00,31.88,31.92,31.83,31.9,152300.0,31.88,31.92,31.83,31.9,152300.0
2021-07-09 13:30:00,31.9,31.92,31.86,31.88,161450.0,31.9,31.92,31.86,31.88,161450.0
2021-07-09 14:00:00,31.9,31.92,31.88,31.92,424750.0,31.9,31.92,31.88,31.92,424750.0
2021-07-09 14:30:00,31.88,31.91,31.86,31.88,164450.0,31.88,31.91,31.86,31.88,164450.0
2021-07-09 15:00:00,31.88,31.92,31.85,31.88,276750.0,31.88,31.92,31.85,31.88,276750.0
2021-07-09 15:30:00,31.88,31.91,31.83,31.85,944250.0,31.88,31.91,31.83,31.85,944250.0
2021-07-12 09:30:00,31.78,32.12,31.78,32.1,747650.0,31.78,32.12,31.78,32.1,747650.0
2021-07-12 10:00:00,32.09,32.1,31.94,32.01,635050.0,32.09,32.1,31.94,32.01,635050.0
2021-07-12 10:30:00,32.03,32.03,32.0,32.03,64700.0,32.03,32.03,32.0,32.03,64700.0
2021-07-12 11:00:00,32.04,32.1,31.95,32.01,255100.0,32.04,32.1,31.95,32.01,255100.0
2021-07-12 11:30:00,32.03,32.04,31.96,31.96,138600.0,32.03,32.04,31.96,31.96,138600.0
2021-07-12 12:00:00,31.96,31.96,31.88,31.96,213000.0,31.96,31.96,31.88,31.96,213000.0
2021-07-12 12:30:00,31.95,32.25,31.95,32.23,1343900.0,31.95,32.25,31.95,32.23,1343900.0
2021-07-12 13:00:00,32.22,32.22,32.13,32.2,203750.0,32.22,32.22,32.13,32.2,203750.0
2021-07-12 13:30:00,32.21,32.24,32.16,32.22,205900.0,32.21,32.24,32.16,32.22,205900.0
2021-07-12 14:00:00,32.21,32.26,32.21,32.25,206250.0,32.21,32.26,32.21,32.25,206250.0
2021-07-12 14:30:00,32.25,32.31,32.24,32.28,304600.0,32.25,32.31,32.24,32.28,304600.0
2021-07-12 15:00:00,32.3,32.35,32.28,32.34,312250.0,32.3,32.35,32.28,32.34,312250.0
2021-07-12 15:30:00,32.33,32.36,32.24,32.31,1015950.0,32.33,32.36,32.24,32.31,1015950.0
2021-07-13 09:30:00,32.28,32.35,32.21,32.29,791550.0,32.28,32.35,32.21,32.29,791550.0
2021-07-13 10:00:00,32.28,32.3,32.14,32.18,566850.0,32.28,32.3,32.14,32.18,566850.0
2021-07-13 10:30:00,32.2,32.36,32.19,32.33,336050.0,32.2,32.36,32.19,32.33,336050.0
2021-07-13 11:00:00,32.34,32.53,32.33,32.47,509000.0,32.34,32.53,32.33,32.47,509000.0
2021-07-13 11:30:00,32.47,32.52,32.4,32.41,180950.0,32.47,32.52,32.4,32.41,180950.0
2021-07-13 12:00:00,32.39,32.43,32.36,32.39,122700.0,32.39,32.43,32.36,32.39,122700.0
2021-07-13 12:30:00,32.4,32.42,32.35,32.37,166700.0,32.4,32.42,32.35,32.37,166700.0
2021-07-13 13:00:00,32.35,32.39,32.19,32.2,337900.0,32.35,32.39,32.19,32.2,337900.0
2021-07-13 13:30:00,32.22,32.29,32.21,32.28,163250.0,32.22,32.29,32.21,32.28,163250.0
2021-07-13 14:00:00,32.28,32.33,32.17,32.25,448050.0,32.28,32.33,32.17,32.25,448050.0
2021-07-13 14:30:00,32.26,32.27,32.17,32.21,249500.0,32.26,32.27,32.17,32.21,249500.0
2021-07-13 15:00:00,32.24,32.28,32.2,32.2,182500.0,32.24,32.28,32.2,32.2,182500.0
2021-07-13 15:30:00,32.16,32.22,32.13,32.15,612100.0,32.16,32.22,32.13,32.15,612100.0
2021-07-14 09:30:00,32.3,32.42,32.27,32.28,707250.0,32.3,32.42,32.27,32.28,707250.0
2021-07-14 10:00:00,32.29,32.44,32.27,32.27,421000.0,32.29,32.44,32.27,32.27,421000.0
2021-07-14 10:30:00,32.32,32.39,32.27,32.32,333150.0,32.32,32.39,32.27,32.32,333150.0
2021-07-14 11:00:00,32.32,32.32,32.17,32.17,301600.0,32.32,32.32,32.17,32.17,301600.0
2021-07-14 11:30:00,32.19,32.22,32.04,32.04,182450.0,32.19,32.22,32.04,32.04,182450.0
2021-07-14 12:00:00,32.09,32.21,32.09,32.18,147200.0,32.09,32.21,32.09,32.18,147200.0
2021-07-14 12:30:00,32.1,32.23,32.1,32.22,25000.0,32.1,32.23,32.1,32.22,25000.0
2021-07-14 13:00:00,32.17,32.23,32.1,32.13,135100.0,32.17,32.23,32.1,32.13,135100.0
2021-07-14 13:30:00,32.1,32.14,32.07,32.09,77250.0,32.1,32.14,32.07,32.09,77250.0
2021-07-14 14:00:00,32.11,32.32,32.11,32.32,237800.0,32.11,32.32,32.11,32.32,237800.0
2021-07-14 14:30:00,32.25,32.37,32.25,32.36,206950.0,32.25,32.37,32.25,32.36,206950.0
2021-07-14 15:00:00,32.35,32.43,32.34,32.4,568100.0,32.35,32.43,32.34,32.4,568100.0
2021-07-14 15:30:00,32.4,32.46,32.35,32.46,1768000.0,32.4,32.46,32.35,32.46,1768000.0
2021-07-15 09:30:00,32.45,32.45,32.04,32.17,603800.0,32.45,32.45,32.04,32.17,603800.0
2021-07-15 10:00:00,32.17,32.26,31.95,31.99,656350.0,32.17,32.26,31.95,31.99,656350.0
2021-07-15 10:30:00,32.01,32.05,31.94,31.97,343500.0,32.01,32.05,31.94,31.97,343500.0
2021-07-15 11:00:00,31.93,31.93,31.76,31.8,514500.0,31.93,31.93,31.76,31.8,514500.0
2021-07-15 11:30:00,31.78,31.85,31.71,31.72,263450.0,31.78,31.85,31.71,31.72,263450.0
2021-07-15 12:00:00,31.71,31.73,31.59,31.73,212050.0,31.71,31.73,31.59,31.73,212050.0
2021-07-15 12:30:00,31.69,31.81,31.68,31.79,243300.0,31.69,31.81,31.68,31.79,243300.0
2021-07-15 13:00:00,31.76,31.77,31.66,31.71,180450.0,31.76,31.77,31.66,31.71,180450.0
2021-07-15 13:30:00,31.68,31.68,31.4,31.45,225850.0,31.68,31.68,31.4,31.45,225850.0
2021-07-15 14:00:00,31.48,31.6,31.46,31.59,265400.0,31.48,31.6,31.46,31.59,265400.0
2021-07-15 14:30:00,31.58,31.6,31.5,31.56,156400.0,31.58,31.6,31.5,31.56,156400.0
2021-07-15 15:00:00,31.55,31.66,31.54,31.63,474050.0,31.55,31.66,31.54,31.63,474050.0
2021-07-15 15:30:00,31.61,31.66,31.56,31.61,973300.0,31.61,31.66,31.56,31.61,973300.0
2021-07-16 09:30:00,31.85,31.85,31.66,31.7,607100.0,31.85,31.85,31.66,31.7,607100.0
2021-07-16 10:00:00,31.67,31.75,31.54,31.61,363800.0,31.67,31.75,31.54,31.61,363800.0
2021-07-16 10:30:00,31.58,31.68,31.58,31.59,452250.0,31.58,31.68,31.58,31.59,452250.0
2021-07-16 11:00:00,31.62,31.63,31.52,31.58,130400.0,31.62,31.63,31.52,31.58,130400.0
2021-07-16 11:30:00,31.6,31.71,31.6,31.68,225450.0,31.6,31.71,31.6,31.68,225450.0
2021-07-16 12:00:00,31.67,31.72,31.64,31.64,173450.0,31.67,31.72,31.64,31.64,173450.0
2021-07-16 12:30:00,31.68,31.72,31.67,31.67,196150.0,31.68,31.72,31.67,31.67,196150.0
2021-07-16 13:00:00,31.7,31.74,31.6,31.62,211650.0,31.7,31.74,31.6,31.62,211650.0
2021-07-16 13:30:00,31.58,31.59,31.5,31.5,101550.0,31.58,31.59,31.5,31.5,101550.0
2021-07-16 14:00:00,31.53,31.53,31.44,31.47,334850.0,31.53,31.53,31.44,31.47,334850.0
2021-07-16 14:30:00,31.5,31.51,31.37,31.39,384250.0,31.5,31.51,31.37,31.39,384250.0
2021-07-16 15:00:00,31.4,31.46,31.27,31.3,835000.0,31.4,31.46,31.27,31.3,835000.0
2021-07-16 15:30:00,31.32,31.37,31.17,31.2,1143650.0,31.32,31.37,31.17,31.2,1143650.0
2021-07-19 09:30:00,30.68,30.99,30.5,30.63,1101250.0,30.68,30.99,30.5,30.63,1101250.0
2021-07-19 10:00:00,30.69,30.76,30.6,30.69,420800.0,30.69,30.76,30.6,30.69,420800.0
2021-07-19 10:30:00,30.68,30.89,30.68,30.78,354000.0,30.68,30.89,30.68,30.78,354000.0
2021-07-19 11:00:00,30.84,30.98,30.84,30.91,268500.0,30.84,30.98,30.84,30.91,268500.0
2021-07-19 11:30:00,31.0,31.05,30.92,31.0,267100.0,31.0,31.05,30.92,31.0,267100.0
2021-07-19 12:00:00,30.97,30.98,30.81,30.81,274650.0,30.97,30.98,30.81,30.81,274650.0
2021-07-19 12:30:00,30.8,30.81,30.73,30.81,59700.0,30.8,30.81,30.73,30.81,59700.0
2021-07-19 13:00:00,30.83,30.9,30.76,30.78,192150.0,30.83,30.9,30.76,30.78,192150.0
2021-07-19 13:30:00,30.75,30.76,30.69,30.71,225600.0,30.75,30.76,30.69,30.71,225600.0
2021-07-19 14:00:00,30.7,30.77,30.68,30.73,131300.0,30.7,30.77,30.68,30.73,131300.0
2021-07-19 14:30:00,30.7,30.76,30.64,30.73,149550.0,30.7,30.76,30.64,30.73,149550.0
2021-07-19 15:00:00,30.76,30.81,30.73,30.78,212550.0,30.76,30.81,30.73,30.78,212550.0
2021-07-19 15:30:00,30.8,31.06,30.79,31.05,1100750.0,30.8,31.06,30.79,31.05,1100750.0
2021-07-20 09:30:00,31.43,31.43,31.13,31.39,817450.0,31.43,31.43,31.13,31.39,817450.0
2021-07-20 10:00:00,31.3,31.44,31.23,31.33,297550.0,31.3,31.44,31.23,31.33,297550.0
2021-07-20 10:30:00,31.34,31.54,31.32,31.41,241900.0,31.34,31.54,31.32,31.41,241900.0
2021-07-20 11:00:00,31.48,31.6,31.46,31.52,284500.0,31.48,31.6,31.46,31.52,284500.0
2021-07-20 11:30:00,31.5,31.58,31.44,31.57,239400.0,31.5,31.58,31.44,31.57,239400.0
2021-07-20 12:00:00,31.58,31.62,31.5,31.53,90000.0,31.58,31.62,31.5,31.53,90000.0
2021-07-20 12:30:00,31.59,31.68,31.58,31.61,129350.0,31.59,31.68,31.58,31.61,129350.0
2021-07-20 13:00:00,31.61,31.65,31.54,31.65,210050.0,31.61,31.65,31.54,31.65,210050.0
2021-07-20 13:30:00,31.68,31.68,31.56,31.6,284900.0,31.68,31.68,31.56,31.6,284900.0
2021-07-20 14:00:00,31.6,31.74,31.58,31.7,345150.0,31.6,31.74,31.58,31.7,345150.0
2021-07-20 14:30:00,31.7,31.7,31.49,31.57,585350.0,31.7,31.7,31.49,31.57,585350.0
2021-07-20 15:00:00,31.57,31.74,31.56,31.67,671500.0,31.57,31.74,31.56,31.67,671500.0
2021-07-20 15:30:00,31.67,31.68,31.38,31.51,1914650.0,31.67,31.68,31.38,31.51,1914650.0
2021-07-21 09:30:00,33.14,34.32,33.14,34.26,10816000.0,33.14,34.32,33.14,34.26,10816000.0
2021-07-21 10:00:00,34.24,34.64,34.01,34.34,4346300.0,34.24,34.64,34.01,34.34,4346300.0
2021-07-21 10:30:00,34.34,34.75,34.34,34.64,2340100.0,34.34,34.75,34.34,34.64,2340100.0
2021-07-21 11:00:00,34.62,34.84,34.53,34.74,1509200.0,34.62,34.84,34.53,34.74,1509200.0
2021-07-21 11:30:00,34.78,35.08,34.71,34.89,1874950.0,34.78,35.08,34.71,34.89,1874950.0
2021-07-21 12:00:00,34.91,35.07,34.84,35.07,1158200.0,34.91,35.07,34.84,35.07,1158200.0
2021-07-21 12:30:00,35.07,35.07,34.89,34.94,1099600.0,35.07,35.07,34.89,34.94,1099600.0
2021-07-21 13:00:00,34.94,35.26,34.93,35.22,945700.0,34.94,35.26,34.93,35.22,945700.0
2021-07-21 13:30:00,35.24,35.54,35.23,35.48,1851950.0,35.24,35.54,35.23,35.48,1851950.0
2021-07-21 14:00:00,35.49,35.57,35.31,35.52,1835250.0,35.49,35.57,35.31,35.52,1835250.0
2021-07-21 14:30:00,35.53,35.54,35.33,35.42,2050300.0,35.53,35.54,35.33,35.42,2050300.0
2021-07-21 15:00:00,35.42,35.5,35.25,35.3,1173900.0,35.42,35.5,35.25,35.3,1173900.0
2021-07-21 15:30:00,35.28,35.35,35.02,35.12,3416500.0,35.28,35.35,35.02,35.12,3416500.0
2021-07-22 09:30:00,34.95,35.46,34.82,35.46,2631200.0,34.95,35.46,34.82,35.46,2631200.0
2021-07-22 10:00:00,35.46,35.67,35.35,35.67,1398200.0,35.46,35.67,35.35,35.67,1398200.0
2021-07-22 10:30:00,35.66,36.13,35.65,35.89,2779000.0,35.66,36.13,35.65,35.89,2779000.0
2021-07-22 11:00:00,35.88,36.0,35.57,35.75,1065600.0,35.88,36.0,35.57,35.75,1065600.0
2021-07-22 11:30:00,35.73,35.75,35.46,35.61,393800.0,35.73,35.75,35.46,35.61,393800.0
2021-07-22 12:00:00,35.61,35.66,35.51,35.64,309200.0,35.61,35.66,35.51,35.64,309200.0
2021-07-22 12:30:00,35.67,35.89,35.67,35.87,481750.0,35.67,35.89,35.67,35.87,481750.0
2021-07-22 13:00:00,35.87,35.94,35.78,35.79,404050.0,35.87,35.94,35.78,35.79,404050.0
2021-07-22 13:30:00,35.76,35.85,35.72,35.84,239500.0,35.76,35.85,35.72,35.84,239500.0
2021-07-22 14:00:00,35.82,35.88,35.73,35.87,327000.0,35.82,35.88,35.73,35.87,327000.0
2021-07-22 14:30:00,35.88,35.99,35.87,35.97,246700.0,35.88,35.99,35.87,35.97,246700.0
2021-07-22 15:00:00,35.95,35.99,35.93,35.96,338850.0,35.95,35.99,35.93,35.96,338850.0
2021-07-22 15:30:00,35.94,36.02,35.9,35.98,1893800.0,35.94,36.02,35.9,35.98,1893800.0
2021-07-23 09:30:00,36.18,36.18,35.68,35.93,870450.0,36.18,36.18,35.68,35.93,870450.0
2021-07-23 10:00:00,35.92,36.08,35.8,36.03,680650.0,35.92,36.08,35.8,36.03,680650.0
2021-07-23 10:30:00,35.99,36.1,35.9,36.05,566150.0,35.99,36.1,35.9,36.05,566150.0
2021-07-23 11:00:00,36.04,36.36,36.04,36.3,935600.0,36.04,36.36,36.04,36.3,935600.0
2021-07-23 11:30:00,36.3,36.32,36.09,36.15,571800.0,36.3,36.32,36.09,36.15,571800.0
2021-07-23 12:00:00,36.14,36.26,36.1,36.21,485750.0,36.14,36.26,36.1,36.21,485750.0
2021-07-23 12:30:00,36.17,36.23,36.16,36.2,458800.0,36.17,36.23,36.16,36.2,458800.0
2021-07-23 13:00:00,36.2,36.32,36.2,36.31,365600.0,36.2,36.32,36.2,36.31,365600.0
2021-07-23 13:30:00,36.29,36.37,36.27,36.34,401550.0,36.29,36.37,36.27,36.34,401550.0
2021-07-23 14:00:00,36.35,36.48,36.35,36.47,460200.0,36.35,36.48,36.35,36.47,460200.0
2021-07-23 14:30:00,36.47,36.67,36.44,36.61,679600.0,36.47,36.67,36.44,36.61,679600.0
2021-07-23 15:00:00,36.61,36.61,36.45,36.48,573500.0,36.61,36.61,36.45,36.48,573500.0
2021-07-23 15:30:00,36.5,36.66,36.5,36.64,1545800.0,36.5,36.66,36.5,36.64,1545800.0
2021-07-26 09:30:00,36.56,36.61,36.34,36.36,1409100.0,36.56,36.61,36.34,36.36,1409100.0
2021-07-26 10:00:00,36.44,36.55,36.3,36.33,489700.0,36.44,36.55,36.3,36.33,489700.0
2021-07-26 10:30:00,36.33,36.44,36.3,36.35,317300.0,36.33,36.44,36.3,36.35,317300.0
2021-07-26 11:00:00,36.36,36.8,36.36,36.77,458050.0,36.36,36.8,36.36,36.77,458050.0
2021-07-26 11:30:00,36.76,36.77,36.62,36.73,142200.0,36.76,36.77,36.62,36.73,142200.0
2021-07-26 12:00:00,36.72,36.78,36.6,36.68,236800.0,36.72,36.78,36.6,36.68,236800.0
2021-07-26 12:30:00,36.71,36.72,36.61,36.66,205300.0,36.71,36.72,36.61,36.66,205300.0
2021-07-26 13:00:00,36.67,36.69,36.63,36.66,131050.0,36.67,36.69,36.63,36.66,131050.0
2021-07-26 13:30:00,36.66,36.68,36.46,36.46,272350.0,36.66,36.68,36.46,36.46,272350.0
2021-07-26 14:00:00,36.46,36.52,36.08,36.18,850950.0,36.46,36.52,36.08,36.18,850950.0
2021-07-26 14:30:00,36.19,36.26,36.12,36.15,505750.0,36.19,36.26,36.12,36.15,505750.0
2021-07-26 15:00:00,36.15,36.21,36.07,36.1,516700.0,36.15,36.21,36.07,36.1,516700.0
2021-07-26 15:30:00,36.11,36.18,36.1,36.12,840050.0,36.11,36.18,36.1,36.12,840050.0
2021-07-27 09:30:00,36.14,36.46,36.03,36.27,804050.0,36.14,36.46,36.03,36.27,804050.0
2021-07-27 10:00:00,36.26,36.4,36.17,36.4,463050.0,36.26,36.4,36.17,36.4,463050.0
2021-07-27 10:30:00,36.46,36.46,36.23,36.38,416000.0,36.46,36.46,36.23,36.38,416000.0
2021-07-27 11:00:00,36.35,36.42,36.11,36.12,398900.0,36.35,36.42,36.11,36.12,398900.0
2021-07-27 11:30:00,36.14,36.23,35.92,36.21,359200.0,36.14,36.23,35.92,36.21,359200.0
2021-07-27 12:00:00,36.23,36.46,36.19,36.46,365400.0,36.23,36.46,36.19,36.46,365400.0
2021-07-27 12:30:00,36.45,36.63,36.42,36.49,242850.0,36.45,36.63,36.42,36.49,242850.0
2021-07-27 13:00:00,36.5,36.58,36.48,36.58,319900.0,36.5,36.58,36.48,36.58,319900.0
2021-07-27 13:30:00,36.57,36.59,36.53,36.55,186950.0,36.57,36.59,36.53,36.55,186950.0
2021-07-27 14:00:00,36.57,36.68,36.5,36.67,239200.0,36.57,36.68,36.5,36.67,239200.0
2021-07-27 14:30:00,36.61,36.83,36.6,36.75,373850.0,36.61,36.83,36.6,36.75,373850.0
2021-07-27 15:00:00,36.76,36.81,36.61,36.61,348050.0,36.76,36.81,36.61,36.61,348050.0
2021-07-27 15:30:00,36.62,36.72,36.5,36.72,524050.0,36.62,36.72,36.5,36.72,524050.0
2021-07-28 09:30:00,36.53,36.6,36.4,36.53,504850.0,36.53,36.6,36.4,36.53,504850.0
2021-07-28 10:00:00,36.53,36.68,36.47,36.68,180050.0,36.53,36.68,36.47,36.68,180050.0
2021-07-28 10:30:00,36.66,36.68,36.46,36.6,322300.0,36.66,36.68,36.46,36.6,322300.0
2021-07-28 11:00:00,36.59,36.65,36.41,36.42,258950.0,36.59,36.65,36.41,36.42,258950.0
2021-07-28 11:30:00,36.4,36.49,36.31,36.34,503100.0,36.4,36.49,36.31,36.34,503100.0
2021-07-28 12:00:00,36.3,36.3,36.16,36.26,297150.0,36.3,36.3,36.16,36.26,297150.0
2021-07-28 12:30:00,36.27,36.3,36.18,36.27,210450.0,36.27,36.3,36.18,36.27,210450.0
2021-07-28 13:00:00,36.3,36.3,36.23,36.24,159250.0,36.3,36.3,36.23,36.24,159250.0
2021-07-28 13:30:00,36.2,36.2,36.03,36.17,533750.0,36.2,36.2,36.03,36.17,533750.0
2021-07-28 14:00:00,36.15,36.26,35.97,36.24,625300.0,36.15,36.26,35.97,36.24,625300.0
2021-07-28 14:30:00,36.24,36.27,36.17,36.2,282800.0,36.24,36.27,36.17,36.2,282800.0
2021-07-28 15:00:00,36.21,36.41,36.11,36.41,411600.0,36.21,36.41,36.11,36.41,411600.0
2021-07-28 15:30:00,36.41,36.46,36.3,36.38,829350.0,36.41,36.46,36.3,36.38,829350.0
2021-07-29 09:30:00,36.33,36.57,36.33,36.46,394100.0,36.33,36.57,36.33,36.46,394100.0
2021-07-29 10:00:00,36.45,36.6,36.4,36.58,271450.0,36.45,36.6,36.4,36.58,271450.0
2021-07-29 10:30:00,36.59,36.81,36.55,36.75,407000.0,36.59,36.81,36.55,36.75,407000.0
2021-07-29 11:00:00,36.79,37.06,36.77,36.84,642150.0,36.79,37.06,36.77,36.84,642150.0
2021-07-29 11:30:00,36.86,36.99,36.8,36.96,253400.0,36.86,36.99,36.8,36.96,253400.0
2021-07-29 12:00:00,36.96,37.03,36.92,36.96,260200.0,36.96,37.03,36.92,36.96,260200.0
2021-07-29 12:30:00,36.95,36.98,36.9,36.93,127950.0,36.95,36.98,36.9,36.93,127950.0
2021-07-29 13:00:00,36.97,36.97,36.88,36.88,91750.0,36.97,36.97,36.88,36.88,91750.0
2021-07-29 13:30:00,37.0,37.0,36.93,36.98,95250.0,37.0,37.0,36.93,36.98,95250.0
2021-07-29 14:00:00,37.0,37.0,36.85,36.89,242800.0,37.0,37.0,36.85,36.89,242800.0
2021-07-29 14:30:00,36.88,36.88,36.78,36.82,187300.0,36.88,36.88,36.78,36.82,187300.0
2021-07-29 15:00:00,36.81,36.81,36.72,36.72,294050.0,36.81,36.81,36.72,36.72,294050.0
2021-07-29 15:30:00,36.73,37.01,36.7,36.89,1143850.0,36.73,37.01,36.7,36.89,1143850.0
2021-07-30 09:30:00,36.81,37.27,36.67,36.95,660450.0,36.81,37.27,36.67,36.95,660450.0
2021-07-30 10:00:00,36.96,36.97,36.73,36.75,262200.0,36.96,36.97,36.73,36.75,262200.0
2021-07-30 10:30:00,36.77,36.82,36.7,36.71,317350.0,36.77,36.82,36.7,36.71,317350.0
2021-07-30 11:00:00,36.69,36.96,36.69,36.96,242650.0,36.69,36.96,36.69,36.96,242650.0
2021-07-30 11:30:00,36.98,37.05,36.91,36.97,222650.0,36.98,37.05,36.91,36.97,222650.0
2021-07-30 12:00:00,37.02,37.08,37.0,37.02,95000.0,37.02,37.08,37.0,37.02,95000.0
2021-07-30 12:30:00,37.0,37.11,37.0,37.05,184250.0,37.0,37.11,37.0,37.05,184250.0
2021-07-30 13:00:00,37.03,37.11,37.03,37.11,260500.0,37.03,37.11,37.03,37.11,260500.0
2021-07-30 13:30:00,37.11,37.17,37.1,37.17,245100.0,37.11,37.17,37.1,37.17,245100.0
2021-07-30 14:00:00,37.16,37.18,37.12,37.13,254900.0,37.16,37.18,37.12,37.13,254900.0
2021-07-30 14:30:00,37.13,37.22,37.09,37.2,401100.0,37.13,37.22,37.09,37.2,401100.0
2021-07-30 15:00:00,37.22,37.25,37.17,37.2,557300.0,37.22,37.25,37.17,37.2,557300.0
2021-07-30 15:30:00,37.2,37.34,37.17,37.28,1777200.0,37.2,37.34,37.17,37.28,1777200.0
2021-08-02 09:30:00,37.54,37.54,37.11,37.25,586200.0,37.54,37.54,37.11,37.25,586200.0
2021-08-02 10:00:00,37.19,37.31,37.15,37.29,156000.0,37.19,37.31,37.15,37.29,156000.0
2021-08-02 10:30:00,37.29,37.31,37.19,37.27,208700.0,37.29,37.31,37.19,37.27,208700.0
2021-08-02 11:00:00,37.29,37.42,37.29,37.35,140250.0,37.29,37.42,37.29,37.35,140250.0
2021-08-02 11:30:00,37.35,37.56,37.35,37.41,314050.0,37.35,37.56,37.35,37.41,314050.0
2021-08-02 12:00:00,37.37,37.44,37.3,37.44,276000.0,37.37,37.44,37.3,37.44,276000.0
2021-08-02 12:30:00,37.44,37.55,37.4,37.49,269250.0,37.44,37.55,37.4,37.49,269250.0
2021-08-02 13:00:00,37.48,37.53,37.45,37.52,413100.0,37.48,37.53,37.45,37.52,413100.0
2021-08-02 13:30:00,37.53,37.54,37.44,37.52,312150.0,37.53,37.54,37.44,37.52,312150.0
2021-08-02 14:00:00,37.52,37.55,37.46,37.48,374650.0,37.52,37.55,37.46,37.48,374650.0
2021-08-02 14:30:00,37.47,37.5,37.43,37.47,252700.0,37.47,37.5,37.43,37.47,252700.0
2021-08-02 15:00:00,37.49,37.51,37.38,37.38,218150.0,37.49,37.51,37.38,37.38,218150.0
2021-08-02 15:30:00,37.37,37.41,37.28,37.32,543450.0,37.37,37.41,37.28,37.32,543450.0
2021-08-03 09:30:00,37.45,37.52,37.29,37.3,439700.0,37.45,37.52,37.29,37.3,439700.0
2021-08-03 10:00:00,37.3,37.33,37.09,37.28,554550.0,37.3,37.33,37.09,37.28,554550.0
2021-08-03 10:30:00,37.25,37.35,37.16,37.35,281300.0,37.25,37.35,37.16,37.35,281300.0
2021-08-03 11:00:00,37.39,37.41,37.28,37.36,282800.0,37.39,37.41,37.28,37.36,282800.0
2021-08-03 11:30:00,37.38,37.66,37.38,37.64,315900.0,37.38,37.66,37.38,37.64,315900.0
2021-08-03 12:00:00,37.68,37.68,37.6,37.62,402350.0,37.68,37.68,37.6,37.62,402350.0
2021-08-03 12:30:00,37.64,37.67,37.45,37.54,359200.0,37.64,37.67,37.45,37.54,359200.0
2021-08-03 13:00:00,37.5,37.54,37.42,37.45,285550.0,37.5,37.54,37.42,37.45,285550.0
2021-08-03 13:30:00,37.45,37.48,37.4,37.42,256700.0,37.45,37.48,37.4,37.42,256700.0
2021-08-03 14:00:00,37.44,37.45,37.36,37.44,190350.0,37.44,37.45,37.36,37.44,190350.0
2021-08-03 14:30:00,37.45,37.49,37.4,37.45,153300.0,37.45,37.49,37.4,37.45,153300.0
2021-08-03 15:00:00,37.5,37.62,37.49,37.62,309700.0,37.5,37.62,37.49,37.62,309700.0
2021-08-03 15:30:00,37.61,37.77,37.61,37.69,1096650.0,37.61,37.77,37.61,37.69,1096650.0
2021-08-04 09:30:00,37.73,37.82,37.57,37.81,504400.0,37.73,37.82,37.57,37.81,504400.0
2021-08-04 10:00:00,37.78,37.79,37.6,37.63,642100.0,37.78,37.79,37.6,37.63,642100.0
2021-08-04 10:30:00,37.6,37.67,37.53,37.67,407150.0,37.6,37.67,37.53,37.67,407150.0
2021-08-04 11:00:00,37.64,37.74,37.61,37.68,209900.0,37.64,37.74,37.61,37.68,209900.0
2021-08-04 11:30:00,37.67,37.76,37.67,37.74,454350.0,37.67,37.76,37.67,37.74,454350.0
2021-08-04 12:00:00,37.73,37.98,37.72,37.92,536600.0,37.73,37.98,37.72,37.92,536600.0
2021-08-04 12:30:00,37.91,37.96,37.85,37.95,258050.0,37.91,37.96,37.85,37.95,258050.0
2021-08-04 13:00:00,37.91,37.99,37.89,37.97,186700.0,37.91,37.99,37.89,37.97,186700.0
2021-08-04 13:30:00,38.0,38.0,37.93,37.97,583250.0,38.0,38.0,37.93,37.97,583250.0
2021-08-04 14:00:00,37.97,38.0,37.94,37.96,160000.0,37.97,38.0,37.94,37.96,160000.0
2021-08-04 14:30:00,37.99,38.08,37.97,38.07,1010550.0,37.99,38.08,37.97,38.07,1010550.0
2021-08-04 15:00:00,38.03,38.12,38.03,38.08,404450.0,38.03,38.12,38.03,38.08,404450.0
2021-08-04 15:30:00,38.1,38.1,37.95,37.95,796400.0,38.1,38.1,37.95,37.95,796400.0
2021-08-05 09:30:00,38.26,38.26,38.02,38.2,506950.0,38.26,38.26,38.02,38.2,506950.0
2021-08-05 10:00:00,38.16,38.18,37.76,37.79,534800.0,38.16,38.18,37.76,37.79,534800.0
2021-08-05 10:30:00,37.81,37.88,37.74,37.81,301000.0,37.81,37.88,37.74,37.81,301000.0
2021-08-05 11:00:00,37.79,37.81,37.54,37.64,767400.0,37.79,37.81,37.54,37.64,767400.0
2021-08-05 11:30:00,37.65,37.73,37.6,37.69,177000.0,37.65,37.73,37.6,37.69,177000.0
2021-08-05 12:00:00,37.74,37.76,37.7,37.74,219250.0,37.74,37.76,37.7,37.74,219250.0
2021-08-05 12:30:00,37.74,37.79,37.68,37.75,197050.0,37.74,37.79,37.68,37.75,197050.0
2021-08-05 13:00:00,37.73,37.74,37.66,37.71,155000.0,37.73,37.74,37.66,37.71,155000.0
2021-08-05 13:30:00,37.69,37.75,37.69,37.74,140300.0,37.69,37.75,37.69,37.74,140300.0
2021-08-05 14:00:00,37.75,37.82,37.69,37.82,191050.0,37.75,37.82,37.69,37.82,191050.0
2021-08-05 14:30:00,37.82,37.9,37.78,37.85,210550.0,37.82,37.9,37.78,37.85,210550.0
2021-08-05 15:00:00,37.88,37.88,37.82,37.86,212250.0,37.88,37.88,37.82,37.86,212250.0
2021-08-05 15:30:00,37.87,38.0,37.83,38.0,610000.0,37.87,38.0,37.83,38.0,610000.0
2021-08-06 09:30:00,37.82,37.95,37.73,37.8,346500.0,37.82,37.95,37.73,37.8,346500.0
2021-08-06 10:00:00,37.85,38.02,37.85,37.93,132400.0,37.85,38.02,37.85,37.93,132400.0
2021-08-06 10:30:00,37.96,37.96,37.76,37.83,209950.0,37.96,37.96,37.76,37.83,209950.0
2021-08-06 11:00:00,37.78,37.84,37.71,37.78,108200.0,37.78,37.84,37.71,37.78,108200.0
2021-08-06 11:30:00,37.8,37.8,37.72,37.76,115900.0,37.8,37.8,37.72,37.76,115900.0
2021-08-06 12:00:00,37.78,37.82,37.75,37.79,156200.0,37.78,37.82,37.75,37.79,156200.0
2021-08-06 12:30:00,37.78,37.79,37.7,37.73,176500.0,37.78,37.79,37.7,37.73,176500.0
2021-08-06 13:00:00,37.73,37.81,37.71,37.79,249300.0,37.73,37.81,37.71,37.79,249300.0
2021-08-06 13:30:00,37.79,37.88,37.78,37.83,64350.0,37.79,37.88,37.78,37.83,64350.0
2021-08-06 14:00:00,37.77,37.86,37.77,37.8,99050.0,37.77,37.86,37.77,37.8,99050.0
2021-08-06 14:30:00,37.79,37.83,37.76,37.8,136250.0,37.79,37.83,37.76,37.8,136250.0
2021-08-06 15:00:00,37.78,37.84,37.76,37.8,107500.0,37.78,37.84,37.76,37.8,107500.0
2021-08-06 15:30:00,37.81,37.83,37.73,37.73,620350.0,37.81,37.83,37.73,37.73,620350.0
2021-08-09 09:30:00,37.8,37.8,37.48,37.63,415550.0,37.8,37.8,37.48,37.63,415550.0
2021-08-09 10:00:00,37.6,37.73,37.56,37.73,72550.0,37.6,37.73,37.56,37.73,72550.0
2021-08-09 10:30:00,37.74,37.87,37.7,37.8,327400.0,37.74,37.87,37.7,37.8,327400.0
2021-08-09 11:00:00,37.79,37.79,37.57,37.62,116400.0,37.79,37.79,37.57,37.62,116400.0
2021-08-09 11:30:00,37.64,37.65,37.58,37.58,98400.0,37.64,37.65,37.58,37.58,98400.0
2021-08-09 12:00:00,37.62,37.67,37.61,37.61,138600.0,37.62,37.67,37.61,37.61,138600.0
2021-08-09 12:30:00,37.63,37.64,37.58,37.63,146100.0,37.63,37.64,37.58,37.63,146100.0
2021-08-09 13:00:00,37.61,37.61,37.5,37.59,141550.0,37.61,37.61,37.5,37.59,141550.0
2021-08-09 13:30:00,37.57,37.58,37.57,37.58,30000.0,37.57,37.58,37.57,37.58,30000.0
2021-08-09 14:00:00,37.65,37.65,37.57,37.57,100900.0,37.65,37.65,37.57,37.57,100900.0
2021-08-09 14:30:00,37.59,37.65,37.59,37.61,128850.0,37.59,37.65,37.59,37.61,128850.0
2021-08-09 15:00:00,37.61,37.69,37.53,37.56,157850.0,37.61,37.69,37.53,37.56,157850.0
2021-08-09 15:30:00,37.57,37.57,37.44,37.5,836000.0,37.57,37.57,37.44,37.5,836000.0
2021-08-10 09:30:00,37.64,37.64,37.53,37.56,301700.0,37.64,37.64,37.53,37.56,301700.0
2021-08-10 10:00:00,37.58,37.66,37.28,37.56,2520600.0,37.58,37.66,37.28,37.56,2520600.0
2021-08-10 10:30:00,37.54,37.54,37.38,37.4,297450.0,37.54,37.54,37.38,37.4,297450.0
2021-08-10 11:00:00,37.4,37.42,37.31,37.41,171500.0,37.4,37.42,37.31,37.41,171500.0
2021-08-10 11:30:00,37.42,37.53,37.39,37.5,206900.0,37.42,37.53,37.39,37.5,206900.0
2021-08-10 12:00:00,37.53,37.7,37.53,37.62,185700.0,37.53,37.7,37.53,37.62,185700.0
2021-08-10 12:30:00,37.59,37.7,37.58,37.7,60050.0,37.59,37.7,37.58,37.7,60050.0
2021-08-10 13:00:00,37.69,37.69,37.61,37.62,100050.0,37.69,37.69,37.61,37.62,100050.0
2021-08-10 13:30:00,37.62,37.63,37.58,37.63,56600.0,37.62,37.63,37.58,37.63,56600.0
2021-08-10 14:00:00,37.59,37.6,37.53,37.54,80700.0,37.59,37.6,37.53,37.54,80700.0
2021-08-10 14:30:00,37.58,37.58,37.48,37.5,120650.0,37.58,37.58,37.48,37.5,120650.0
2021-08-10 15:00:00,37.49,37.5,37.37,37.38,100000.0,37.49,37.5,37.37,37.38,100000.0
2021-08-10 15:30:00,37.37,37.37,37.23,37.34,701750.0,37.37,37.37,37.23,37.34,701750.0
2021-08-11 09:30:00,37.32,37.41,37.23,37.41,404950.0,37.32,37.41,37.23,37.41,404950.0
2021-08-11 10:00:00,37.53,37.54,37.43,37.43,110100.0,37.53,37.54,37.43,37.43,110100.0
2021-08-11 10:30:00,37.38,37.43,37.36,37.37,65000.0,37.38,37.43,37.36,37.37,65000.0
2021-08-11 11:00:00,37.34,37.36,37.21,37.28,182200.0,37.34,37.36,37.21,37.28,182200.0
2021-08-11 11:30:00,37.3,37.3,37.16,37.22,118650.0,37.3,37.3,37.16,37.22,118650.0
2021-08-11 12:00:00,37.24,37.3,37.22,37.24,82700.0,37.24,37.3,37.22,37.24,82700.0
2021-08-11 12:30:00,37.24,37.24,37.18,37.19,213700.0,37.24,37.24,37.18,37.19,213700.0
2021-08-11 13:00:00,37.2,37.23,37.17,37.22,154800.0,37.2,37.23,37.17,37.22,154800.0
2021-08-11 13:30:00,37.23,37.23,37.16,37.17,131850.0,37.23,37.23,37.16,37.17,131850.0
2021-08-11 14:00:00,37.17,37.17,37.07,37.09,336800.0,37.17,37.17,37.07,37.09,336800.0
2021-08-11 14:30:00,37.13,37.24,37.13,37.23,59950.0,37.13,37.24,37.13,37.23,59950.0
2021-08-11 15:00:00,37.22,37.24,37.17,37.19,85900.0,37.22,37.24,37.17,37.19,85900.0
2021-08-11 15:30:00,37.18,37.18,37.09,37.12,586000.0,37.18,37.18,37.09,37.12,586000.0
2021-08-12 09:30:00,37.06,37.26,37.06,37.21,212900.0,37.06,37.26,37.06,37.21,212900.0
2021-08-12 10:00:00,37.22,37.47,37.21,37.38,408350.0,37.22,37.47,37.21,37.38,408350.0
2021-08-12 10:30:00,37.39,37.48,37.39,37.48,100000.0,37.39,37.48,37.39,37.48,100000.0
2021-08-12 11:00:00,37.52,37.68,37.48,37.62,300950.0,37.52,37.68,37.48,37.62,300950.0
2021-08-12 11:30:00,37.61,37.61,37.5,37.54,146100.0,37.61,37.61,37.5,37.54,146100.0
2021-08-12 12:00:00,37.57,37.57,37.49,37.49,87550.0,37.57,37.57,37.49,37.49,87550.0
2021-08-12 12:30:00,37.51,37.51,37.38,37.39,160000.0,37.51,37.51,37.38,37.39,160000.0
2021-08-12 13:00:00,37.36,37.38,37.33,37.38,103350.0,37.36,37.38,37.33,37.38,103350.0
2021-08-12 13:30:00,37.4,37.52,37.4,37.52,248350.0,37.4,37.52,37.4,37.52,248350.0
2021-08-12 14:00:00,37.56,37.58,37.51,37.54,116550.0,37.56,37.58,37.51,37.54,116550.0
2021-08-12 14:30:00,37.57,37.57,37.48,37.49,45000.0,37.57,37.57,37.48,37.49,45000.0
2021-08-12 15:00:00,37.49,37.58,37.48,37.56,123700.0,37.49,37.58,37.48,37.56,123700.0
2021-08-12 15:30:00,37.57,37.58,37.49,37.52,538150.0,37.57,37.58,37.49,37.52,538150.0
2021-08-13 09:30:00,37.57,37.66,37.41,37.66,256150.0,37.57,37.66,37.41,37.66,256150.0
2021-08-13 10:00:00,37.64,37.71,37.59,37.71,106800.0,37.64,37.71,37.59,37.71,106800.0
2021-08-13 10:30:00,37.68,37.75,37.62,37.67,149750.0,37.68,37.75,37.62,37.67,149750.0
2021-08-13 11:00:00,37.63,37.63,37.55,37.6,38350.0,37.63,37.63,37.55,37.6,38350.0
2021-08-13 11:30:00,37.62,37.67,37.62,37.67,60000.0,37.62,37.67,37.62,37.67,60000.0
2021-08-13 12:00:00,37.6,37.63,37.6,37.62,57500.0,37.6,37.63,37.6,37.62,57500.0
2021-08-13 12:30:00,37.59,37.7,37.59,37.7,40000.0,37.59,37.7,37.59,37.7,40000.0
2021-08-13 13:00:00,37.67,37.74,37.67,37.74,35000.0,37.67,37.74,37.67,37.74,35000.0
2021-08-13 13:30:00,37.76,37.82,37.74,37.78,111900.0,37.76,37.82,37.74,37.78,111900.0
2021-08-13 14:00:00,37.82,37.82,37.76,37.78,37100.0,37.82,37.82,37.76,37.78,37100.0
2021-08-13 14:30:00,37.78,37.79,37.75,37.79,40550.0,37.78,37.79,37.75,37.79,40550.0
2021-08-13 15:00:00,37.79,37.79,37.71,37.74,92300.0,37.79,37.79,37.71,37.74,92300.0
2021-08-13 15:30:00,37.75,37.77,37.71,37.77,355250.0,37.75,37.77,37.71,37.77,355250.0
2021-08-16 09:30:00,37.56,37.56,37.31,37.32,763300.0,37.56,37.56,37.31,37.32,763300.0
2021-08-16 10:00:00,37.3,37.34,37.24,37.28,533250.0,37.3,37.34,37.24,37.28,533250.0
2021-08-16 10:30:00,37.25,37.45,37.24,37.36,241550.0,37.25,37.45,37.24,37.36,241550.0
2021-08-16 11:00:00,37.44,37.55,37.4,37.46,139300.0,37.44,37.55,37.4,37.46,139300.0
2021-08-16 11:30:00,37.56,37.68,37.53,37.66,112100.0,37.56,37.68,37.53,37.66,112100.0
2021-08-16 12:00:00,37.61,37.63,37.54,37.63,77400.0,37.61,37.63,37.54,37.63,77400.0
2021-08-16 12:30:00,37.6,37.6,37.57,37.6,50550.0,37.6,37.6,37.57,37.6,50550.0
2021-08-16 13:00:00,37.59,37.61,37.54,37.54,27600.0,37.59,37.61,37.54,37.54,27600.0
2021-08-16 13:30:00,37.55,37.56,37.55,37.55,25000.0,37.55,37.56,37.55,37.55,25000.0
2021-08-16 14:00:00,37.55,37.61,37.5,37.5,75500.0,37.55,37.61,37.5,37.5,75500.0
2021-08-16 14:30:00,37.46,37.52,37.46,37.52,20300.0,37.46,37.52,37.46,37.52,20300.0
2021-08-16 15:00:00,37.43,37.6,37.43,37.56,78500.0,37.43,37.6,37.43,37.56,78500.0
2021-08-16 15:30:00,37.53,37.55,37.44,37.55,363650.0,37.53,37.55,37.44,37.55,363650.0
2021-08-17 09:30:00,37.43,37.43,37.14,37.14,306400.0,37.43,37.43,37.14,37.14,306400.0
2021-08-17 10:00:00,37.14,37.3,37.11,37.3,220100.0,37.14,37.3,37.11,37.3,220100.0
2021-08-17 10:30:00,37.31,37.53,37.3,37.5,318700.0,37.31,37.53,37.3,37.5,318700.0
2021-08-17 11:00:00,37.3,37.37,37.3,37.35,61450.0,37.3,37.37,37.3,37.35,61450.0
2021-08-17 11:30:00,37.23,37.34,37.21,37.23,179800.0,37.23,37.34,37.21,37.23,179800.0
2021-08-17 12:00:00,37.19,37.35,37.18,37.35,172250.0,37.19,37.35,37.18,37.35,172250.0
2021-08-17 12:30:00,37.33,37.33,37.1,37.14,257300.0,37.33,37.33,37.1,37.14,257300.0
2021-08-17 13:00:00,37.11,37.25,37.11,37.21,211100.0,37.11,37.25,37.11,37.21,211100.0
2021-08-17 13:30:00,37.21,37.28,37.21,37.28,115000.0,37.21,37.28,37.21,37.28,115000.0
2021-08-17 14:00:00,37.28,37.4,37.28,37.36,132150.0,37.28,37.4,37.28,37.36,132150.0
2021-08-17 14:30:00,37.39,37.49,37.35,37.43,149400.0,37.39,37.49,37.35,37.43,149400.0
2021-08-17 15:00:00,37.43,37.46,37.42,37.42,35000.0,37.43,37.46,37.42,37.42,35000.0
2021-08-17 15:30:00,37.45,37.46,37.34,37.35,621600.0,37.45,37.46,37.34,37.35,621600.0
2021-08-18 09:30:00,37.42,37.54,37.33,37.42,330000.0,37.42,37.54,37.33,37.42,330000.0
2021-08-18 10:00:00,37.37,37.46,37.3,37.43,195600.0,37.37,37.46,37.3,37.43,195600.0
2021-08-18 10:30:00,37.4,37.45,37.35,37.45,35000.0,37.4,37.45,37.35,37.45,35000.0
2021-08-18 11:00:00,37.4,37.4,37.29,37.34,81900.0,37.4,37.4,37.29,37.34,81900.0
2021-08-18 11:30:00,37.35,37.35,37.22,37.28,80600.0,37.35,37.35,37.22,37.28,80600.0
2021-08-18 12:00:00,37.25,37.26,37.19,37.2,95000.0,37.25,37.26,37.19,37.2,95000.0
2021-08-18 12:30:00,37.19,37.31,37.18,37.28,95000.0,37.19,37.31,37.18,37.28,95000.0
2021-08-18 13:00:00,37.28,37.28,37.22,37.26,85900.0,37.28,37.28,37.22,37.26,85900.0
2021-08-18 13:30:00,37.26,37.3,37.26,37.28,45500.0,37.26,37.3,37.26,37.28,45500.0
2021-08-18 14:00:00,37.26,37.36,37.13,37.3,237950.0,37.26,37.36,37.13,37.3,237950.0
2021-08-18 14:30:00,37.27,37.36,37.27,37.36,75150.0,37.27,37.36,37.27,37.36,75150.0
2021-08-18 15:00:00,37.33,37.33,37.24,37.24,40000.0,37.33,37.33,37.24,37.24,40000.0
2021-08-18 15:30:00,37.2,37.23,37.0,37.01,625050.0,37.2,37.23,37.0,37.01,625050.0
2021-08-19 09:30:00,36.8,37.21,36.8,37.11,402500.0,36.8,37.21,36.8,37.11,402500.0
2021-08-19 10:00:00,37.14,37.49,37.14,37.28,253400.0,37.14,37.49,37.14,37.28,253400.0
2021-08-19 10:30:00,37.25,37.29,37.05,37.29,140000.0,37.25,37.29,37.05,37.29,140000.0
2021-08-19 11:00:00,37.27,37.43,37.25,37.32,124850.0,37.27,37.43,37.25,37.32,124850.0
2021-08-19 11:30:00,37.37,37.45,37.31,37.41,153950.0,37.37,37.45,37.31,37.41,153950.0
2021-08-19 12:00:00,37.43,37.48,37.26,37.27,178200.0,37.43,37.48,37.26,37.27,178200.0
2021-08-19 12:30:00,37.28,37.4,37.28,37.4,133200.0,37.28,37.4,37.28,37.4,133200.0
2021-08-19 13:00:00,37.34,37.4,37.31,37.31,126200.0,37.34,37.4,37.31,37.31,126200.0
2021-08-19 13:30:00,37.31,37.35,37.28,37.28,127600.0,37.31,37.35,37.28,37.28,127600.0
2021-08-19 14:00:00,37.26,37.4,37.25,37.26,105800.0,37.26,37.4,37.25,37.26,105800.0
2021-08-19 14:30:00,37.25,37.36,37.25,37.33,115050.0,37.25,37.36,37.25,37.33,115050.0
2021-08-19 15:00:00,37.37,37.47,37.35,37.47,182550.0,37.37,37.47,37.35,37.47,182550.0
2021-08-19 15:30:00,37.45,37.49,37.36,37.44,388300.0,37.45,37.49,37.36,37.44,388300.0
2021-08-20 09:30:00,37.56,37.59,37.43,37.52,268300.0,37.56,37.59,37.43,37.52,268300.0
2021-08-20 10:00:00,37.51,37.77,37.51,37.7,213500.0,37.51,37.77,37.51,37.7,213500.0
2021-08-20 10:30:00,37.76,37.78,37.64,37.74,169250.0,37.76,37.78,37.64,37.74,169250.0
2021-08-20 11:00:00,37.74,37.76,37.71,37.71,75750.0,37.74,37.76,37.71,37.71,75750.0
2021-08-20 11:30:00,37.76,37.8,37.65,37.65,190450.0,37.76,37.8,37.65,37.65,190450.0
2021-08-20 12:00:00,37.68,37.8,37.68,37.8,126900.0,37.68,37.8,37.68,37.8,126900.0
2021-08-20 12:30:00,37.8,37.86,37.78,37.82,60050.0,37.8,37.86,37.78,37.82,60050.0
2021-08-20 13:00:00,37.84,37.95,37.83,37.88,129450.0,37.84,37.95,37.83,37.88,129450.0
2021-08-20 13:30:00,37.88,37.9,37.86,37.87,51400.0,37.88,37.9,37.86,37.87,51400.0
2021-08-20 14:00:00,37.87,37.88,37.78,37.8,96550.0,37.87,37.88,37.78,37.8,96550.0
2021-08-20 14:30:00,37.78,37.85,37.77,37.78,75300.0,37.78,37.85,37.77,37.78,75300.0
2021-08-20 15:00:00,37.8,37.86,37.76,37.8,80850.0,37.8,37.86,37.76,37.8,80850.0
2021-08-20 15:30:00,37.8,37.88,37.79,37.84,510550.0,37.8,37.88,37.79,37.84,510550.0
2021-08-23 09:30:00,37.94,38.31,37.89,38.28,622000.0,37.94,38.31,37.89,38.28,622000.0
2021-08-23 10:00:00,38.27,38.74,38.25,38.5,1009050.0,38.27,38.74,38.25,38.5,1009050.0
2021-08-23 10:30:00,38.46,38.49,38.31,38.4,382850.0,38.46,38.49,38.31,38.4,382850.0
2021-08-23 11:00:00,38.33,38.39,38.24,38.29,204450.0,38.33,38.39,38.24,38.29,204450.0
2021-08-23 11:30:00,38.3,38.36,38.24,38.24,270250.0,38.3,38.36,38.24,38.24,270250.0
2021-08-23 12:00:00,38.29,38.29,38.23,38.28,50000.0,38.29,38.29,38.23,38.28,50000.0
2021-08-23 12:30:00,38.34,38.41,38.32,38.32,83300.0,38.34,38.41,38.32,38.32,83300.0
2021-08-23 13:00:00,38.33,38.33,38.25,38.28,113550.0,38.33,38.33,38.25,38.28,113550.0
2021-08-23 13:30:00,38.26,38.3,38.13,38.29,92000.0,38.26,38.3,38.13,38.29,92000.0
2021-08-23 14:00:00,38.26,38.26,38.18,38.2,131250.0,38.26,38.26,38.18,38.2,131250.0
2021-08-23 14:30:00,38.17,38.24,38.16,38.16,122300.0,38.17,38.24,38.16,38.16,122300.0
2021-08-23 15:00:00,38.19,38.19,38.12,38.15,135000.0,38.19,38.19,38.12,38.15,135000.0
2021-08-23 15:30:00,38.18,38.31,38.15,38.26,674750.0,38.18,38.31,38.15,38.26,674750.0
2021-08-24 09:30:00,38.33,38.4,38.22,38.32,204850.0,38.33,38.4,38.22,38.32,204850.0
2021-08-24 10:00:00,38.25,38.39,38.24,38.39,135350.0,38.25,38.39,38.24,38.39,135350.0
2021-08-24 10:30:00,38.38,38.4,38.33,38.35,122300.0,38.38,38.4,38.33,38.35,122300.0
2021-08-24 11:00:00,38.33,38.54,38.33,38.47,268500.0,38.33,38.54,38.33,38.47,268500.0
2021-08-24 11:30:00,38.46,38.46,38.41,38.44,101550.0,38.46,38.46,38.41,38.44,101550.0
2021-08-24 12:00:00,38.41,38.45,38.36,38.36,232500.0,38.41,38.45,38.36,38.36,232500.0
2021-08-24 12:30:00,38.39,38.42,38.38,38.42,45000.0,38.39,38.42,38.38,38.42,45000.0
2021-08-24 13:00:00,38.44,38.48,38.41,38.45,62500.0,38.44,38.48,38.41,38.45,62500.0
2021-08-24 13:30:00,38.48,38.55,38.46,38.53,219000.0,38.48,38.55,38.46,38.53,219000.0
2021-08-24 14:00:00,38.52,38.53,38.5,38.51,133250.0,38.52,38.53,38.5,38.51,133250.0
2021-08-24 14:30:00,38.51,38.51,38.44,38.49,216550.0,38.51,38.51,38.44,38.49,216550.0
2021-08-24 15:00:00,38.5,38.53,38.44,38.45,227650.0,38.5,38.53,38.44,38.45,227650.0
2021-08-24 15:30:00,38.45,38.53,38.36,38.36,691750.0,38.45,38.53,38.36,38.36,691750.0
2021-08-25 09:30:00,38.64,38.82,38.55,38.64,645750.0,38.64,38.82,38.55,38.64,645750.0
2021-08-25 10:00:00,38.64,38.78,38.6,38.78,211250.0,38.64,38.78,38.6,38.78,211250.0
2021-08-25 10:30:00,38.7,38.7,38.58,38.65,216300.0,38.7,38.7,38.58,38.65,216300.0
2021-08-25 11:00:00,38.64,38.67,38.41,38.47,330100.0,38.64,38.67,38.41,38.47,330100.0
2021-08-25 11:30:00,38.55,38.55,38.5,38.5,84000.0,38.55,38.55,38.5,38.5,84000.0
2021-08-25 12:00:00,38.48,38.52,38.46,38.48,121750.0,38.48,38.52,38.46,38.48,121750.0
2021-08-25 12:30:00,38.46,38.51,38.43,38.49,131450.0,38.46,38.51,38.43,38.49,131450.0
2021-08-25 13:00:00,38.47,38.7,38.47,38.65,201400.0,38.47,38.7,38.47,38.65,201400.0
2021-08-25 13:30:00,38.65,38.66,38.61,38.62,103650.0,38.65,38.66,38.61,38.62,103650.0
2021-08-25 14:00:00,38.65,38.69,38.61,38.62,86600.0,38.65,38.69,38.61,38.62,86600.0
2021-08-25 14:30:00,38.59,38.59,38.5,38.54,125000.0,38.59,38.59,38.5,38.54,125000.0
2021-08-25 15:00:00,38.58,38.62,38.51,38.57,199750.0,38.58,38.62,38.51,38.57,199750.0
2021-08-25 15:30:00,38.58,38.59,38.47,38.47,472000.0,38.58,38.59,38.47,38.47,472000.0
2021-08-26 09:30:00,38.4,38.47,38.28,38.41,362450.0,38.4,38.47,38.28,38.41,362450.0
2021-08-26 10:00:00,38.36,38.49,38.27,38.3,122850.0,38.36,38.49,38.27,38.3,122850.0
2021-08-26 10:30:00,38.31,38.31,38.13,38.22,195100.0,38.31,38.31,38.13,38.22,195100.0
2021-08-26 11:00:00,38.18,38.29,38.13,38.22,110000.0,38.18,38.29,38.13,38.22,110000.0
2021-08-26 11:30:00,38.2,38.26,38.2,38.26,135500.0,38.2,38.26,38.2,38.26,135500.0
2021-08-26 12:00:00,38.27,38.35,38.22,38.3,178650.0,38.27,38.35,38.22,38.3,178650.0
2021-08-26 12:30:00,38.29,38.34,38.2,38.21,71900.0,38.29,38.34,38.2,38.21,71900.0
2021-08-26 13:00:00,38.22,38.24,38.14,38.2,184900.0,38.22,38.24,38.14,38.2,184900.0
2021-08-26 13:30:00,38.2,38.23,38.17,38.17,101850.0,38.2,38.23,38.17,38.17,101850.0
2021-08-26 14:00:00,38.19,38.19,38.14,38.17,188300.0,38.19,38.19,38.14,38.17,188300.0
2021-08-26 14:30:00,38.15,38.15,38.07,38.07,143850.0,38.15,38.15,38.07,38.07,143850.0
2021-08-26 15:00:00,38.06,38.08,37.98,38.06,225750.0,38.06,38.08,37.98,38.06,225750.0
2021-08-26 15:30:00,38.06,38.16,38.01,38.1,645600.0,38.06,38.16,38.01,38.1,645600.0
2021-08-27 09:30:00,38.35,38.35,38.2,38.28,269650.0,38.35,38.35,38.2,38.28,269650.0
2021-08-27 10:00:00,38.23,38.6,38.23,38.45,303750.0,38.23,38.6,38.23,38.45,303750.0
2021-08-27 10:30:00,38.51,38.57,38.45,38.54,118350.0,38.51,38.57,38.45,38.54,118350.0
2021-08-27 11:00:00,38.56,38.56,38.47,38.49,62650.0,38.56,38.56,38.47,38.49,62650.0
2021-08-27 11:30:00,38.48,38.51,38.44,38.45,283550.0,38.48,38.51,38.44,38.45,283550.0
2021-08-27 12:00:00,38.45,38.49,38.42,38.47,262600.0,38.45,38.49,38.42,38.47,262600.0
2021-08-27 12:30:00,38.48,38.56,38.48,38.55,125000.0,38.48,38.56,38.48,38.55,125000.0
2021-08-27 13:00:00,38.54,38.54,38.45,38.48,321150.0,38.54,38.54,38.45,38.48,321150.0
2021-08-27 13:30:00,38.46,38.48,38.4,38.45,141700.0,38.46,38.48,38.4,38.45,141700.0
2021-08-27 14:00:00,38.46,38.47,38.41,38.43,197850.0,38.46,38.47,38.41,38.43,197850.0
2021-08-27 14:30:00,38.45,38.48,38.38,38.42,172300.0,38.45,38.48,38.38,38.42,172300.0
2021-08-27 15:00:00,38.41,38.42,38.3,38.35,199050.0,38.41,38.42,38.3,38.35,199050.0
2021-08-27 15:30:00,38.32,38.4,38.28,38.38,456050.0,38.32,38.4,38.28,38.38,456050.0
2021-08-30 09:30:00,38.38,38.44,38.22,38.44,313550.0,38.38,38.44,38.22,38.44,313550.0
2021-08-30 10:00:00,38.42,38.65,38.41,38.54,264200.0,38.42,38.65,38.41,38.54,264200.0
2021-08-30 10:30:00,38.57,38.65,38.57,38.58,163000.0,38.57,38.65,38.57,38.58,163000.0
2021-08-30 11:00:00,38.61,38.63,38.48,38.5,172600.0,38.61,38.63,38.48,38.5,172600.0
2021-08-30 11:30:00,38.5,38.62,38.5,38.62,159950.0,38.5,38.62,38.5,38.62,159950.0
2021-08-30 12:00:00,38.6,38.6,38.52,38.54,101250.0,38.6,38.6,38.52,38.54,101250.0
2021-08-30 12:30:00,38.53,38.58,38.53,38.56,70000.0,38.53,38.58,38.53,38.56,70000.0
2021-08-30 13:00:00,38.53,38.55,38.45,38.5,221150.0,38.53,38.55,38.45,38.5,221150.0
2021-08-30 13:30:00,38.54,38.54,38.4,38.43,117600.0,38.54,38.54,38.4,38.43,117600.0
2021-08-30 14:00:00,38.41,38.47,38.4,38.45,140000.0,38.41,38.47,38.4,38.45,140000.0
2021-08-30 14:30:00,38.47,38.47,38.39,38.42,145600.0,38.47,38.47,38.39,38.42,145600.0
2021-08-30 15:00:00,38.38,38.42,38.36,38.38,282500.0,38.38,38.42,38.36,38.38,282500.0
2021-08-30 15:30:00,38.37,38.41,38.27,38.32,614750.0,38.37,38.41,38.27,38.32,614750.0
2021-08-31 09:30:00,38.5,38.5,38.2,38.32,570850.0,38.5,38.5,38.2,38.32,570850.0
2021-08-31 10:00:00,38.28,38.28,37.95,38.08,426950.0,38.28,38.28,37.95,38.08,426950.0
2021-08-31 10:30:00,38.09,38.25,38.05,38.25,190000.0,38.09,38.25,38.05,38.25,190000.0
2021-08-31 11:00:00,38.25,38.32,38.19,38.32,294550.0,38.25,38.32,38.19,38.32,294550.0
2021-08-31 11:30:00,38.29,38.38,38.27,38.31,187600.0,38.29,38.38,38.27,38.31,187600.0
2021-08-31 12:00:00,38.27,38.27,38.05,38.07,273250.0,38.27,38.27,38.05,38.07,273250.0
2021-08-31 12:30:00,38.07,38.1,38.02,38.08,315050.0,38.07,38.1,38.02,38.08,315050.0
2021-08-31 13:00:00,38.05,38.07,37.92,37.94,447300.0,38.05,38.07,37.92,37.94,447300.0
2021-08-31 13:30:00,37.97,38.0,37.97,38.0,122350.0,37.97,38.0,37.97,38.0,122350.0
2021-08-31 14:00:00,38.01,38.01,37.96,37.97,80000.0,38.01,38.01,37.96,37.97,80000.0
2021-08-31 14:30:00,38.0,38.0,37.94,37.99,107800.0,38.0,38.0,37.94,37.99,107800.0
2021-08-31 15:00:00,37.99,38.09,37.92,38.09,401950.0,37.99,38.09,37.92,38.09,401950.0
2021-08-31 15:30:00,38.09,38.13,38.03,38.07,678950.0,38.09,38.13,38.03,38.07,678950.0
2021-09-01 09:30:00,38.16,38.21,37.91,38.03,535300.0,38.16,38.21,37.91,38.03,535300.0
2021-09-01 10:00:00,38.0,38.06,37.85,37.98,328400.0,38.0,38.06,37.85,37.98,328400.0
2021-09-01 10:30:00,37.98,38.15,37.97,38.04,313600.0,37.98,38.15,37.97,38.04,313600.0
2021-09-01 11:00:00,38.02,38.15,38.02,38.1,194400.0,38.02,38.15,38.02,38.1,194400.0
2021-09-01 11:30:00,38.12,38.23,38.12,38.17,156900.0,38.12,38.23,38.12,38.17,156900.0
2021-09-01 12:00:00,38.18,38.2,38.11,38.13,273350.0,38.18,38.2,38.11,38.13,273350.0
2021-09-01 12:30:00,38.11,38.12,38.04,38.05,216900.0,38.11,38.12,38.04,38.05,216900.0
2021-09-01 13:00:00,38.02,38.05,37.94,37.99,125450.0,38.02,38.05,37.94,37.99,125450.0
2021-09-01 13:30:00,37.99,38.02,37.95,37.98,188450.0,37.99,38.02,37.95,37.98,188450.0
2021-09-01 14:00:00,37.96,38.01,37.94,37.97,178350.0,37.96,38.01,37.94,37.97,178350.0
2021-09-01 14:30:00,37.95,38.06,37.9,38.06,205250.0,37.95,38.06,37.9,38.06,205250.0
2021-09-01 15:00:00,38.03,38.07,38.01,38.03,208550.0,38.03,38.07,38.01,38.03,208550.0
2021-09-01 15:30:00,38.03,38.03,37.88,37.97,708700.0,38.03,38.03,37.88,37.97,708700.0
2021-09-02 09:30:00,38.16,38.16,37.92,37.98,299200.0,38.16,38.16,37.92,37.98,299200.0
2021-09-02 10:00:00,37.98,38.05,37.92,38.0,351450.0,37.98,38.05,37.92,38.0,351450.0
2021-09-02 10:30:00,38.0,38.02,37.92,37.96,178400.0,38.0,38.02,37.92,37.96,178400.0
2021-09-02 11:00:00,37.93,38.06,37.93,38.01,316650.0,37.93,38.06,37.93,38.01,316650.0
2021-09-02 11:30:00,38.01,38.01,37.91,37.91,238950.0,38.01,38.01,37.91,37.91,238950.0
2021-09-02 12:00:00,37.92,38.03,37.92,37.99,258150.0,37.92,38.03,37.92,37.99,258150.0
2021-09-02 12:30:00,37.97,37.97,37.9,37.91,86550.0,37.97,37.97,37.9,37.91,86550.0
2021-09-02 13:00:00,37.93,38.01,37.93,38.0,93200.0,37.93,38.01,37.93,38.0,93200.0
2021-09-02 13:30:00,38.01,38.01,37.96,37.97,162200.0,38.01,38.01,37.96,37.97,162200.0
2021-09-02 14:00:00,37.98,38.02,37.89,38.0,183900.0,37.98,38.02,37.89,38.0,183900.0
2021-09-02 14:30:00,37.99,38.0,37.93,37.95,115350.0,37.99,38.0,37.93,37.95,115350.0
2021-09-02 15:00:00,37.97,38.0,37.9,37.95,201150.0,37.97,38.0,37.9,37.95,201150.0
2021-09-02 15:30:00,37.95,38.07,37.95,38.07,469550.0,37.95,38.07,37.95,38.07,469550.0
2021-09-03 09:30:00,37.94,38.06,37.8,38.06,431450.0,37.94,38.06,37.8,38.06,431450.0
2021-09-03 10:00:00,38.1,38.16,38.1,38.16,429050.0,38.1,38.16,38.1,38.16,429050.0
2021-09-03 10:30:00,38.15,38.19,38.06,38.09,158800.0,38.15,38.19,38.06,38.09,158800.0
2021-09-03 11:00:00,38.08,38.15,38.07,38.15,153050.0,38.08,38.15,38.07,38.15,153050.0
2021-09-03 11:30:00,38.17,38.28,38.13,38.2,263750.0,38.17,38.28,38.13,38.2,263750.0
2021-09-03 12:00:00,38.16,38.24,38.16,38.24,62550.0,38.16,38.24,38.16,38.24,62550.0
2021-09-03 12:30:00,38.22,38.25,38.19,38.21,97200.0,38.22,38.25,38.19,38.21,97200.0
2021-09-03 13:00:00,38.23,38.32,38.21,38.28,258750.0,38.23,38.32,38.21,38.28,258750.0
2021-09-03 13:30:00,38.29,38.4,38.26,38.38,328750.0,38.29,38.4,38.26,38.38,328750.0
2021-09-03 14:00:00,38.39,38.44,38.38,38.41,151600.0,38.39,38.44,38.38,38.41,151600.0
2021-09-03 14:30:00,38.41,38.44,38.35,38.38,425300.0,38.41,38.44,38.35,38.38,425300.0
2021-09-03 15:00:00,38.38,38.41,38.35,38.39,90250.0,38.38,38.41,38.35,38.39,90250.0
2021-09-03 15:30:00,38.4,38.44,38.37,38.43,878250.0,38.4,38.44,38.37,38.43,878250.0
2021-09-07 09:30:00,38.33,38.48,38.14,38.34,1517900.0,38.33,38.48,38.14,38.34,1517900.0
2021-09-07 10:00:00,38.31,38.31,38.13,38.18,659350.0,38.31,38.31,38.13,38.18,659350.0
2021-09-07 10:30:00,38.14,38.24,38.06,38.22,855050.0,38.14,38.24,38.06,38.22,855050.0
2021-09-07 11:00:00,38.19,38.24,38.13,38.15,531000.0,38.19,38.24,38.13,38.15,531000.0
2021-09-07 11:30:00,38.16,38.21,38.02,38.06,490550.0,38.16,38.21,38.02,38.06,490550.0
2021-09-07 12:00:00,38.06,38.13,38.04,38.09,200450.0,38.06,38.13,38.04,38.09,200450.0
2021-09-07 12:30:00,38.09,38.09,37.92,37.92,434800.0,38.09,38.09,37.92,37.92,434800.0
2021-09-07 13:00:00,37.93,37.99,37.9,37.96,284300.0,37.93,37.99,37.9,37.96,284300.0
2021-09-07 13:30:00,37.99,37.99,37.86,37.94,301200.0,37.99,37.99,37.86,37.94,301200.0
2021-09-07 14:00:00,37.95,38.03,37.93,38.01,216050.0,37.95,38.03,37.93,38.01,216050.0
2021-09-07 14:30:00,38.01,38.06,37.99,38.06,292550.0,38.01,38.06,37.99,38.06,292550.0
2021-09-07 15:00:00,38.08,38.08,37.98,38.0,140900.0,38.08,38.08,37.98,38.0,140900.0
2021-09-07 15:30:00,37.99,38.01,37.85,37.92,888700.0,37.99,38.01,37.85,37.92,888700.0
2021-09-08 09:30:00,38.28,38.41,37.95,38.32,1467700.0,38.28,38.41,37.95,38.32,1467700.0
2021-09-08 10:00:00,38.36,38.39,37.98,38.02,924900.0,38.36,38.39,37.98,38.02,924900.0
2021-09-08 10:30:00,37.99,38.02,37.81,37.89,417000.0,37.99,38.02,37.81,37.89,417000.0
2021-09-08 11:00:00,37.95,38.18,37.91,38.17,470950.0,37.95,38.18,37.91,38.17,470950.0
2021-09-08 11:30:00,38.13,38.14,38.0,38.05,210450.0,38.13,38.14,38.0,38.05,210450.0
2021-09-08 12:00:00,38.09,38.32,38.09,38.3,201000.0,38.09,38.32,38.09,38.3,201000.0
2021-09-08 12:30:00,38.31,38.35,38.25,38.3,271400.0,38.31,38.35,38.25,38.3,271400.0
2021-09-08 13:00:00,38.3,38.3,38.2,38.24,169150.0,38.3,38.3,38.2,38.24,169150.0
2021-09-08 13:30:00,38.23,38.31,38.23,38.3,70000.0,38.23,38.31,38.23,38.3,70000.0
2021-09-08 14:00:00,38.34,38.38,38.3,38.31,75000.0,38.34,38.38,38.3,38.31,75000.0
2021-09-08 14:30:00,38.31,38.34,38.2,38.24,199250.0,38.31,38.34,38.2,38.24,199250.0
2021-09-08 15:00:00,38.25,38.25,38.15,38.18,220800.0,38.25,38.25,38.15,38.18,220800.0
2021-09-08 15:30:00,38.14,38.21,38.07,38.12,577750.0,38.14,38.21,38.07,38.12,577750.0
2021-09-09 09:30:00,38.2,38.56,38.2,38.48,698250.0,38.2,38.56,38.2,38.48,698250.0
2021-09-09 10:00:00,38.46,38.62,38.45,38.5,367000.0,38.46,38.62,38.45,38.5,367000.0
2021-09-09 10:30:00,38.5,38.61,38.49,38.53,342500.0,38.5,38.61,38.49,38.53,342500.0
2021-09-09 11:00:00,38.52,38.52,38.34,38.35,262850.0,38.52,38.52,38.34,38.35,262850.0
2021-09-09 11:30:00,38.36,38.42,38.35,38.41,165700.0,38.36,38.42,38.35,38.41,165700.0
2021-09-09 12:00:00,38.36,38.48,38.36,38.44,388050.0,38.36,38.48,38.36,38.44,388050.0
2021-09-09 12:30:00,38.43,38.48,38.41,38.44,205600.0,38.43,38.48,38.41,38.44,205600.0
2021-09-09 13:00:00,38.44,38.5,38.34,38.39,147000.0,38.44,38.5,38.34,38.39,147000.0
2021-09-09 13:30:00,38.44,38.45,38.32,38.32,183150.0,38.44,38.45,38.32,38.32,183150.0
2021-09-09 14:00:00,38.31,38.37,38.29,38.37,105050.0,38.31,38.37,38.29,38.37,105050.0
2021-09-09 14:30:00,38.33,38.35,38.27,38.28,172400.0,38.33,38.35,38.27,38.28,172400.0
2021-09-09 15:00:00,38.28,38.28,38.16,38.24,319400.0,38.28,38.28,38.16,38.24,319400.0
2021-09-09 15:30:00,38.25,38.3,38.13,38.19,836350.0,38.25,38.3,38.13,38.19,836350.0
2021-09-10 09:30:00,38.53,38.53,38.28,38.41,428800.0,38.53,38.53,38.28,38.41,428800.0
2021-09-10 10:00:00,38.4,38.4,38.21,38.29,205100.0,38.4,38.4,38.21,38.29,205100.0
2021-09-10 10:30:00,38.28,38.29,38.17,38.28,296450.0,38.28,38.29,38.17,38.28,296450.0
2021-09-10 11:00:00,38.21,38.24,38.16,38.17,125000.0,38.21,38.24,38.16,38.17,125000.0
2021-09-10 11:30:00,38.19,38.25,38.15,38.2,95250.0,38.19,38.25,38.15,38.2,95250.0
2021-09-10 12:00:00,38.22,38.31,38.21,38.31,115000.0,38.22,38.31,38.21,38.31,115000.0
2021-09-10 12:30:00,38.27,38.38,38.26,38.38,151100.0,38.27,38.38,38.26,38.38,151100.0
2021-09-10 13:00:00,38.35,38.42,38.35,38.42,228150.0,38.35,38.42,38.35,38.42,228150.0
2021-09-10 13:30:00,38.42,38.51,38.41,38.44,455800.0,38.42,38.51,38.41,38.44,455800.0
2021-09-10 14:00:00,38.5,38.5,38.42,38.46,111000.0,38.5,38.5,38.42,38.46,111000.0
2021-09-10 14:30:00,38.4,38.41,38.36,38.38,85000.0,38.4,38.41,38.36,38.38,85000.0
2021-09-10 15:00:00,38.36,38.36,38.23,38.25,336150.0,38.36,38.36,38.23,38.25,336150.0
2021-09-10 15:30:00,38.18,38.19,37.99,38.03,815850.0,38.18,38.19,37.99,38.03,815850.0
2021-09-13 09:30:00,38.02,38.06,37.15,37.23,1212350.0,38.02,38.06,37.15,37.23,1212350.0
2021-09-13 10:00:00,37.18,37.25,37.09,37.25,598450.0,37.18,37.25,37.09,37.25,598450.0
2021-09-13 10:30:00,37.28,37.34,37.18,37.27,269250.0,37.28,37.34,37.18,37.27,269250.0
2021-09-13 11:00:00,37.2,37.24,37.04,37.22,465700.0,37.2,37.24,37.04,37.22,465700.0
2021-09-13 11:30:00,37.19,37.22,37.14,37.21,258800.0,37.19,37.22,37.14,37.21,258800.0
2021-09-13 12:00:00,37.16,37.16,37.09,37.11,200750.0,37.16,37.16,37.09,37.11,200750.0
2021-09-13 12:30:00,37.11,37.21,37.06,37.18,332500.0,37.11,37.21,37.06,37.18,332500.0
2021-09-13 13:00:00,37.15,37.23,37.12,37.18,240800.0,37.15,37.23,37.12,37.18,240800.0
2021-09-13 13:30:00,37.17,37.28,37.17,37.28,115000.0,37.17,37.28,37.17,37.28,115000.0
2021-09-13 14:00:00,37.27,37.28,37.11,37.11,185850.0,37.27,37.28,37.11,37.11,185850.0
2021-09-13 14:30:00,37.14,37.3,37.14,37.29,185000.0,37.14,37.3,37.14,37.29,185000.0
2021-09-13 15:00:00,37.21,37.28,37.16,37.28,272050.0,37.21,37.28,37.16,37.28,272050.0
2021-09-13 15:30:00,37.31,37.39,37.25,37.31,760550.0,37.31,37.39,37.25,37.31,760550.0
2021-09-14 09:30:00,37.51,37.51,37.11,37.16,509100.0,37.51,37.51,37.11,37.16,509100.0
2021-09-14 10:00:00,37.12,37.18,36.99,37.08,445700.0,37.12,37.18,36.99,37.08,445700.0
2021-09-14 10:30:00,37.09,37.16,36.99,37.16,549850.0,37.09,37.16,36.99,37.16,549850.0
2021-09-14 11:00:00,37.17,37.26,37.13,37.24,160050.0,37.17,37.26,37.13,37.24,160050.0
2021-09-14 11:30:00,37.25,37.28,37.21,37.28,167050.0,37.25,37.28,37.21,37.28,167050.0
2021-09-14 12:00:00,37.28,37.35,37.28,37.32,164150.0,37.28,37.35,37.28,37.32,164150.0
2021-09-14 12:30:00,37.31,37.31,37.2,37.24,238250.0,37.31,37.31,37.2,37.24,238250.0
2021-09-14 13:00:00,37.22,37.33,37.2,37.33,149650.0,37.22,37.33,37.2,37.33,149650.0
2021-09-14 13:30:00,37.3,37.34,37.29,37.33,105100.0,37.3,37.34,37.29,37.33,105100.0
2021-09-14 14:00:00,37.35,37.35,37.24,37.24,115600.0,37.35,37.35,37.24,37.24,115600.0
2021-09-14 14:30:00,37.24,37.24,37.08,37.11,356300.0,37.24,37.24,37.08,37.11,356300.0
2021-09-14 15:00:00,37.11,37.19,37.1,37.12,262800.0,37.11,37.19,37.1,37.12,262800.0
2021-09-14 15:30:00,37.08,37.22,37.03,37.22,710300.0,37.08,37.22,37.03,37.22,710300.0
2021-09-15 09:30:00,37.16,37.16,36.8,37.1,498600.0,37.16,37.16,36.8,37.1,498600.0
2021-09-15 10:00:00,37.14,37.18,37.0,37.05,137650.0,37.14,37.18,37.0,37.05,137650.0
2021-09-15 10:30:00,37.08,37.31,37.05,37.3,326550.0,37.08,37.31,37.05,37.3,326550.0
2021-09-15 11:00:00,37.34,37.4,37.31,37.31,55000.0,37.34,37.4,37.31,37.31,55000.0
2021-09-15 11:30:00,37.31,37.35,37.25,37.28,148100.0,37.31,37.35,37.25,37.28,148100.0
2021-09-15 12:00:00,37.24,37.39,37.24,37.35,265000.0,37.24,37.39,37.24,37.35,265000.0
2021-09-15 12:30:00,37.37,37.5,37.34,37.5,224750.0,37.37,37.5,37.34,37.5,224750.0
2021-09-15 13:00:00,37.53,37.59,37.52,37.54,123000.0,37.53,37.59,37.52,37.54,123000.0
2021-09-15 13:30:00,37.57,37.64,37.56,37.59,153300.0,37.57,37.64,37.56,37.59,153300.0
2021-09-15 14:00:00,37.62,37.67,37.59,37.59,143700.0,37.62,37.67,37.59,37.59,143700.0
2021-09-15 14:30:00,37.59,37.68,37.59,37.65,147200.0,37.59,37.68,37.59,37.65,147200.0
2021-09-15 15:00:00,37.6,37.71,37.6,37.67,139550.0,37.6,37.71,37.6,37.67,139550.0
2021-09-15 15:30:00,37.66,37.7,37.57,37.62,807200.0,37.66,37.7,37.57,37.62,807200.0
2021-09-16 09:30:00,38.0,38.04,37.84,37.95,856800.0,38.0,38.04,37.84,37.95,856800.0
2021-09-16 10:00:00,37.95,37.96,37.78,37.91,285550.0,37.95,37.96,37.78,37.91,285550.0
2021-09-16 10:30:00,37.9,38.0,37.88,37.9,266950.0,37.9,38.0,37.88,37.9,266950.0
2021-09-16 11:00:00,37.88,37.94,37.84,37.87,172200.0,37.88,37.94,37.84,37.87,172200.0
2021-09-16 11:30:00,37.91,38.0,37.86,37.92,150000.0,37.91,38.0,37.86,37.92,150000.0
2021-09-16 12:00:00,37.91,37.93,37.86,37.9,150050.0,37.91,37.93,37.86,37.9,150050.0
2021-09-16 12:30:00,37.88,38.11,37.88,38.09,481750.0,37.88,38.11,37.88,38.09,481750.0
2021-09-16 13:00:00,38.1,38.24,38.05,38.24,394000.0,38.1,38.24,38.05,38.24,394000.0
2021-09-16 13:30:00,38.21,38.22,38.13,38.15,195100.0,38.21,38.22,38.13,38.15,195100.0
2021-09-16 14:00:00,38.17,38.25,38.16,38.17,307400.0,38.17,38.25,38.16,38.17,307400.0
2021-09-16 14:30:00,38.22,38.22,38.17,38.18,120050.0,38.22,38.22,38.17,38.18,120050.0
2021-09-16 15:00:00,38.19,38.33,38.19,38.28,386050.0,38.19,38.33,38.19,38.28,386050.0
2021-09-16 15:30:00,38.27,38.43,38.27,38.38,1147750.0,38.27,38.43,38.27,38.38,1147750.0
2021-09-17 09:30:00,38.75,38.75,38.36,38.53,1453050.0,38.75,38.75,38.36,38.53,1453050.0
2021-09-17 10:00:00,38.48,38.5,38.27,38.36,345950.0,38.48,38.5,38.27,38.36,345950.0
2021-09-17 10:30:00,38.32,38.49,38.27,38.44,236200.0,38.32,38.49,38.27,38.44,236200.0
2021-09-17 11:00:00,38.45,38.45,38.19,38.26,564800.0,38.45,38.45,38.19,38.26,564800.0
2021-09-17 11:30:00,38.24,38.25,38.17,38.23,310500.0,38.24,38.25,38.17,38.23,310500.0
2021-09-17 12:00:00,38.24,38.27,38.1,38.18,135900.0,38.24,38.27,38.1,38.18,135900.0
2021-09-17 12:30:00,38.18,38.24,38.15,38.22,290250.0,38.18,38.24,38.15,38.22,290250.0
2021-09-17 13:00:00,38.23,38.27,38.16,38.16,181600.0,38.23,38.27,38.16,38.16,181600.0
2021-09-17 13:30:00,38.2,38.24,38.12,38.14,163250.0,38.2,38.24,38.12,38.14,163250.0
2021-09-17 14:00:00,38.15,38.15,38.0,38.0,277750.0,38.15,38.15,38.0,38.0,277750.0
2021-09-17 14:30:00,38.0,38.09,37.98,38.04,267400.0,38.0,38.09,37.98,38.04,267400.0
2021-09-17 15:00:00,38.07,38.17,38.07,38.15,705400.0,38.07,38.17,38.07,38.15,705400.0
2021-09-17 15:30:00,38.13,38.22,38.04,38.2,1494950.0,38.13,38.22,38.04,38.2,1494950.0
2021-09-20 09:30:00,37.68,38.0,37.58,37.88,706050.0,37.68,38.0,37.58,37.88,706050.0
2021-09-20 10:00:00,37.92,38.0,37.71,37.83,307550.0,37.92,38.0,37.71,37.83,307550.0
2021-09-20 10:30:00,37.8,37.97,37.72,37.72,250300.0,37.8,37.97,37.72,37.72,250300.0
2021-09-20 11:00:00,37.71,37.81,37.64,37.74,426900.0,37.71,37.81,37.64,37.74,426900.0
2021-09-20 11:30:00,37.71,37.71,37.57,37.59,182400.0,37.71,37.71,37.57,37.59,182400.0
2021-09-20 12:00:00,37.57,37.57,37.41,37.5,382600.0,37.57,37.57,37.41,37.5,382600.0
2021-09-20 12:30:00,37.51,37.54,37.47,37.5,140350.0,37.51,37.54,37.47,37.5,140350.0
2021-09-20 13:00:00,37.51,37.51,37.38,37.46,153850.0,37.51,37.51,37.38,37.46,153850.0
2021-09-20 13:30:00,37.46,37.58,37.43,37.48,210800.0,37.46,37.58,37.43,37.48,210800.0
2021-09-20 14:00:00,37.53,37.55,37.33,37.36,267150.0,37.53,37.55,37.33,37.36,267150.0
2021-09-20 14:30:00,37.34,37.38,37.26,37.35,238950.0,37.34,37.38,37.26,37.35,238950.0
2021-09-20 15:00:00,37.34,37.36,37.19,37.36,278900.0,37.34,37.36,37.19,37.36,278900.0
2021-09-20 15:30:00,37.39,37.76,37.39,37.69,1291900.0,37.39,37.76,37.39,37.69,1291900.0
2021-09-21 09:30:00,37.91,38.13,37.81,37.93,638000.0,37.91,38.13,37.81,37.93,638000.0
2021-09-21 10:00:00,37.93,38.03,37.73,37.78,305900.0,37.93,38.03,37.73,37.78,305900.0
2021-09-21 10:30:00,37.8,37.82,37.46,37.6,391900.0,37.8,37.82,37.46,37.6,391900.0
2021-09-21 11:00:00,37.57,37.94,37.52,37.81,275450.0,37.57,37.94,37.52,37.81,275450.0
2021-09-21 11:30:00,37.89,38.03,37.85,37.96,223400.0,37.89,38.03,37.85,37.96,223400.0
2021-09-21 12:00:00,37.95,38.06,37.95,38.01,273200.0,37.95,38.06,37.95,38.01,273200.0
2021-09-21 12:30:00,37.97,38.01,37.82,37.85,296200.0,37.97,38.01,37.82,37.85,296200.0
2021-09-21 13:00:00,37.88,38.01,37.83,37.92,172500.0,37.88,38.01,37.83,37.92,172500.0
2021-09-21 13:30:00,37.9,37.9,37.78,37.86,272400.0,37.9,37.9,37.78,37.86,272400.0
2021-09-21 14:00:00,37.92,37.93,37.8,37.8,145000.0,37.92,37.93,37.8,37.8,145000.0
2021-09-21 14:30:00,37.83,38.0,37.82,37.94,285200.0,37.83,38.0,37.82,37.94,285200.0
2021-09-21 15:00:00,37.95,38.02,37.92,38.0,424400.0,37.95,38.02,37.92,38.0,424400.0
2021-09-21 15:30:00,38.01,38.02,37.88,37.95,1139750.0,38.01,38.02,37.88,37.95,1139750.0
2021-09-22 09:30:00,38.05,38.34,38.0,38.34,326250.0,38.05,38.34,38.0,38.34,326250.0
2021-09-22 10:00:00,38.32,38.38,38.29,38.31,152200.0,38.32,38.38,38.29,38.31,152200.0
2021-09-22 10:30:00,38.32,38.57,38.3,38.52,284850.0,38.32,38.57,38.3,38.52,284850.0
2021-09-22 11:00:00,38.52,38.53,38.44,38.48,85100.0,38.52,38.53,38.44,38.48,85100.0
2021-09-22 11:30:00,38.5,38.52,38.38,38.38,327650.0,38.5,38.52,38.38,38.38,327650.0
2021-09-22 12:00:00,38.44,38.47,38.39,38.39,130000.0,38.44,38.47,38.39,38.39,130000.0
2021-09-22 12:30:00,38.39,38.53,38.39,38.49,353850.0,38.39,38.53,38.39,38.49,353850.0
2021-09-22 13:00:00,38.48,38.53,38.43,38.53,187900.0,38.48,38.53,38.43,38.53,187900.0
2021-09-22 13:30:00,38.5,38.5,38.47,38.5,123800.0,38.5,38.5,38.47,38.5,123800.0
2021-09-22 14:00:00,38.48,38.78,38.39,38.63,391100.0,38.48,38.78,38.39,38.63,391100.0
2021-09-22 14:30:00,38.66,38.7,38.41,38.44,475600.0,38.66,38.7,38.41,38.44,475600.0
2021-09-22 15:00:00,38.48,38.69,38.48,38.65,147700.0,38.48,38.69,38.48,38.65,147700.0
2021-09-22 15:30:00,38.65,38.8,38.59,38.67,1030450.0,38.65,38.8,38.59,38.67,1030450.0
2021-09-23 09:30:00,38.86,39.17,38.86,39.08,1313650.0,38.86,39.17,38.86,39.08,1313650.0
2021-09-23 10:00:00,39.09,39.17,38.85,38.93,393950.0,39.09,39.17,38.85,38.93,393950.0
2021-09-23 10:30:00,38.88,38.92,38.83,38.89,160700.0,38.88,38.92,38.83,38.89,160700.0
2021-09-23 11:00:00,38.87,38.89,38.76,38.76,222550.0,38.87,38.89,38.76,38.76,222550.0
2021-09-23 11:30:00,38.86,38.86,38.75,38.81,100600.0,38.86,38.86,38.75,38.81,100600.0
2021-09-23 12:00:00,38.83,38.83,38.74,38.76,80050.0,38.83,38.83,38.74,38.76,80050.0
2021-09-23 12:30:00,38.79,38.84,38.79,38.82,75800.0,38.79,38.84,38.79,38.82,75800.0
2021-09-23 13:00:00,38.84,38.96,38.84,38.96,43550.0,38.84,38.96,38.84,38.96,43550.0
2021-09-23 13:30:00,38.99,39.04,38.97,39.04,110250.0,38.99,39.04,38.97,39.04,110250.0
2021-09-23 14:00:00,39.02,39.02,38.98,38.98,49400.0,39.02,39.02,38.98,38.98,49400.0
2021-09-23 14:30:00,38.99,39.06,38.99,38.99,155950.0,38.99,39.06,38.99,38.99,155950.0
2021-09-23 15:00:00,38.99,39.0,38.91,38.95,110000.0,38.99,39.0,38.91,38.95,110000.0
2021-09-23 15:30:00,38.95,39.0,38.85,38.86,972350.0,38.95,39.0,38.85,38.86,972350.0
2021-09-24 09:30:00,38.9,39.0,38.72,38.81,286300.0,38.9,39.0,38.72,38.81,286300.0
2021-09-24 10:00:00,38.85,38.85,38.77,38.84,157750.0,38.85,38.85,38.77,38.84,157750.0
2021-09-24 10:30:00,38.84,38.92,38.67,38.67,259950.0,38.84,38.92,38.67,38.67,259950.0
2021-09-24 11:00:00,38.69,38.69,38.4,38.41,437500.0,38.69,38.69,38.4,38.41,437500.0
2021-09-24 11:30:00,38.44,38.62,38.44,38.61,161200.0,38.44,38.62,38.44,38.61,161200.0
2021-09-24 12:00:00,38.61,38.62,38.52,38.61,211900.0,38.61,38.62,38.52,38.61,211900.0
2021-09-24 12:30:00,38.7,38.71,38.68,38.71,35200.0,38.7,38.71,38.68,38.71,35200.0
2021-09-24 13:00:00,38.71,38.71,38.66,38.68,50150.0,38.71,38.71,38.66,38.68,50150.0
2021-09-24 13:30:00,38.66,38.67,38.55,38.55,171950.0,38.66,38.67,38.55,38.55,171950.0
2021-09-24 14:00:00,38.56,38.62,38.53,38.61,90000.0,38.56,38.62,38.53,38.61,90000.0
2021-09-24 14:30:00,38.61,38.73,38.61,38.73,55000.0,38.61,38.73,38.61,38.73,55000.0
2021-09-24 15:00:00,38.71,38.79,38.7,38.77,60000.0,38.71,38.79,38.7,38.77,60000.0
2021-09-24 15:30:00,38.8,38.86,38.74,38.77,323250.0,38.8,38.86,38.74,38.77,323250.0
2021-09-27 09:30:00,38.59,38.73,38.28,38.32,813750.0,38.59,38.73,38.28,38.32,813750.0
2021-09-27 10:00:00,38.37,38.42,38.3,38.38,374000.0,38.37,38.42,38.3,38.38,374000.0
2021-09-27 10:30:00,38.38,38.42,38.35,38.37,295000.0,38.38,38.42,38.35,38.37,295000.0
2021-09-27 11:00:00,38.36,38.45,38.27,38.29,280000.0,38.36,38.45,38.27,38.29,280000.0
2021-09-27 11:30:00,38.31,38.31,38.12,38.16,275000.0,38.31,38.31,38.12,38.16,275000.0
2021-09-27 12:00:00,38.1,38.1,37.93,37.93,255850.0,38.1,38.1,37.93,37.93,255850.0
2021-09-27 12:30:00,37.9,37.93,37.68,37.7,462000.0,37.9,37.93,37.68,37.7,462000.0
2021-09-27 13:00:00,37.72,37.93,37.69,37.85,527350.0,37.72,37.93,37.69,37.85,527350.0
2021-09-27 13:30:00,37.85,37.96,37.84,37.93,175500.0,37.85,37.96,37.84,37.93,175500.0
2021-09-27 14:00:00,37.92,38.0,37.91,37.97,131400.0,37.92,38.0,37.91,37.97,131400.0
2021-09-27 14:30:00,37.96,38.05,37.95,38.04,172650.0,37.96,38.05,37.95,38.04,172650.0
2021-09-27 15:00:00,38.06,38.13,38.05,38.07,174150.0,38.06,38.13,38.05,38.07,174150.0
2021-09-27 15:30:00,38.08,38.08,37.95,37.96,615950.0,38.08,38.08,37.95,37.96,615950.0
2021-09-28 09:30:00,37.57,37.64,37.08,37.15,717650.0,37.57,37.64,37.08,37.15,717650.0
2021-09-28 10:00:00,37.09,37.14,36.57,36.75,1173100.0,37.09,37.14,36.57,36.75,1173100.0
2021-09-28 10:30:00,36.74,37.09,36.72,37.05,376200.0,36.74,37.09,36.72,37.05,376200.0
2021-09-28 11:00:00,37.09,37.09,36.66,36.75,196900.0,37.09,37.09,36.66,36.75,196900.0
2021-09-28 11:30:00,36.74,36.87,36.74,36.87,90000.0,36.74,36.87,36.74,36.87,90000.0
2021-09-28 12:00:00,36.81,36.87,36.71,36.85,207600.0,36.81,36.87,36.71,36.85,207600.0
2021-09-28 12:30:00,36.85,36.85,36.67,36.74,175650.0,36.85,36.85,36.67,36.74,175650.0
2021-09-28 13:00:00,36.73,36.84,36.64,36.83,252300.0,36.73,36.84,36.64,36.83,252300.0
2021-09-28 13:30:00,36.83,36.86,36.68,36.68,232150.0,36.83,36.86,36.68,36.68,232150.0
2021-09-28 14:00:00,36.67,36.78,36.59,36.75,166450.0,36.67,36.78,36.59,36.75,166450.0
2021-09-28 14:30:00,36.75,36.93,36.64,36.88,201350.0,36.75,36.93,36.64,36.88,201350.0
2021-09-28 15:00:00,36.9,36.94,36.75,36.79,234150.0,36.9,36.94,36.75,36.79,234150.0
2021-09-28 15:30:00,36.76,36.85,36.68,36.76,1161450.0,36.76,36.85,36.68,36.76,1161450.0
2021-09-29 09:30:00,37.14,37.2,36.87,37.16,591900.0,37.14,37.2,36.87,37.16,591900.0
2021-09-29 10:00:00,37.17,37.29,37.11,37.12,353750.0,37.17,37.29,37.11,37.12,353750.0
2021-09-29 10:30:00,37.12,37.24,37.09,37.24,262050.0,37.12,37.24,37.09,37.24,262050.0
2021-09-29 11:00:00,37.27,37.34,37.22,37.22,181500.0,37.27,37.34,37.22,37.22,181500.0
2021-09-29 11:30:00,37.24,37.25,37.0,37.17,182300.0,37.24,37.25,37.0,37.17,182300.0
2021-09-29 12:00:00,37.16,37.16,37.01,37.03,188550.0,37.16,37.16,37.01,37.03,188550.0
2021-09-29 12:30:00,37.04,37.08,36.94,37.02,129200.0,37.04,37.08,36.94,37.02,129200.0
2021-09-29 13:00:00,37.0,37.08,36.98,37.0,81550.0,37.0,37.08,36.98,37.0,81550.0
2021-09-29 13:30:00,36.93,37.06,36.93,37.06,114750.0,36.93,37.06,36.93,37.06,114750.0
2021-09-29 14:00:00,37.09,37.2,37.07,37.16,94800.0,37.09,37.2,37.07,37.16,94800.0
2021-09-29 14:30:00,37.17,37.18,37.12,37.17,120000.0,37.17,37.18,37.12,37.17,120000.0
2021-09-29 15:00:00,37.14,37.14,37.07,37.11,268000.0,37.14,37.14,37.07,37.11,268000.0
2021-09-29 15:30:00,37.07,37.12,36.88,36.93,597000.0,37.07,37.12,36.88,36.93,597000.0
2021-09-30 09:30:00,36.96,37.24,36.96,37.03,297550.0,36.96,37.24,36.96,37.03,297550.0
2021-09-30 10:00:00,37.03,37.03,36.73,36.93,234750.0,37.03,37.03,36.73,36.93,234750.0
2021-09-30 10:30:00,36.92,36.95,36.83,36.91,178200.0,36.92,36.95,36.83,36.91,178200.0
2021-09-30 11:00:00,36.88,36.92,36.81,36.87,83150.0,36.88,36.92,36.81,36.87,83150.0
2021-09-30 11:30:00,36.88,36.88,36.55,36.61,550500.0,36.88,36.88,36.55,36.61,550500.0
2021-09-30 12:00:00,36.65,36.69,36.43,36.48,419300.0,36.65,36.69,36.43,36.48,419300.0
2021-09-30 12:30:00,36.43,36.62,36.4,36.61,239850.0,36.43,36.62,36.4,36.61,239850.0
2021-09-30 13:00:00,36.57,36.67,36.49,36.49,311150.0,36.57,36.67,36.49,36.49,311150.0
2021-09-30 13:30:00,36.47,36.58,36.47,36.5,242000.0,36.47,36.58,36.47,36.5,242000.0
2021-09-30 14:00:00,36.52,36.7,36.52,36.7,251000.0,36.52,36.7,36.52,36.7,251000.0
2021-09-30 14:30:00,36.69,36.72,36.61,36.68,291200.0,36.69,36.72,36.61,36.68,291200.0
2021-09-30 15:00:00,36.62,36.66,36.56,36.57,288550.0,36.62,36.66,36.56,36.57,288550.0
2021-09-30 15:30:00,36.58,36.63,36.33,36.34,1778750.0,36.58,36.63,36.33,36.34,1778750.0
2021-10-01 09:30:00,36.73,36.73,36.13,36.26,694350.0,36.73,36.73,36.13,36.26,694350.0
2021-10-01 10:00:00,36.13,36.28,35.84,35.93,917100.0,36.13,36.28,35.84,35.93,917100.0
2021-10-01 10:30:00,35.91,35.95,35.83,35.89,696850.0,35.91,35.95,35.83,35.89,696850.0
2021-10-01 11:00:00,35.9,36.16,35.77,36.0,556050.0,35.9,36.16,35.77,36.0,556050.0
2021-10-01 11:30:00,36.05,36.31,36.04,36.12,654050.0,36.05,36.31,36.04,36.12,654050.0
2021-10-01 12:00:00,36.12,36.18,36.07,36.09,287400.0,36.12,36.18,36.07,36.09,287400.0
2021-10-01 12:30:00,36.1,36.11,36.04,36.04,100150.0,36.1,36.11,36.04,36.04,100150.0
2021-10-01 13:00:00,36.02,36.18,35.99,36.17,377450.0,36.02,36.18,35.99,36.17,377450.0
2021-10-01 13:30:00,36.19,36.25,36.16,36.19,253300.0,36.19,36.25,36.16,36.19,253300.0
2021-10-01 14:00:00,36.19,36.4,36.19,36.36,209900.0,36.19,36.4,36.19,36.36,209900.0
2021-10-01 14:30:00,36.36,36.49,36.36,36.46,301350.0,36.36,36.49,36.36,36.46,301350.0
2021-10-01 15:00:00,36.48,36.69,36.48,36.64,341250.0,36.48,36.69,36.48,36.64,341250.0
2021-10-01 15:30:00,36.61,36.7,36.55,36.57,898550.0,36.61,36.7,36.55,36.57,898550.0
2021-10-04 09:30:00,36.7,36.72,36.3,36.44,791450.0,36.7,36.72,36.3,36.44,791450.0
2021-10-04 10:00:00,36.43,36.43,36.09,36.24,357400.0,36.43,36.43,36.09,36.24,357400.0
2021-10-04 10:30:00,36.18,36.18,35.92,36.05,413850.0,36.18,36.18,35.92,36.05,413850.0
2021-10-04 11:00:00,36.02,36.15,35.84,36.04,500900.0,36.02,36.15,35.84,36.04,500900.0
2021-10-04 11:30:00,36.02,36.02,35.89,36.0,162700.0,36.02,36.02,35.89,36.0,162700.0
2021-10-04 12:00:00,36.06,36.13,35.95,35.99,120900.0,36.06,36.13,35.95,35.99,120900.0
2021-10-04 12:30:00,36.02,36.05,35.94,36.05,90050.0,36.02,36.05,35.94,36.05,90050.0
2021-10-04 13:00:00,35.95,36.07,35.93,36.03,120000.0,35.95,36.07,35.93,36.03,120000.0
2021-10-04 13:30:00,35.97,36.06,35.95,35.95,209200.0,35.97,36.06,35.95,35.95,209200.0
2021-10-04 14:00:00,35.98,36.04,35.94,35.98,105000.0,35.98,36.04,35.94,35.98,105000.0
2021-10-04 14:30:00,36.02,36.05,35.96,36.05,120000.0,36.02,36.05,35.96,36.05,120000.0
2021-10-04 15:00:00,36.04,36.09,35.88,35.89,212650.0,36.04,36.09,35.88,35.89,212650.0
2021-10-04 15:30:00,35.9,36.12,35.89,36.05,1258750.0,35.9,36.12,35.89,36.05,1258750.0
2021-10-05 09:30:00,36.54,36.56,36.25,36.45,485900.0,36.54,36.56,36.25,36.45,485900.0
2021-10-05 10:00:00,36.39,36.75,36.36,36.7,392950.0,36.39,36.75,36.36,36.7,392950.0
2021-10-05 10:30:00,36.67,37.01,36.67,37.0,319900.0,36.67,37.01,36.67,37.0,319900.0
2021-10-05 11:00:00,36.97,37.16,36.94,37.05,392100.0,36.97,37.16,36.94,37.05,392100.0
2021-10-05 11:30:00,37.07,37.09,36.88,36.94,517600.0,37.07,37.09,36.88,36.94,517600.0
2021-10-05 12:00:00,36.86,36.97,36.86,36.94,151000.0,36.86,36.97,36.86,36.94,151000.0
2021-10-05 12:30:00,36.96,37.0,36.84,36.88,196050.0,36.96,37.0,36.84,36.88,196050.0
2021-10-05 13:00:00,36.89,36.98,36.85,36.96,127950.0,36.89,36.98,36.85,36.96,127950.0
2021-10-05 13:30:00,36.9,36.92,36.84,36.88,50000.0,36.9,36.92,36.84,36.88,50000.0
2021-10-05 14:00:00,36.92,36.96,36.89,36.94,80000.0,36.92,36.96,36.89,36.94,80000.0
2021-10-05 14:30:00,37.0,37.0,36.84,36.85,140000.0,37.0,37.0,36.84,36.85,140000.0
2021-10-05 15:00:00,36.85,36.89,36.71,36.73,178400.0,36.85,36.89,36.71,36.73,178400.0
2021-10-05 15:30:00,36.75,36.79,36.57,36.57,767250.0,36.75,36.79,36.57,36.57,767250.0
2021-10-06 09:30:00,36.22,36.51,36.13,36.29,270900.0,36.22,36.51,36.13,36.29,270900.0
2021-10-06 10:00:00,36.18,36.56,36.17,36.41,295000.0,36.18,36.56,36.17,36.41,295000.0
2021-10-06 10:30:00,36.54,36.63,36.52,36.53,105850.0,36.54,36.63,36.52,36.53,105850.0
2021-10-06 11:00:00,36.53,36.61,36.42,36.42,140050.0,36.53,36.61,36.42,36.42,140050.0
2021-10-06 11:30:00,36.41,36.68,36.4,36.65,89000.0,36.41,36.68,36.4,36.65,89000.0
2021-10-06 12:00:00,36.65,36.65,36.46,36.47,65000.0,36.65,36.65,36.46,36.47,65000.0
2021-10-06 12:30:00,36.48,36.53,36.45,36.52,80000.0,36.48,36.53,36.45,36.52,80000.0
2021-10-06 13:00:00,36.4,36.48,36.35,36.48,87650.0,36.4,36.48,36.35,36.48,87650.0
2021-10-06 13:30:00,36.58,36.66,36.54,36.55,71350.0,36.58,36.66,36.54,36.55,71350.0
2021-10-06 14:00:00,36.6,36.73,36.59,36.7,53650.0,36.6,36.73,36.59,36.7,53650.0
2021-10-06 14:30:00,36.7,36.78,36.67,36.71,172600.0,36.7,36.78,36.67,36.71,172600.0
2021-10-06 15:00:00,36.67,36.71,36.61,36.66,125000.0,36.67,36.71,36.61,36.66,125000.0
2021-10-06 15:30:00,36.6,36.72,36.51,36.67,319300.0,36.6,36.72,36.51,36.67,319300.0
2021-10-07 09:30:00,37.1,37.4,37.04,37.26,509900.0,37.1,37.4,37.04,37.26,509900.0
2021-10-07 10:00:00,37.3,37.41,37.25,37.3,281850.0,37.3,37.41,37.25,37.3,281850.0
2021-10-07 10:30:00,37.3,37.41,37.28,37.32,215000.0,37.3,37.41,37.28,37.32,215000.0
2021-10-07 11:00:00,37.29,37.35,37.2,37.35,126050.0,37.29,37.35,37.2,37.35,126050.0
2021-10-07 11:30:00,37.35,37.4,37.29,37.34,86000.0,37.35,37.4,37.29,37.34,86000.0
2021-10-07 12:00:00,37.4,37.4,37.27,37.33,61850.0,37.4,37.4,37.27,37.33,61850.0
2021-10-07 12:30:00,37.4,37.4,37.27,37.31,85050.0,37.4,37.4,37.27,37.31,85050.0
2021-10-07 13:00:00,37.3,37.35,37.28,37.35,35000.0,37.3,37.35,37.28,37.35,35000.0
2021-10-07 13:30:00,37.4,37.4,37.31,37.31,75800.0,37.4,37.4,37.31,37.31,75800.0
2021-10-07 14:00:00,37.3,37.3,37.17,37.17,112600.0,37.3,37.3,37.17,37.17,112600.0
2021-10-07 14:30:00,37.16,37.16,37.03,37.05,242700.0,37.16,37.16,37.03,37.05,242700.0
2021-10-07 15:00:00,37.02,37.13,37.02,37.05,148450.0,37.02,37.13,37.02,37.05,148450.0
2021-10-07 15:30:00,37.07,37.07,36.9,36.94,520150.0,37.07,37.07,36.9,36.94,520150.0
2021-10-08 09:30:00,36.94,37.09,36.89,37.0,250250.0,36.94,37.09,36.89,37.0,250250.0
2021-10-08 10:00:00,37.0,37.09,37.0,37.02,55650.0,37.0,37.09,37.0,37.02,55650.0
2021-10-08 10:30:00,37.01,37.02,36.8,36.96,193150.0,37.01,37.02,36.8,36.96,193150.0
2021-10-08 11:00:00,36.97,36.97,36.89,36.9,35050.0,36.97,36.97,36.89,36.9,35050.0
2021-10-08 11:30:00,36.91,36.91,36.7,36.7,92550.0,36.91,36.91,36.7,36.7,92550.0
2021-10-08 12:00:00,36.66,36.73,36.64,36.69,128000.0,36.66,36.73,36.64,36.69,128000.0
2021-10-08 12:30:00,36.69,36.75,36.67,36.69,85400.0,36.69,36.75,36.67,36.69,85400.0
2021-10-08 13:00:00,36.67,36.67,36.48,36.48,197300.0,36.67,36.67,36.48,36.48,197300.0
2021-10-08 13:30:00,36.53,36.58,36.51,36.58,118100.0,36.53,36.58,36.51,36.58,118100.0
2021-10-08 14:00:00,36.64,36.7,36.63,36.65,127200.0,36.64,36.7,36.63,36.65,127200.0
2021-10-08 14:30:00,36.68,36.68,36.6,36.6,57950.0,36.68,36.68,36.6,36.6,57950.0
2021-10-08 15:00:00,36.6,36.65,36.52,36.52,60000.0,36.6,36.65,36.52,36.52,60000.0
2021-10-08 15:30:00,36.52,36.54,36.29,36.36,1343150.0,36.52,36.54,36.29,36.36,1343150.0
2021-10-11 09:30:00,36.33,36.36,36.18,36.18,462600.0,36.33,36.36,36.18,36.18,462600.0
2021-10-11 10:00:00,36.16,36.3,36.16,36.19,360050.0,36.16,36.3,36.16,36.19,360050.0
2021-10-11 10:30:00,36.18,36.22,36.13,36.15,228350.0,36.18,36.22,36.13,36.15,228350.0
2021-10-11 11:00:00,36.16,36.19,36.07,36.07,213050.0,36.16,36.19,36.07,36.07,213050.0
2021-10-11 11:30:00,36.1,36.23,36.06,36.1,146500.0,36.1,36.23,36.06,36.1,146500.0
2021-10-11 12:00:00,36.07,36.17,36.04,36.16,157850.0,36.07,36.17,36.04,36.16,157850.0
2021-10-11 12:30:00,36.22,36.22,36.05,36.1,175300.0,36.22,36.22,36.05,36.1,175300.0
2021-10-11 13:00:00,36.06,36.06,35.9,35.93,385400.0,36.06,36.06,35.9,35.93,385400.0
2021-10-11 13:30:00,35.93,36.03,35.86,35.9,293450.0,35.93,36.03,35.86,35.9,293450.0
2021-10-11 14:00:00,35.86,35.88,35.76,35.76,244250.0,35.86,35.88,35.76,35.76,244250.0
2021-10-11 14:30:00,35.84,35.84,35.64,35.67,232350.0,35.84,35.84,35.64,35.67,232350.0
2021-10-11 15:00:00,35.67,35.68,35.52,35.61,343500.0,35.67,35.68,35.52,35.61,343500.0
2021-10-11 15:30:00,35.65,35.78,35.6,35.7,1253300.0,35.65,35.78,35.6,35.7,1253300.0
2021-10-12 09:30:00,35.95,36.05,35.59,35.59,434250.0,35.95,36.05,35.59,35.59,434250.0
2021-10-12 10:00:00,35.58,35.83,35.56,35.83,160400.0,35.58,35.83,35.56,35.83,160400.0
2021-10-12 10:30:00,35.8,35.92,35.78,35.86,551200.0,35.8,35.92,35.78,35.86,551200.0
2021-10-12 11:00:00,35.88,36.0,35.81,35.97,373450.0,35.88,36.0,35.81,35.97,373450.0
2021-10-12 11:30:00,35.95,36.12,35.95,36.06,363700.0,35.95,36.12,35.95,36.06,363700.0
2021-10-12 12:00:00,36.1,36.29,36.1,36.18,585550.0,36.1,36.29,36.1,36.18,585550.0
2021-10-12 12:30:00,36.23,36.23,36.08,36.14,244150.0,36.23,36.23,36.08,36.14,244150.0
2021-10-12 13:00:00,36.18,36.19,36.08,36.19,117500.0,36.18,36.19,36.08,36.19,117500.0
2021-10-12 13:30:00,36.22,36.23,36.13,36.15,115000.0,36.22,36.23,36.13,36.15,115000.0
2021-10-12 14:00:00,36.15,36.25,36.15,36.21,218900.0,36.15,36.25,36.15,36.21,218900.0
2021-10-12 14:30:00,36.21,36.22,36.14,36.14,126800.0,36.21,36.22,36.14,36.14,126800.0
2021-10-12 15:00:00,36.14,36.17,36.05,36.17,240000.0,36.14,36.17,36.05,36.17,240000.0
2021-10-12 15:30:00,36.13,36.16,35.99,36.07,766500.0,36.13,36.16,35.99,36.07,766500.0
2021-10-13 09:30:00,36.2,36.35,36.08,36.15,350200.0,36.2,36.35,36.08,36.15,350200.0
2021-10-13 10:00:00,36.17,36.17,35.94,35.99,197150.0,36.17,36.17,35.94,35.99,197150.0
2021-10-13 10:30:00,36.04,36.1,35.98,36.07,101150.0,36.04,36.1,35.98,36.07,101150.0
2021-10-13 11:00:00,35.99,36.04,35.92,35.93,264550.0,35.99,36.04,35.92,35.93,264550.0
2021-10-13 11:30:00,35.9,35.97,35.82,35.97,275500.0,35.9,35.97,35.82,35.97,275500.0
2021-10-13 12:00:00,36.01,36.22,35.98,36.21,207550.0,36.01,36.22,35.98,36.21,207550.0
2021-10-13 12:30:00,36.26,36.29,36.12,36.21,380500.0,36.26,36.29,36.12,36.21,380500.0
2021-10-13 13:00:00,36.21,36.26,36.12,36.26,185100.0,36.21,36.26,36.12,36.26,185100.0
2021-10-13 13:30:00,36.23,36.33,36.21,36.28,160950.0,36.23,36.33,36.21,36.28,160950.0
2021-10-13 14:00:00,36.26,36.34,36.16,36.21,182400.0,36.26,36.34,36.16,36.21,182400.0
2021-10-13 14:30:00,36.19,36.21,36.16,36.19,51000.0,36.19,36.21,36.16,36.19,51000.0
2021-10-13 15:00:00,36.21,36.26,36.13,36.15,176400.0,36.21,36.26,36.13,36.15,176400.0
2021-10-13 15:30:00,36.19,36.27,36.17,36.25,485050.0,36.19,36.27,36.17,36.25,485050.0
2021-10-14 09:30:00,36.56,36.77,36.47,36.72,549050.0,36.56,36.77,36.47,36.72,549050.0
2021-10-14 10:00:00,36.66,36.78,36.63,36.69,130750.0,36.66,36.78,36.63,36.69,130750.0
2021-10-14 10:30:00,36.68,36.71,36.55,36.65,280400.0,36.68,36.71,36.55,36.65,280400.0
2021-10-14 11:00:00,36.65,36.83,36.65,36.76,201100.0,36.65,36.83,36.65,36.76,201100.0
2021-10-14 11:30:00,36.8,36.84,36.74,36.81,167650.0,36.8,36.84,36.74,36.81,167650.0
2021-10-14 12:00:00,36.8,36.83,36.78,36.8,150800.0,36.8,36.83,36.78,36.8,150800.0
2021-10-14 12:30:00,36.81,36.96,36.81,36.94,247800.0,36.81,36.96,36.81,36.94,247800.0
2021-10-14 13:00:00,36.94,36.96,36.88,36.91,175000.0,36.94,36.96,36.88,36.91,175000.0
2021-10-14 13:30:00,36.92,36.94,36.82,36.82,466000.0,36.92,36.94,36.82,36.82,466000.0
2021-10-14 14:00:00,36.83,36.89,36.78,36.89,195650.0,36.83,36.89,36.78,36.89,195650.0
2021-10-14 14:30:00,36.89,36.96,36.86,36.96,316250.0,36.89,36.96,36.86,36.96,316250.0
2021-10-14 15:00:00,36.94,36.94,36.87,36.91,219750.0,36.94,36.94,36.87,36.91,219750.0
2021-10-14 15:30:00,36.88,36.93,36.8,36.83,1239800.0,36.88,36.93,36.8,36.83,1239800.0
2021-10-15 09:30:00,37.09,37.09,36.85,36.95,584500.0,37.09,37.09,36.85,36.95,584500.0
2021-10-15 10:00:00,36.98,36.98,36.76,36.76,261000.0,36.98,36.98,36.76,36.76,261000.0
2021-10-15 10:30:00,36.76,36.89,36.75,36.89,170950.0,36.76,36.89,36.75,36.89,170950.0
2021-10-15 11:00:00,36.88,36.96,36.88,36.96,183850.0,36.88,36.96,36.88,36.96,183850.0
2021-10-15 11:30:00,36.9,36.9,36.74,36.8,205750.0,36.9,36.9,36.74,36.8,205750.0
2021-10-15 12:00:00,36.8,36.82,36.77,36.79,125150.0,36.8,36.82,36.77,36.79,125150.0
2021-10-15 12:30:00,36.8,36.8,36.8,36.8,31900.0,36.8,36.8,36.8,36.8,31900.0
2021-10-15 13:00:00,36.8,36.85,36.8,36.81,109800.0,36.8,36.85,36.8,36.81,109800.0
2021-10-15 13:30:00,36.82,36.83,36.76,36.81,138700.0,36.82,36.83,36.76,36.81,138700.0
2021-10-15 14:00:00,36.83,36.83,36.72,36.74,111200.0,36.83,36.83,36.72,36.74,111200.0
2021-10-15 14:30:00,36.72,36.74,36.68,36.71,70550.0,36.72,36.74,36.68,36.71,70550.0
2021-10-15 15:00:00,36.72,36.73,36.64,36.66,188150.0,36.72,36.73,36.64,36.66,188150.0
2021-10-15 15:30:00,36.64,36.64,36.52,36.59,1065900.0,36.64,36.64,36.52,36.59,1065900.0
2021-10-18 09:30:00,36.68,36.82,36.62,36.7,823650.0,36.68,36.82,36.62,36.7,823650.0
2021-10-18 10:00:00,36.67,36.73,36.56,36.68,469400.0,36.67,36.73,36.56,36.68,469400.0
2021-10-18 10:30:00,36.74,36.85,36.63,36.85,185500.0,36.74,36.85,36.63,36.85,185500.0
2021-10-18 11:00:00,36.85,36.88,36.78,36.8,192600.0,36.85,36.88,36.78,36.8,192600.0
2021-10-18 11:30:00,36.79,36.96,36.79,36.92,204000.0,36.79,36.96,36.79,36.92,204000.0
2021-10-18 12:00:00,36.94,36.98,36.79,36.79,337350.0,36.94,36.98,36.79,36.79,337350.0
2021-10-18 12:30:00,36.8,36.82,36.72,36.73,91000.0,36.8,36.82,36.72,36.73,91000.0
2021-10-18 13:00:00,36.79,36.84,36.76,36.82,105000.0,36.79,36.84,36.76,36.82,105000.0
2021-10-18 13:30:00,36.84,37.14,36.84,37.09,373950.0,36.84,37.14,36.84,37.09,373950.0
2021-10-18 14:00:00,37.13,37.18,37.06,37.15,182050.0,37.13,37.18,37.06,37.15,182050.0
2021-10-18 14:30:00,37.16,37.17,37.07,37.17,61950.0,37.16,37.17,37.07,37.17,61950.0
2021-10-18 15:00:00,37.18,37.23,37.14,37.21,241750.0,37.18,37.23,37.14,37.21,241750.0
2021-10-18 15:30:00,37.2,37.2,37.05,37.05,436400.0,37.2,37.2,37.05,37.05,436400.0
2021-10-19 09:30:00,37.28,37.33,37.01,37.01,300750.0,37.28,37.33,37.01,37.01,300750.0
2021-10-19 10:00:00,36.94,37.19,36.9,37.19,456600.0,36.94,37.19,36.9,37.19,456600.0
2021-10-19 10:30:00,37.14,37.19,37.03,37.19,135500.0,37.14,37.19,37.03,37.19,135500.0
2021-10-19 11:00:00,37.19,37.3,37.17,37.25,166450.0,37.19,37.3,37.17,37.25,166450.0
2021-10-19 11:30:00,37.26,37.29,37.24,37.28,80150.0,37.26,37.29,37.24,37.28,80150.0
2021-10-19 12:00:00,37.25,37.27,37.17,37.17,179050.0,37.25,37.27,37.17,37.17,179050.0
2021-10-19 12:30:00,37.17,37.26,37.17,37.24,85000.0,37.17,37.26,37.17,37.24,85000.0
2021-10-19 13:00:00,37.21,37.22,37.18,37.18,83800.0,37.21,37.22,37.18,37.18,83800.0
2021-10-19 13:30:00,37.14,37.14,37.04,37.04,134750.0,37.14,37.14,37.04,37.04,134750.0
2021-10-19 14:00:00,37.02,37.05,36.98,36.98,110250.0,37.02,37.05,36.98,36.98,110250.0
2021-10-19 14:30:00,36.97,37.0,36.88,36.91,125700.0,36.97,37.0,36.88,36.91,125700.0
2021-10-19 15:00:00,36.92,36.96,36.9,36.94,77550.0,36.92,36.96,36.9,36.94,77550.0
2021-10-19 15:30:00,36.93,36.97,36.81,36.86,416250.0,36.93,36.97,36.81,36.86,416250.0
2021-10-20 09:30:00,36.64,36.67,36.16,36.19,510450.0,36.64,36.67,36.16,36.19,510450.0
2021-10-20 10:00:00,36.13,36.35,36.07,36.29,602550.0,36.13,36.35,36.07,36.29,602550.0
2021-10-20 10:30:00,36.35,36.48,36.33,36.36,351950.0,36.35,36.48,36.33,36.36,351950.0
2021-10-20 11:00:00,36.38,36.45,36.3,36.42,391200.0,36.38,36.45,36.3,36.42,391200.0
2021-10-20 11:30:00,36.4,36.57,36.36,36.55,115050.0,36.4,36.57,36.36,36.55,115050.0
2021-10-20 12:00:00,36.56,36.67,36.56,36.67,137050.0,36.56,36.67,36.56,36.67,137050.0
2021-10-20 12:30:00,36.64,36.68,36.57,36.58,142700.0,36.64,36.68,36.57,36.58,142700.0
2021-10-20 13:00:00,36.62,36.62,36.44,36.47,140000.0,36.62,36.62,36.44,36.47,140000.0
2021-10-20 13:30:00,36.49,36.53,36.45,36.52,218650.0,36.49,36.53,36.45,36.52,218650.0
2021-10-20 14:00:00,36.53,36.56,36.52,36.55,120200.0,36.53,36.56,36.52,36.55,120200.0
2021-10-20 14:30:00,36.57,36.57,36.35,36.35,271850.0,36.57,36.57,36.35,36.35,271850.0
2021-10-20 15:00:00,36.38,36.48,36.38,36.45,175200.0,36.38,36.48,36.38,36.45,175200.0
2021-10-20 15:30:00,36.45,36.49,36.4,36.49,619350.0,36.45,36.49,36.4,36.49,619350.0
2021-10-21 09:30:00,36.33,36.56,36.24,36.49,499250.0,36.33,36.56,36.24,36.49,499250.0
2021-10-21 10:00:00,36.47,36.52,36.42,36.42,303450.0,36.47,36.52,36.42,36.42,303450.0
2021-10-21 10:30:00,36.46,36.65,36.46,36.63,387250.0,36.46,36.65,36.46,36.63,387250.0
2021-10-21 11:00:00,36.66,36.87,36.64,36.69,505450.0,36.66,36.87,36.64,36.69,505450.0
2021-10-21 11:30:00,36.67,36.68,36.54,36.62,215750.0,36.67,36.68,36.54,36.62,215750.0
2021-10-21 12:00:00,36.62,36.73,36.6,36.72,136650.0,36.62,36.73,36.6,36.72,136650.0
2021-10-21 12:30:00,36.74,36.82,36.69,36.81,247400.0,36.74,36.82,36.69,36.81,247400.0
2021-10-21 13:00:00,36.81,36.92,36.78,36.9,247500.0,36.81,36.92,36.78,36.9,247500.0
2021-10-21 13:30:00,36.88,36.9,36.78,36.8,183250.0,36.88,36.9,36.78,36.8,183250.0
2021-10-21 14:00:00,36.8,36.96,36.8,36.96,417750.0,36.8,36.96,36.8,36.96,417750.0
2021-10-21 14:30:00,36.96,36.96,36.86,36.93,346550.0,36.96,36.96,36.86,36.93,346550.0
2021-10-21 15:00:00,36.94,36.98,36.91,36.94,403850.0,36.94,36.98,36.91,36.94,403850.0
2021-10-21 15:30:00,36.96,36.99,36.85,36.92,1165600.0,36.96,36.99,36.85,36.92,1165600.0
2021-10-22 09:30:00,36.88,37.11,35.81,36.1,2916350.0,36.88,37.11,35.81,36.1,2916350.0
2021-10-22 10:00:00,36.05,36.12,35.66,35.86,1966800.0,36.05,36.12,35.66,35.86,1966800.0
2021-10-22 10:30:00,35.9,35.92,35.72,35.78,923800.0,35.9,35.92,35.72,35.78,923800.0
2021-10-22 11:00:00,35.79,35.81,35.6,35.7,703200.0,35.79,35.81,35.6,35.7,703200.0
2021-10-22 11:30:00,35.69,35.69,35.5,35.54,701950.0,35.69,35.69,35.5,35.54,701950.0
2021-10-22 12:00:00,35.5,35.66,35.47,35.66,358450.0,35.5,35.66,35.47,35.66,358450.0
2021-10-22 12:30:00,35.66,35.97,35.66,35.79,595100.0,35.66,35.97,35.66,35.79,595100.0
2021-10-22 13:00:00,35.86,36.05,35.8,35.94,470650.0,35.86,36.05,35.8,35.94,470650.0
2021-10-22 13:30:00,35.96,35.97,35.73,35.73,247600.0,35.96,35.97,35.73,35.73,247600.0
2021-10-22 14:00:00,35.75,35.85,35.7,35.82,306900.0,35.75,35.85,35.7,35.82,306900.0
2021-10-22 14:30:00,35.86,35.96,35.68,35.7,724150.0,35.86,35.96,35.68,35.7,724150.0
2021-10-22 15:00:00,35.7,35.73,35.6,35.69,611250.0,35.7,35.73,35.6,35.69,611250.0
2021-10-22 15:30:00,35.69,35.86,35.65,35.85,1484250.0,35.69,35.86,35.65,35.85,1484250.0
2021-10-25 09:30:00,35.84,35.97,35.45,35.78,707000.0,35.84,35.97,35.45,35.78,707000.0
2021-10-25 10:00:00,35.81,35.94,35.49,35.62,315900.0,35.81,35.94,35.49,35.62,315900.0
2021-10-25 10:30:00,35.59,35.69,35.57,35.58,185650.0,35.59,35.69,35.57,35.58,185650.0
2021-10-25 11:00:00,35.5,35.64,35.5,35.58,175250.0,35.5,35.64,35.5,35.58,175250.0
2021-10-25 11:30:00,35.54,35.54,35.31,35.35,491250.0,35.54,35.54,35.31,35.35,491250.0
2021-10-25 12:00:00,35.36,35.49,35.35,35.43,385200.0,35.36,35.49,35.35,35.43,385200.0
2021-10-25 12:30:00,35.45,35.45,35.32,35.32,160750.0,35.45,35.45,35.32,35.32,160750.0
2021-10-25 13:00:00,35.34,35.34,35.23,35.31,268150.0,35.34,35.34,35.23,35.31,268150.0
2021-10-25 13:30:00,35.34,35.35,35.29,35.31,152050.0,35.34,35.35,35.29,35.31,152050.0
2021-10-25 14:00:00,35.3,35.42,35.28,35.42,378950.0,35.3,35.42,35.28,35.42,378950.0
2021-10-25 14:30:00,35.42,35.54,35.41,35.54,592850.0,35.42,35.54,35.41,35.54,592850.0
2021-10-25 15:00:00,35.54,35.62,35.52,35.56,386250.0,35.54,35.62,35.52,35.56,386250.0
2021-10-25 15:30:00,35.57,35.59,35.41,35.47,1086650.0,35.57,35.59,35.41,35.47,1086650.0
2021-10-26 09:30:00,35.64,35.81,35.63,35.65,512600.0,35.64,35.81,35.63,35.65,512600.0
2021-10-26 10:00:00,35.6,35.65,35.43,35.45,433550.0,35.6,35.65,35.43,35.45,433550.0
2021-10-26 10:30:00,35.47,35.49,35.35,35.39,259600.0,35.47,35.49,35.35,35.39,259600.0
2021-10-26 11:00:00,35.39,35.42,35.25,35.28,235400.0,35.39,35.42,35.25,35.28,235400.0
2021-10-26 11:30:00,35.29,35.3,35.07,35.07,511400.0,35.29,35.3,35.07,35.07,511400.0
2021-10-26 12:00:00,35.0,35.08,34.97,35.06,327250.0,35.0,35.08,34.97,35.06,327250.0
2021-10-26 12:30:00,35.05,35.05,34.91,34.95,261850.0,35.05,35.05,34.91,34.95,261850.0
2021-10-26 13:00:00,34.96,34.98,34.8,34.88,213450.0,34.96,34.98,34.8,34.88,213450.0
2021-10-26 13:30:00,34.91,34.94,34.8,34.89,178900.0,34.91,34.94,34.8,34.89,178900.0
2021-10-26 14:00:00,34.89,34.98,34.85,34.93,256050.0,34.89,34.98,34.85,34.93,256050.0
2021-10-26 14:30:00,34.95,34.95,34.88,34.9,153100.0,34.95,34.95,34.88,34.9,153100.0
2021-10-26 15:00:00,34.9,34.92,34.86,34.9,218750.0,34.9,34.92,34.86,34.9,218750.0
2021-10-26 15:30:00,34.9,35.05,34.9,34.97,898500.0,34.9,35.05,34.9,34.97,898500.0
2021-10-27 09:30:00,35.09,35.7,34.96,35.5,797400.0,35.09,35.7,34.96,35.5,797400.0
2021-10-27 10:00:00,35.48,35.6,35.23,35.25,267050.0,35.48,35.6,35.23,35.25,267050.0
2021-10-27 10:30:00,35.23,35.52,35.23,35.46,127200.0,35.23,35.52,35.23,35.46,127200.0
2021-10-27 11:00:00,35.43,35.57,35.38,35.47,259100.0,35.43,35.57,35.38,35.47,259100.0
2021-10-27 11:30:00,35.48,35.48,35.31,35.34,308550.0,35.48,35.48,35.31,35.34,308550.0
2021-10-27 12:00:00,35.33,35.64,35.33,35.64,157750.0,35.33,35.64,35.33,35.64,157750.0
2021-10-27 12:30:00,35.68,35.72,35.63,35.66,281650.0,35.68,35.72,35.63,35.66,281650.0
2021-10-27 13:00:00,35.67,35.75,35.67,35.69,253150.0,35.67,35.75,35.67,35.69,253150.0
2021-10-27 13:30:00,35.7,35.7,35.66,35.69,125000.0,35.7,35.7,35.66,35.69,125000.0
2021-10-27 14:00:00,35.68,35.68,35.6,35.63,90400.0,35.68,35.68,35.6,35.63,90400.0
2021-10-27 14:30:00,35.59,35.64,35.56,35.6,85000.0,35.59,35.64,35.56,35.6,85000.0
2021-10-27 15:00:00,35.6,35.6,35.41,35.49,169150.0,35.6,35.6,35.41,35.49,169150.0
2021-10-27 15:30:00,35.46,35.5,35.28,35.32,722950.0,35.46,35.5,35.28,35.32,722950.0
2021-10-28 09:30:00,35.32,35.55,35.25,35.48,384550.0,35.32,35.55,35.25,35.48,384550.0
2021-10-28 10:00:00,35.45,35.61,35.42,35.61,196000.0,35.45,35.61,35.42,35.61,196000.0
2021-10-28 10:30:00,35.65,35.72,35.59,35.59,200250.0,35.65,35.72,35.59,35.59,200250.0
2021-10-28 11:00:00,35.64,35.73,35.63,35.73,107500.0,35.64,35.73,35.63,35.73,107500.0
2021-10-28 11:30:00,35.69,35.73,35.53,35.53,155450.0,35.69,35.73,35.53,35.53,155450.0
2021-10-28 12:00:00,35.65,35.7,35.64,35.7,69350.0,35.65,35.7,35.64,35.7,69350.0
2021-10-28 12:30:00,35.66,35.66,35.58,35.58,134000.0,35.66,35.66,35.58,35.58,134000.0
2021-10-28 13:00:00,35.57,35.59,35.52,35.54,145850.0,35.57,35.59,35.52,35.54,145850.0
2021-10-28 13:30:00,35.57,35.58,35.54,35.55,76600.0,35.57,35.58,35.54,35.55,76600.0
2021-10-28 14:00:00,35.58,35.65,35.54,35.61,112800.0,35.58,35.65,35.54,35.61,112800.0
2021-10-28 14:30:00,35.54,35.58,35.52,35.57,87500.0,35.54,35.58,35.52,35.57,87500.0
2021-10-28 15:00:00,35.6,35.64,35.57,35.61,95550.0,35.6,35.64,35.57,35.61,95550.0
2021-10-28 15:30:00,35.61,35.64,35.51,35.55,587950.0,35.61,35.64,35.51,35.55,587950.0
2021-10-29 09:30:00,35.19,35.46,35.12,35.46,490000.0,35.19,35.46,35.12,35.46,490000.0
2021-10-29 10:00:00,35.46,35.6,35.43,35.48,169100.0,35.46,35.6,35.43,35.48,169100.0
2021-10-29 10:30:00,35.46,35.55,35.4,35.52,146450.0,35.46,35.55,35.4,35.52,146450.0
2021-10-29 11:00:00,35.56,35.61,35.51,35.52,99350.0,35.56,35.61,35.51,35.52,99350.0
2021-10-29 11:30:00,35.58,35.66,35.54,35.6,222700.0,35.58,35.66,35.54,35.6,222700.0
2021-10-29 12:00:00,35.63,35.72,35.59,35.71,183400.0,35.63,35.72,35.59,35.71,183400.0
2021-10-29 12:30:00,35.68,35.68,35.57,35.59,131950.0,35.68,35.68,35.57,35.59,131950.0
2021-10-29 13:00:00,35.59,35.66,35.57,35.66,131700.0,35.59,35.66,35.57,35.66,131700.0
2021-10-29 13:30:00,35.66,35.66,35.61,35.63,99950.0,35.66,35.66,35.61,35.63,99950.0
2021-10-29 14:00:00,35.63,35.67,35.49,35.5,110000.0,35.63,35.67,35.49,35.5,110000.0
2021-10-29 14:30:00,35.5,35.58,35.4,35.56,141800.0,35.5,35.58,35.4,35.56,141800.0
2021-10-29 15:00:00,35.55,35.55,35.4,35.43,125050.0,35.55,35.55,35.4,35.43,125050.0
2021-10-29 15:30:00,35.43,35.63,35.42,35.6,529300.0,35.43,35.63,35.42,35.6,529300.0
2021-11-01 09:30:00,35.69,35.9,35.56,35.85,360500.0,35.69,35.9,35.56,35.85,360500.0
2021-11-01 10:00:00,35.79,35.98,35.72,35.91,256450.0,35.79,35.98,35.72,35.91,256450.0
2021-11-01 10:30:00,35.91,35.91,35.72,35.76,322050.0,35.91,35.91,35.72,35.76,322050.0
2021-11-01 11:00:00,35.82,35.92,35.82,35.92,270650.0,35.82,35.92,35.82,35.92,270650.0
2021-11-01 11:30:00,35.9,36.07,35.9,36.07,279450.0,35.9,36.07,35.9,36.07,279450.0
2021-11-01 12:00:00,36.07,36.17,36.07,36.13,178100.0,36.07,36.17,36.07,36.13,178100.0
2021-11-01 12:30:00,36.13,36.13,36.0,36.0,320750.0,36.13,36.13,36.0,36.0,320750.0
2021-11-01 13:00:00,36.0,36.04,35.95,36.0,335650.0,36.0,36.04,35.95,36.0,335650.0
2021-11-01 13:30:00,36.05,36.05,35.97,35.97,207250.0,36.05,36.05,35.97,35.97,207250.0
2021-11-01 14:00:00,36.02,36.07,36.01,36.05,200850.0,36.02,36.07,36.01,36.05,200850.0
2021-11-01 14:30:00,36.06,36.08,35.99,35.99,293750.0,36.06,36.08,35.99,35.99,293750.0
2021-11-01 15:00:00,35.98,35.98,35.86,35.9,379850.0,35.98,35.98,35.86,35.9,379850.0
2021-11-01 15:30:00,35.92,36.05,35.92,36.02,460350.0,35.92,36.05,35.92,36.02,460350.0
2021-11-02 09:30:00,36.07,36.15,35.97,36.02,281800.0,36.07,36.15,35.97,36.02,281800.0
2021-11-02 10:00:00,36.05,36.2,36.05,36.09,331550.0,36.05,36.2,36.05,36.09,331550.0
2021-11-02 10:30:00,36.08,36.08,35.99,36.02,282550.0,36.08,36.08,35.99,36.02,282550.0
2021-11-02 11:00:00,35.99,36.08,35.96,36.01,371600.0,35.99,36.08,35.96,36.01,371600.0
2021-11-02 11:30:00,36.05,36.09,36.04,36.06,133250.0,36.05,36.09,36.04,36.06,133250.0
2021-11-02 12:00:00,36.04,36.09,36.04,36.09,100550.0,36.04,36.09,36.04,36.09,100550.0
2021-11-02 12:30:00,36.06,36.15,36.06,36.15,76600.0,36.06,36.15,36.06,36.15,76600.0
2021-11-02 13:00:00,36.14,36.19,36.12,36.12,159600.0,36.14,36.19,36.12,36.12,159600.0
2021-11-02 13:30:00,36.09,36.15,36.08,36.13,75750.0,36.09,36.15,36.08,36.13,75750.0
2021-11-02 14:00:00,36.14,36.18,36.1,36.18,211900.0,36.14,36.18,36.1,36.18,211900.0
2021-11-02 14:30:00,36.16,36.2,36.13,36.2,141500.0,36.16,36.2,36.13,36.2,141500.0
2021-11-02 15:00:00,36.18,36.22,36.0,36.06,291600.0,36.18,36.22,36.0,36.06,291600.0
2021-11-02 15:30:00,36.05,36.14,35.96,36.02,401350.0,36.05,36.14,35.96,36.02,401350.0
2021-11-03 09:30:00,35.83,35.85,35.29,35.57,544250.0,35.83,35.85,35.29,35.57,544250.0
2021-11-03 10:00:00,35.56,35.58,35.42,35.58,223250.0,35.56,35.58,35.42,35.58,223250.0
2021-11-03 10:30:00,35.61,35.86,35.61,35.84,175950.0,35.61,35.86,35.61,35.84,175950.0
2021-11-03 11:00:00,35.9,35.9,35.6,35.62,383400.0,35.9,35.9,35.6,35.62,383400.0
2021-11-03 11:30:00,35.58,35.62,35.48,35.5,112300.0,35.58,35.62,35.48,35.5,112300.0
2021-11-03 12:00:00,35.45,35.51,35.42,35.45,83100.0,35.45,35.51,35.42,35.45,83100.0
2021-11-03 12:30:00,35.45,35.45,35.38,35.39,98550.0,35.45,35.45,35.38,35.39,98550.0
2021-11-03 13:00:00,35.43,35.43,35.36,35.36,60000.0,35.43,35.43,35.36,35.36,60000.0
2021-11-03 13:30:00,35.38,35.38,35.2,35.2,113450.0,35.38,35.38,35.2,35.2,113450.0
2021-11-03 14:00:00,35.22,35.41,35.22,35.28,183050.0,35.22,35.41,35.22,35.28,183050.0
2021-11-03 14:30:00,35.25,35.44,35.23,35.44,143600.0,35.25,35.44,35.23,35.44,143600.0
2021-11-03 15:00:00,35.43,35.47,35.34,35.44,321950.0,35.43,35.47,35.34,35.44,321950.0
2021-11-03 15:30:00,35.45,35.58,35.44,35.56,789700.0,35.45,35.58,35.44,35.56,789700.0
2021-11-04 09:30:00,35.57,35.76,35.5,35.7,346100.0,35.57,35.76,35.5,35.7,346100.0
2021-11-04 10:00:00,35.68,35.99,35.68,35.96,321100.0,35.68,35.99,35.68,35.96,321100.0
2021-11-04 10:30:00,35.96,36.0,35.85,35.87,339650.0,35.96,36.0,35.85,35.87,339650.0
2021-11-04 11:00:00,35.87,35.91,35.86,35.86,50000.0,35.87,35.91,35.86,35.86,50000.0
2021-11-04 11:30:00,35.78,36.0,35.78,36.0,158900.0,35.78,36.0,35.78,36.0,158900.0
2021-11-04 12:00:00,35.99,36.0,35.92,35.96,88550.0,35.99,36.0,35.92,35.96,88550.0
2021-11-04 12:30:00,36.02,36.04,35.98,36.04,184950.0,36.02,36.04,35.98,36.04,184950.0
2021-11-04 13:00:00,36.02,36.07,36.02,36.07,90850.0,36.02,36.07,36.02,36.07,90850.0
2021-11-04 13:30:00,36.09,36.13,36.03,36.13,277300.0,36.09,36.13,36.03,36.13,277300.0
2021-11-04 14:00:00,36.12,36.13,35.99,36.12,245100.0,36.12,36.13,35.99,36.12,245100.0
2021-11-04 14:30:00,36.13,36.13,36.02,36.1,250850.0,36.13,36.13,36.02,36.1,250850.0
2021-11-04 15:00:00,36.12,36.14,36.09,36.14,86400.0,36.12,36.14,36.09,36.14,86400.0
2021-11-04 15:30:00,36.15,36.18,36.02,36.18,843000.0,36.15,36.18,36.02,36.18,843000.0
2021-11-05 09:30:00,36.3,36.59,36.18,36.2,498700.0,36.3,36.59,36.18,36.2,498700.0
2021-11-05 10:00:00,36.32,36.35,36.11,36.24,170500.0,36.32,36.35,36.11,36.24,170500.0
2021-11-05 10:30:00,36.32,36.48,36.32,36.38,152500.0,36.32,36.48,36.32,36.38,152500.0
2021-11-05 11:00:00,36.38,36.38,36.24,36.26,49000.0,36.38,36.38,36.24,36.26,49000.0
2021-11-05 11:30:00,36.22,36.34,36.22,36.28,85100.0,36.22,36.34,36.22,36.28,85100.0
2021-11-05 12:00:00,36.28,36.42,36.28,36.42,156000.0,36.28,36.42,36.28,36.42,156000.0
2021-11-05 12:30:00,36.36,36.4,36.17,36.17,101750.0,36.36,36.4,36.17,36.17,101750.0
2021-11-05 13:00:00,36.17,36.19,35.93,35.93,236100.0,36.17,36.19,35.93,35.93,236100.0
2021-11-05 13:30:00,35.95,36.11,35.95,36.06,134650.0,35.95,36.11,35.95,36.06,134650.0
2021-11-05 14:00:00,36.09,36.1,35.99,36.06,174400.0,36.09,36.1,35.99,36.06,174400.0
2021-11-05 14:30:00,36.02,36.02,35.87,35.89,284300.0,36.02,36.02,35.87,35.89,284300.0
2021-11-05 15:00:00,35.89,35.98,35.83,35.93,391050.0,35.89,35.98,35.83,35.93,391050.0
2021-11-05 15:30:00,35.92,36.0,35.87,35.87,594850.0,35.92,36.0,35.87,35.87,594850.0
2021-11-08 09:30:00,36.07,36.25,35.97,35.97,250450.0,36.07,36.25,35.97,35.97,250450.0
2021-11-08 10:00:00,35.92,36.3,35.9,36.22,179750.0,35.92,36.3,35.9,36.22,179750.0
2021-11-08 10:30:00,36.24,36.3,36.05,36.09,275700.0,36.24,36.3,36.05,36.09,275700.0
2021-11-08 11:00:00,36.1,36.12,35.97,35.97,229300.0,36.1,36.12,35.97,35.97,229300.0
2021-11-08 11:30:00,35.94,35.98,35.83,35.98,221750.0,35.94,35.98,35.83,35.98,221750.0
2021-11-08 12:00:00,35.99,35.99,35.9,35.9,103450.0,35.99,35.99,35.9,35.9,103450.0
2021-11-08 12:30:00,35.92,35.94,35.91,35.94,47000.0,35.92,35.94,35.91,35.94,47000.0
2021-11-08 13:00:00,35.92,36.05,35.92,36.05,45000.0,35.92,36.05,35.92,36.05,45000.0
2021-11-08 13:30:00,36.06,36.09,36.0,36.09,36000.0,36.06,36.09,36.0,36.09,36000.0
2021-11-08 14:00:00,36.09,36.14,36.03,36.04,82300.0,36.09,36.14,36.03,36.04,82300.0
2021-11-08 14:30:00,36.04,36.07,36.0,36.06,62200.0,36.04,36.07,36.0,36.06,62200.0
2021-11-08 15:00:00,36.04,36.07,35.96,35.99,70000.0,36.04,36.07,35.96,35.99,70000.0
2021-11-08 15:30:00,36.01,36.05,35.96,36.0,146400.0,36.01,36.05,35.96,36.0,146400.0
2021-11-09 09:30:00,36.07,36.29,35.76,35.76,411850.0,36.07,36.29,35.76,35.76,411850.0
2021-11-09 10:00:00,35.81,35.99,35.81,35.94,246200.0,35.81,35.99,35.81,35.94,246200.0
2021-11-09 10:30:00,36.02,36.13,35.96,36.09,94550.0,36.02,36.13,35.96,36.09,94550.0
2021-11-09 11:00:00,36.04,36.12,35.91,35.91,136750.0,36.04,36.12,35.91,35.91,136750.0
2021-11-09 11:30:00,35.92,35.96,35.85,35.85,160200.0,35.92,35.96,35.85,35.85,160200.0
2021-11-09 12:00:00,35.87,36.0,35.86,35.94,201650.0,35.87,36.0,35.86,35.94,201650.0
2021-11-09 12:30:00,35.94,36.09,35.92,36.02,182500.0,35.94,36.09,35.92,36.02,182500.0
2021-11-09 13:00:00,36.06,36.15,36.04,36.06,127900.0,36.06,36.15,36.04,36.06,127900.0
2021-11-09 13:30:00,36.1,36.11,36.06,36.11,73800.0,36.1,36.11,36.06,36.11,73800.0
2021-11-09 14:00:00,36.13,36.29,36.13,36.18,178050.0,36.13,36.29,36.13,36.18,178050.0
2021-11-09 14:30:00,36.11,36.17,36.08,36.17,116550.0,36.11,36.17,36.08,36.17,116550.0
2021-11-09 15:00:00,36.1,36.17,36.08,36.15,172000.0,36.1,36.17,36.08,36.15,172000.0
2021-11-09 15:30:00,36.12,36.3,36.1,36.3,1356750.0,36.12,36.3,36.1,36.3,1356750.0
2021-11-10 09:30:00,35.88,36.38,35.88,36.38,521950.0,35.88,36.38,35.88,36.38,521950.0
2021-11-10 10:00:00,36.4,36.46,36.17,36.23,433250.0,36.4,36.46,36.17,36.23,433250.0
2021-11-10 10:30:00,36.17,36.24,36.08,36.17,373150.0,36.17,36.24,36.08,36.17,373150.0
2021-11-10 11:00:00,36.18,36.25,36.18,36.2,225750.0,36.18,36.25,36.18,36.2,225750.0
2021-11-10 11:30:00,36.21,36.21,36.09,36.21,434600.0,36.21,36.21,36.09,36.21,434600.0
2021-11-10 12:00:00,36.22,36.22,36.19,36.19,78750.0,36.22,36.22,36.19,36.19,78750.0
2021-11-10 12:30:00,36.21,36.3,36.21,36.27,188250.0,36.21,36.3,36.21,36.27,188250.0
2021-11-10 13:00:00,36.23,36.24,36.14,36.19,496700.0,36.23,36.24,36.14,36.19,496700.0
2021-11-10 13:30:00,36.19,36.21,36.1,36.18,480850.0,36.19,36.21,36.1,36.18,480850.0
2021-11-10 14:00:00,36.16,36.18,36.1,36.14,383450.0,36.16,36.18,36.1,36.14,383450.0
2021-11-10 14:30:00,36.13,36.18,36.08,36.12,482000.0,36.13,36.18,36.08,36.12,482000.0
2021-11-10 15:00:00,36.12,36.28,36.12,36.17,273450.0,36.12,36.28,36.12,36.17,273450.0
2021-11-10 15:30:00,36.17,36.26,36.14,36.26,618600.0,36.17,36.26,36.14,36.26,618600.0
2021-11-11 09:30:00,36.31,36.31,36.12,36.24,364300.0,36.31,36.31,36.12,36.24,364300.0
2021-11-11 10:00:00,36.1,36.19,36.1,36.13,220200.0,36.1,36.19,36.1,36.13,220200.0
2021-11-11 10:30:00,36.13,36.28,36.1,36.26,234200.0,36.13,36.28,36.1,36.26,234200.0
2021-11-11 11:00:00,36.26,36.26,36.18,36.2,189900.0,36.26,36.26,36.18,36.2,189900.0
2021-11-11 11:30:00,36.14,36.19,36.11,36.14,163150.0,36.14,36.19,36.11,36.14,163150.0
2021-11-11 12:00:00,36.14,36.15,36.1,36.14,156450.0,36.14,36.15,36.1,36.14,156450.0
2021-11-11 12:30:00,36.13,36.19,36.13,36.16,165400.0,36.13,36.19,36.13,36.16,165400.0
2021-11-11 13:00:00,36.19,36.24,36.17,36.2,391650.0,36.19,36.24,36.17,36.2,391650.0
2021-11-11 13:30:00,36.22,36.29,36.22,36.25,167500.0,36.22,36.29,36.22,36.25,167500.0
2021-11-11 14:00:00,36.27,36.34,36.27,36.34,121900.0,36.27,36.34,36.27,36.34,121900.0
2021-11-11 14:30:00,36.36,36.38,36.31,36.32,95750.0,36.36,36.38,36.31,36.32,95750.0
2021-11-11 15:00:00,36.34,36.36,36.29,36.36,331600.0,36.34,36.36,36.29,36.36,331600.0
2021-11-11 15:30:00,36.33,36.35,36.29,36.33,821400.0,36.33,36.35,36.29,36.33,821400.0
2021-11-12 09:30:00,36.39,36.54,36.3,36.52,325100.0,36.39,36.54,36.3,36.52,325100.0
2021-11-12 10:00:00,36.52,36.62,36.48,36.59,351650.0,36.52,36.62,36.48,36.59,351650.0
2021-11-12 10:30:00,36.61,36.78,36.56,36.68,395300.0,36.61,36.78,36.56,36.68,395300.0
2021-11-12 11:00:00,36.68,36.84,36.66,36.84,210350.0,36.68,36.84,36.66,36.84,210350.0
2021-11-12 11:30:00,36.81,36.88,36.73,36.78,208250.0,36.81,36.88,36.73,36.78,208250.0
2021-11-12 12:00:00,36.8,36.96,36.78,36.89,427500.0,36.8,36.96,36.78,36.89,427500.0
2021-11-12 12:30:00,36.9,36.95,36.9,36.9,113050.0,36.9,36.95,36.9,36.9,113050.0
2021-11-12 13:00:00,36.9,37.0,36.89,36.93,569150.0,36.9,37.0,36.89,36.93,569150.0
2021-11-12 13:30:00,36.94,36.96,36.92,36.94,111950.0,36.94,36.96,36.92,36.94,111950.0
2021-11-12 14:00:00,36.95,37.05,36.94,37.0,269350.0,36.95,37.05,36.94,37.0,269350.0
2021-11-12 14:30:00,36.99,37.1,36.99,36.99,333300.0,36.99,37.1,36.99,36.99,333300.0
2021-11-12 15:00:00,37.02,37.18,37.02,37.13,545350.0,37.02,37.18,37.02,37.13,545350.0
2021-11-12 15:30:00,37.16,37.31,37.16,37.3,2496100.0,37.16,37.31,37.16,37.3,2496100.0
2021-11-15 09:30:00,37.4,37.92,37.35,37.88,1178000.0,37.4,37.92,37.35,37.88,1178000.0
2021-11-15 10:00:00,37.85,37.88,37.6,37.63,374650.0,37.85,37.88,37.6,37.63,374650.0
2021-11-15 10:30:00,37.63,37.63,37.35,37.5,344800.0,37.63,37.63,37.35,37.5,344800.0
2021-11-15 11:00:00,37.47,37.48,37.36,37.39,291200.0,37.47,37.48,37.36,37.39,291200.0
2021-11-15 11:30:00,37.38,37.39,37.01,37.1,220800.0,37.38,37.39,37.01,37.1,220800.0
2021-11-15 12:00:00,37.13,37.16,36.81,36.85,183850.0,37.13,37.16,36.81,36.85,183850.0
2021-11-15 12:30:00,36.84,36.85,36.66,36.82,349000.0,36.84,36.85,36.66,36.82,349000.0
2021-11-15 13:00:00,36.82,36.92,36.82,36.9,137600.0,36.82,36.92,36.82,36.9,137600.0
2021-11-15 13:30:00,36.87,36.88,36.74,36.77,132550.0,36.87,36.88,36.74,36.77,132550.0
2021-11-15 14:00:00,36.78,36.81,36.73,36.8,186800.0,36.78,36.81,36.73,36.8,186800.0
2021-11-15 14:30:00,36.77,36.86,36.7,36.77,128800.0,36.77,36.86,36.7,36.77,128800.0
2021-11-15 15:00:00,36.8,36.8,36.69,36.78,314500.0,36.8,36.8,36.69,36.78,314500.0
2021-11-15 15:30:00,36.78,36.82,36.73,36.82,600750.0,36.78,36.82,36.73,36.82,600750.0
2021-11-16 09:30:00,36.8,36.87,36.61,36.61,232600.0,36.8,36.87,36.61,36.61,232600.0
2021-11-16 10:00:00,36.62,36.69,36.43,36.43,155000.0,36.62,36.69,36.43,36.43,155000.0
2021-11-16 10:30:00,36.45,36.57,36.45,36.57,129750.0,36.45,36.57,36.45,36.57,129750.0
2021-11-16 11:00:00,36.59,36.88,36.59,36.87,202750.0,36.59,36.88,36.59,36.87,202750.0
2021-11-16 11:30:00,36.9,37.0,36.84,36.94,166150.0,36.9,37.0,36.84,36.94,166150.0
2021-11-16 12:00:00,36.92,36.92,36.85,36.85,110800.0,36.92,36.92,36.85,36.85,110800.0
2021-11-16 12:30:00,36.82,36.87,36.77,36.83,95000.0,36.82,36.87,36.77,36.83,95000.0
2021-11-16 13:00:00,36.78,36.84,36.77,36.77,60000.0,36.78,36.84,36.77,36.77,60000.0
2021-11-16 13:30:00,36.77,36.84,36.77,36.8,162550.0,36.77,36.84,36.77,36.8,162550.0
2021-11-16 14:00:00,36.79,36.79,36.58,36.62,86600.0,36.79,36.79,36.58,36.62,86600.0
2021-11-16 14:30:00,36.55,36.63,36.55,36.6,83050.0,36.55,36.63,36.55,36.6,83050.0
2021-11-16 15:00:00,36.66,36.66,36.58,36.6,53150.0,36.66,36.66,36.58,36.6,53150.0
2021-11-16 15:30:00,36.6,36.68,36.55,36.55,386650.0,36.6,36.68,36.55,36.55,386650.0
2021-11-17 09:30:00,36.72,36.78,36.22,36.33,418550.0,36.72,36.78,36.22,36.33,418550.0
2021-11-17 10:00:00,36.32,36.51,36.2,36.35,271650.0,36.32,36.51,36.2,36.35,271650.0
2021-11-17 10:30:00,36.38,36.42,36.12,36.13,216750.0,36.38,36.42,36.12,36.13,216750.0
2021-11-17 11:00:00,36.15,36.25,35.95,36.0,188900.0,36.15,36.25,35.95,36.0,188900.0
2021-11-17 11:30:00,36.03,36.12,35.99,36.1,204300.0,36.03,36.12,35.99,36.1,204300.0
2021-11-17 12:00:00,36.08,36.08,35.92,35.94,102000.0,36.08,36.08,35.92,35.94,102000.0
2021-11-17 12:30:00,35.94,36.04,35.94,36.04,61200.0,35.94,36.04,35.94,36.04,61200.0
2021-11-17 13:00:00,36.05,36.13,36.03,36.12,50000.0,36.05,36.13,36.03,36.12,50000.0
2021-11-17 13:30:00,36.09,36.24,36.09,36.2,52300.0,36.09,36.24,36.09,36.2,52300.0
2021-11-17 14:00:00,36.18,36.19,36.09,36.14,121850.0,36.18,36.19,36.09,36.14,121850.0
2021-11-17 14:30:00,36.12,36.14,36.11,36.11,63000.0,36.12,36.14,36.11,36.11,63000.0
2021-11-17 15:00:00,36.12,36.12,36.09,36.11,32400.0,36.12,36.12,36.09,36.11,32400.0
2021-11-17 15:30:00,36.09,36.19,36.08,36.11,237500.0,36.09,36.19,36.08,36.11,237500.0
2021-11-18 09:30:00,36.08,36.14,35.73,35.88,330000.0,36.08,36.14,35.73,35.88,330000.0
2021-11-18 10:00:00,35.92,35.93,35.76,35.81,100550.0,35.92,35.93,35.76,35.81,100550.0
2021-11-18 10:30:00,35.85,35.92,35.68,35.74,266750.0,35.85,35.92,35.68,35.74,266750.0
2021-11-18 11:00:00,35.75,35.86,35.72,35.86,168750.0,35.75,35.86,35.72,35.86,168750.0
2021-11-18 11:30:00,35.86,35.86,35.74,35.74,163050.0,35.86,35.86,35.74,35.74,163050.0
2021-11-18 12:00:00,35.74,35.79,35.73,35.77,109300.0,35.74,35.79,35.73,35.77,109300.0
2021-11-18 12:30:00,35.76,35.76,35.61,35.66,136850.0,35.76,35.76,35.61,35.66,136850.0
2021-11-18 13:00:00,35.69,35.8,35.6,35.6,134300.0,35.69,35.8,35.6,35.6,134300.0
2021-11-18 13:30:00,35.51,35.64,35.36,35.44,367450.0,35.51,35.64,35.36,35.44,367450.0
2021-11-18 14:00:00,35.5,35.57,35.36,35.41,220250.0,35.5,35.57,35.36,35.41,220250.0
2021-11-18 14:30:00,35.43,35.48,35.38,35.48,147400.0,35.43,35.48,35.38,35.48,147400.0
2021-11-18 15:00:00,35.47,35.48,35.43,35.47,203650.0,35.47,35.48,35.43,35.47,203650.0
2021-11-18 15:30:00,35.47,35.61,35.44,35.6,956350.0,35.47,35.61,35.44,35.6,956350.0
2021-11-19 09:30:00,35.6,35.6,35.4,35.47,591450.0,35.6,35.6,35.4,35.47,591450.0
2021-11-19 10:00:00,35.53,35.56,35.4,35.4,172050.0,35.53,35.56,35.4,35.4,172050.0
2021-11-19 10:30:00,35.37,35.45,35.31,35.35,224300.0,35.37,35.45,35.31,35.35,224300.0
2021-11-19 11:00:00,35.37,35.47,35.34,35.44,219750.0,35.37,35.47,35.34,35.44,219750.0
2021-11-19 11:30:00,35.45,35.5,35.42,35.48,115000.0,35.45,35.5,35.42,35.48,115000.0
2021-11-19 12:00:00,35.49,35.49,35.41,35.41,134300.0,35.49,35.49,35.41,35.41,134300.0
2021-11-19 12:30:00,35.43,35.5,35.37,35.41,85000.0,35.43,35.5,35.37,35.41,85000.0
2021-11-19 13:00:00,35.36,35.38,35.28,35.3,116200.0,35.36,35.38,35.28,35.3,116200.0
2021-11-19 13:30:00,35.28,35.28,35.2,35.25,153850.0,35.28,35.28,35.2,35.25,153850.0
2021-11-19 14:00:00,35.26,35.27,35.25,35.27,87500.0,35.26,35.27,35.25,35.27,87500.0
2021-11-19 14:30:00,35.23,35.28,35.17,35.24,150550.0,35.23,35.28,35.17,35.24,150550.0
2021-11-19 15:00:00,35.24,35.26,35.12,35.14,320650.0,35.24,35.26,35.12,35.14,320650.0
2021-11-19 15:30:00,35.15,35.15,35.06,35.1,920950.0,35.15,35.15,35.06,35.1,920950.0
2021-11-22 09:30:00,35.32,35.34,35.16,35.19,444700.0,35.32,35.34,35.16,35.19,444700.0
2021-11-22 10:00:00,35.21,35.21,34.97,34.97,298550.0,35.21,35.21,34.97,34.97,298550.0
2021-11-22 10:30:00,34.99,35.08,34.9,35.08,550850.0,34.99,35.08,34.9,35.08,550850.0
2021-11-22 11:00:00,35.04,35.04,34.54,34.54,430500.0,35.04,35.04,34.54,34.54,430500.0
2021-11-22 11:30:00,34.58,34.65,34.1,34.18,493100.0,34.58,34.65,34.1,34.18,493100.0
2021-11-22 12:00:00,34.27,34.38,34.27,34.36,224100.0,34.27,34.38,34.27,34.36,224100.0
2021-11-22 12:30:00,34.43,34.53,34.41,34.45,123850.0,34.43,34.53,34.41,34.45,123850.0
2021-11-22 13:00:00,34.42,34.59,34.4,34.59,202600.0,34.42,34.59,34.4,34.59,202600.0
2021-11-22 13:30:00,34.56,34.64,34.55,34.56,121000.0,34.56,34.64,34.55,34.56,121000.0
2021-11-22 14:00:00,34.54,34.61,34.54,34.57,105400.0,34.54,34.61,34.54,34.57,105400.0
2021-11-22 14:30:00,34.62,34.78,34.62,34.75,85000.0,34.62,34.78,34.62,34.75,85000.0
2021-11-22 15:00:00,34.75,34.86,34.74,34.74,231750.0,34.75,34.86,34.74,34.74,231750.0
2021-11-22 15:30:00,34.76,34.76,34.41,34.41,830750.0,34.76,34.76,34.41,34.41,830750.0
2021-11-23 09:30:00,34.31,34.6,34.17,34.5,330500.0,34.31,34.6,34.17,34.5,330500.0
2021-11-23 10:00:00,34.47,34.47,33.98,34.02,244100.0,34.47,34.47,33.98,34.02,244100.0
2021-11-23 10:30:00,33.93,33.99,33.49,33.5,949750.0,33.93,33.99,33.49,33.5,949750.0
2021-11-23 11:00:00,33.53,33.89,33.53,33.85,1206950.0,33.53,33.89,33.53,33.85,1206950.0
2021-11-23 11:30:00,33.81,33.81,33.5,33.6,469050.0,33.81,33.81,33.5,33.6,469050.0
2021-11-23 12:00:00,33.59,33.69,33.55,33.64,294500.0,33.59,33.69,33.55,33.64,294500.0
2021-11-23 12:30:00,33.68,33.68,33.53,33.59,677700.0,33.68,33.68,33.53,33.59,677700.0
2021-11-23 13:00:00,33.58,33.62,33.43,33.46,466100.0,33.58,33.62,33.43,33.46,466100.0
2021-11-23 13:30:00,33.46,33.64,33.45,33.62,210950.0,33.46,33.64,33.45,33.62,210950.0
2021-11-23 14:00:00,33.69,33.75,33.64,33.74,154550.0,33.69,33.75,33.64,33.74,154550.0
2021-11-23 14:30:00,33.78,33.87,33.7,33.83,704450.0,33.78,33.87,33.7,33.83,704450.0
2021-11-23 15:00:00,33.84,33.84,33.69,33.75,1496550.0,33.84,33.84,33.69,33.75,1496550.0
2021-11-23 15:30:00,33.83,34.18,33.83,34.17,1409500.0,33.83,34.18,33.83,34.17,1409500.0
2021-11-24 09:30:00,33.81,34.07,33.6,33.87,321000.0,33.81,34.07,33.6,33.87,321000.0
2021-11-24 10:00:00,33.96,34.14,33.81,34.14,197000.0,33.96,34.14,33.81,34.14,197000.0
2021-11-24 10:30:00,34.2,34.33,34.2,34.23,80550.0,34.2,34.33,34.2,34.23,80550.0
2021-11-24 11:00:00,34.14,34.27,34.07,34.27,78350.0,34.14,34.27,34.07,34.27,78350.0
2021-11-24 11:30:00,34.24,34.24,34.13,34.2,68400.0,34.24,34.24,34.13,34.2,68400.0
2021-11-24 12:00:00,34.28,34.28,34.19,34.2,56400.0,34.28,34.28,34.19,34.2,56400.0
2021-11-24 12:30:00,34.23,34.28,34.22,34.27,133700.0,34.23,34.28,34.22,34.27,133700.0
2021-11-24 13:00:00,34.29,34.33,34.29,34.33,66900.0,34.29,34.33,34.29,34.33,66900.0
2021-11-24 13:30:00,34.31,34.31,34.17,34.17,35450.0,34.31,34.31,34.17,34.17,35450.0
2021-11-24 14:00:00,34.15,34.15,34.02,34.02,71200.0,34.15,34.15,34.02,34.02,71200.0
2021-11-24 14:30:00,34.11,34.17,34.1,34.17,40000.0,34.11,34.17,34.1,34.17,40000.0
2021-11-24 15:00:00,34.19,34.27,34.17,34.26,54150.0,34.19,34.27,34.17,34.26,54150.0
2021-11-24 15:30:00,34.25,34.25,34.13,34.16,308550.0,34.25,34.25,34.13,34.16,308550.0
2021-11-26 09:30:00,33.56,34.06,33.56,33.95,419050.0,33.56,34.06,33.56,33.95,419050.0
2021-11-26 10:00:00,33.81,33.89,33.6,33.84,175250.0,33.81,33.89,33.6,33.84,175250.0
2021-11-26 10:30:00,33.89,33.89,33.58,33.63,180950.0,33.89,33.89,33.58,33.63,180950.0
2021-11-26 11:00:00,33.58,33.78,33.42,33.58,265850.0,33.58,33.78,33.42,33.58,265850.0
2021-11-26 11:30:00,33.62,33.7,33.54,33.59,125000.0,33.62,33.7,33.54,33.59,125000.0
2021-11-26 12:00:00,33.59,33.8,33.55,33.79,516850.0,33.59,33.8,33.55,33.79,516850.0
2021-11-26 12:30:00,33.84,33.93,33.65,33.76,510500.0,33.84,33.93,33.65,33.76,510500.0
2021-11-29 09:30:00,34.05,34.05,33.51,33.85,275950.0,34.05,34.05,33.51,33.85,275950.0
2021-11-29 10:00:00,33.75,33.77,33.6,33.74,159150.0,33.75,33.77,33.6,33.74,159150.0
2021-11-29 10:30:00,33.64,33.66,33.44,33.61,224400.0,33.64,33.66,33.44,33.61,224400.0
2021-11-29 11:00:00,33.66,33.8,33.61,33.61,161700.0,33.66,33.8,33.61,33.61,161700.0
2021-11-29 11:30:00,33.63,33.71,33.56,33.69,325800.0,33.63,33.71,33.56,33.69,325800.0
2021-11-29 12:00:00,33.71,33.83,33.68,33.83,112550.0,33.71,33.83,33.68,33.83,112550.0
2021-11-29 12:30:00,33.82,33.83,33.76,33.77,116700.0,33.82,33.83,33.76,33.77,116700.0
2021-11-29 13:00:00,33.83,33.84,33.7,33.7,45050.0,33.83,33.84,33.7,33.7,45050.0
2021-11-29 13:30:00,33.74,33.78,33.65,33.68,87500.0,33.74,33.78,33.65,33.68,87500.0
2021-11-29 14:00:00,33.66,33.75,33.66,33.7,101050.0,33.66,33.75,33.66,33.7,101050.0
2021-11-29 14:30:00,33.7,33.8,33.7,33.75,75000.0,33.7,33.8,33.7,33.75,75000.0
2021-11-29 15:00:00,33.75,33.8,33.7,33.73,149950.0,33.75,33.8,33.7,33.73,149950.0
2021-11-29 15:30:00,33.75,33.76,33.55,33.56,293950.0,33.75,33.76,33.55,33.56,293950.0
2021-11-30 09:30:00,33.41,33.64,33.2,33.42,347200.0,33.41,33.64,33.2,33.42,347200.0
2021-11-30 10:00:00,33.45,33.54,33.29,33.3,134400.0,33.45,33.54,33.29,33.3,134400.0
2021-11-30 10:30:00,33.34,33.4,32.98,32.98,311950.0,33.34,33.4,32.98,32.98,311950.0
2021-11-30 11:00:00,32.94,33.2,32.93,33.05,314700.0,32.94,33.2,32.93,33.05,314700.0
2021-11-30 11:30:00,33.05,33.05,32.8,32.84,239450.0,33.05,33.05,32.8,32.84,239450.0
2021-11-30 12:00:00,32.93,32.97,32.8,32.96,431850.0,32.93,32.97,32.8,32.96,431850.0
2021-11-30 12:30:00,32.93,32.93,32.75,32.8,189850.0,32.93,32.93,32.75,32.8,189850.0
2021-11-30 13:00:00,32.79,32.89,32.74,32.86,192000.0,32.79,32.89,32.74,32.86,192000.0
2021-11-30 13:30:00,32.88,33.04,32.84,33.04,169250.0,32.88,33.04,32.84,33.04,169250.0
2021-11-30 14:00:00,33.02,33.07,32.86,32.91,122000.0,33.02,33.07,32.86,32.91,122000.0
2021-11-30 14:30:00,32.88,32.91,32.74,32.77,208850.0,32.88,32.91,32.74,32.77,208850.0
2021-11-30 15:00:00,32.75,32.82,32.7,32.7,442850.0,32.75,32.82,32.7,32.7,442850.0
2021-11-30 15:30:00,32.75,32.93,32.7,32.89,1154850.0,32.75,32.93,32.7,32.89,1154850.0
2021-12-01 09:30:00,33.12,33.44,33.1,33.34,485750.0,33.12,33.44,33.1,33.34,485750.0
2021-12-01 10:00:00,33.45,33.67,33.37,33.56,447900.0,33.45,33.67,33.37,33.56,447900.0
2021-12-01 10:30:00,33.57,33.57,33.34,33.45,302200.0,33.57,33.57,33.34,33.45,302200.0
2021-12-01 11:00:00,33.46,33.56,33.41,33.53,142100.0,33.46,33.56,33.41,33.53,142100.0
2021-12-01 11:30:00,33.46,33.46,33.15,33.19,219900.0,33.46,33.46,33.15,33.19,219900.0
2021-12-01 12:00:00,33.17,33.28,33.12,33.13,207650.0,33.17,33.28,33.12,33.13,207650.0
2021-12-01 12:30:00,33.09,33.18,32.96,32.99,138500.0,33.09,33.18,32.96,32.99,138500.0
2021-12-01 13:00:00,32.98,33.01,32.78,32.88,217950.0,32.98,33.01,32.78,32.88,217950.0
2021-12-01 13:30:00,32.92,32.99,32.72,32.91,208650.0,32.92,32.99,32.72,32.91,208650.0
2021-12-01 14:00:00,32.89,32.9,32.62,32.72,281200.0,32.89,32.9,32.62,32.72,281200.0
2021-12-01 14:30:00,32.75,32.75,32.49,32.49,512700.0,32.75,32.75,32.49,32.49,512700.0
2021-12-01 15:00:00,32.48,32.48,32.05,32.18,792950.0,32.48,32.48,32.05,32.18,792950.0
2021-12-01 15:30:00,32.08,32.21,32.0,32.05,1379900.0,32.08,32.21,32.0,32.05,1379900.0
2021-12-02 09:30:00,32.2,32.56,32.06,32.25,656950.0,32.2,32.56,32.06,32.25,656950.0
2021-12-02 10:00:00,32.21,32.27,31.78,31.96,525000.0,32.21,32.27,31.78,31.96,525000.0
2021-12-02 10:30:00,31.98,32.04,31.65,32.03,327400.0,31.98,32.04,31.65,32.03,327400.0
2021-12-02 11:00:00,32.01,32.21,31.93,32.18,152450.0,32.01,32.21,31.93,32.18,152450.0
2021-12-02 11:30:00,32.18,32.18,31.94,32.1,210000.0,32.18,32.18,31.94,32.1,210000.0
2021-12-02 12:00:00,32.11,32.2,32.08,32.19,212850.0,32.11,32.2,32.08,32.19,212850.0
2021-12-02 12:30:00,32.2,32.26,32.02,32.15,928200.0,32.2,32.26,32.02,32.15,928200.0
2021-12-02 13:00:00,32.0,32.15,32.0,32.0,307050.0,32.0,32.15,32.0,32.0,307050.0
2021-12-02 13:30:00,31.96,32.1,31.96,32.1,191550.0,31.96,32.1,31.96,32.1,191550.0
2021-12-02 14:00:00,32.14,32.16,32.03,32.14,2644100.0,32.14,32.16,32.03,32.14,2644100.0
2021-12-02 14:30:00,32.13,32.21,32.09,32.19,203700.0,32.13,32.21,32.09,32.19,203700.0
2021-12-02 15:00:00,32.24,32.28,32.2,32.22,193250.0,32.24,32.28,32.2,32.22,193250.0
2021-12-02 15:30:00,32.23,32.35,32.18,32.23,890900.0,32.23,32.35,32.18,32.23,890900.0
2021-12-03 09:30:00,32.55,32.6,31.9,31.9,1306650.0,32.55,32.6,31.9,31.9,1306650.0
2021-12-03 10:00:00,32.0,32.02,31.68,31.87,706100.0,32.0,32.02,31.68,31.87,706100.0
2021-12-03 10:30:00,31.84,31.87,31.52,31.71,595900.0,31.84,31.87,31.52,31.71,595900.0
2021-12-03 11:00:00,31.61,31.89,31.6,31.85,366050.0,31.61,31.89,31.6,31.85,366050.0
2021-12-03 11:30:00,31.9,31.95,31.67,31.67,354400.0,31.9,31.95,31.67,31.67,354400.0
2021-12-03 12:00:00,31.63,31.99,31.63,31.99,163750.0,31.63,31.99,31.63,31.99,163750.0
2021-12-03 12:30:00,31.96,32.1,31.89,31.92,396350.0,31.96,32.1,31.89,31.92,396350.0
2021-12-03 13:00:00,31.83,32.07,31.82,31.98,274900.0,31.83,32.07,31.82,31.98,274900.0
2021-12-03 13:30:00,31.94,32.04,31.84,31.86,510100.0,31.94,32.04,31.84,31.86,510100.0
2021-12-03 14:00:00,31.89,31.95,31.73,31.85,654650.0,31.89,31.95,31.73,31.85,654650.0
2021-12-03 14:30:00,31.86,31.88,31.78,31.84,382050.0,31.86,31.88,31.78,31.84,382050.0
2021-12-03 15:00:00,31.85,31.89,31.72,31.76,820700.0,31.85,31.89,31.72,31.76,820700.0
2021-12-03 15:30:00,31.73,31.93,31.73,31.86,3116600.0,31.73,31.93,31.73,31.86,3116600.0
2021-12-06 09:30:00,31.95,32.08,31.36,31.99,983150.0,31.95,32.08,31.36,31.99,983150.0
2021-12-06 10:00:00,32.02,32.26,31.8,32.26,367750.0,32.02,32.26,31.8,32.26,367750.0
2021-12-06 10:30:00,32.26,32.32,31.92,31.93,333600.0,32.26,32.32,31.92,31.93,333600.0
2021-12-06 11:00:00,32.05,32.11,31.95,32.11,193200.0,32.05,32.11,31.95,32.11,193200.0
2021-12-06 11:30:00,32.16,32.28,32.05,32.15,268400.0,32.16,32.28,32.05,32.15,268400.0
2021-12-06 12:00:00,32.14,32.29,32.11,32.26,207100.0,32.14,32.29,32.11,32.26,207100.0
2021-12-06 12:30:00,32.31,32.45,32.26,32.43,262050.0,32.31,32.45,32.26,32.43,262050.0
2021-12-06 13:00:00,32.48,32.66,32.44,32.6,303700.0,32.48,32.66,32.44,32.6,303700.0
2021-12-06 13:30:00,32.62,32.7,32.52,32.66,214800.0,32.62,32.7,32.52,32.66,214800.0
2021-12-06 14:00:00,32.68,32.72,32.6,32.68,360550.0,32.68,32.72,32.6,32.68,360550.0
2021-12-06 14:30:00,32.68,32.74,32.39,32.39,235850.0,32.68,32.74,32.39,32.39,235850.0
2021-12-06 15:00:00,32.41,32.49,32.4,32.43,294050.0,32.41,32.49,32.4,32.43,294050.0
2021-12-06 15:30:00,32.46,32.56,32.42,32.48,515550.0,32.46,32.56,32.42,32.48,515550.0
2021-12-07 09:30:00,33.12,33.92,33.04,33.9,909900.0,33.12,33.92,33.04,33.9,909900.0
2021-12-07 10:00:00,33.88,34.05,33.83,34.04,591550.0,33.88,34.05,33.83,34.04,591550.0
2021-12-07 10:30:00,34.07,34.25,34.07,34.11,624100.0,34.07,34.25,34.07,34.11,624100.0
2021-12-07 11:00:00,34.18,34.3,34.14,34.27,641450.0,34.18,34.3,34.14,34.27,641450.0
2021-12-07 11:30:00,34.27,34.27,34.03,34.14,345250.0,34.27,34.27,34.03,34.14,345250.0
2021-12-07 12:00:00,34.16,34.18,34.07,34.13,172300.0,34.16,34.18,34.07,34.13,172300.0
2021-12-07 12:30:00,34.11,34.29,34.11,34.2,145000.0,34.11,34.29,34.11,34.2,145000.0
2021-12-07 13:00:00,34.18,34.37,34.16,34.37,329650.0,34.18,34.37,34.16,34.37,329650.0
2021-12-07 13:30:00,34.38,34.54,34.35,34.5,326450.0,34.38,34.54,34.35,34.5,326450.0
2021-12-07 14:00:00,34.54,34.54,34.26,34.32,514300.0,34.54,34.54,34.26,34.32,514300.0
2021-12-07 14:30:00,34.29,34.37,34.22,34.35,234200.0,34.29,34.37,34.22,34.35,234200.0
2021-12-07 15:00:00,34.37,34.39,34.25,34.28,345000.0,34.37,34.39,34.25,34.28,345000.0
2021-12-07 15:30:00,34.3,34.36,34.16,34.23,966100.0,34.3,34.36,34.16,34.23,966100.0
2021-12-08 09:30:00,34.42,34.8,34.16,34.65,779350.0,34.42,34.8,34.16,34.65,779350.0
2021-12-08 10:00:00,34.61,34.68,34.37,34.56,319050.0,34.61,34.68,34.37,34.56,319050.0
2021-12-08 10:30:00,34.53,34.66,34.47,34.48,358050.0,34.53,34.66,34.47,34.48,358050.0
2021-12-08 11:00:00,34.47,34.57,34.42,34.56,195000.0,34.47,34.57,34.42,34.56,195000.0
2021-12-08 11:30:00,34.6,34.68,34.56,34.64,151600.0,34.6,34.68,34.56,34.64,151600.0
2021-12-08 12:00:00,34.69,34.7,34.61,34.62,74000.0,34.69,34.7,34.61,34.62,74000.0
2021-12-08 12:30:00,34.65,34.86,34.65,34.83,252150.0,34.65,34.86,34.65,34.83,252150.0
2021-12-08 13:00:00,34.79,34.9,34.78,34.82,113150.0,34.79,34.9,34.78,34.82,113150.0
2021-12-08 13:30:00,34.8,34.89,34.77,34.86,216300.0,34.8,34.89,34.77,34.86,216300.0
2021-12-08 14:00:00,34.87,34.97,34.78,34.92,303450.0,34.87,34.97,34.78,34.92,303450.0
2021-12-08 14:30:00,34.93,34.95,34.83,34.86,201550.0,34.93,34.95,34.83,34.86,201550.0
2021-12-08 15:00:00,34.87,34.87,34.76,34.8,339700.0,34.87,34.87,34.76,34.8,339700.0
2021-12-08 15:30:00,34.81,34.87,34.77,34.79,538050.0,34.81,34.87,34.77,34.79,538050.0
2021-12-09 09:30:00,34.84,35.1,34.61,34.61,260350.0,34.84,35.1,34.61,34.61,260350.0
2021-12-09 10:00:00,34.65,34.82,34.5,34.5,175800.0,34.65,34.82,34.5,34.5,175800.0
2021-12-09 10:30:00,34.49,34.62,34.44,34.44,161950.0,34.49,34.62,34.44,34.44,161950.0
2021-12-09 11:00:00,34.43,34.62,34.43,34.59,224950.0,34.43,34.62,34.43,34.59,224950.0
2021-12-09 11:30:00,34.6,34.64,34.49,34.53,88450.0,34.6,34.64,34.49,34.53,88450.0
2021-12-09 12:00:00,34.55,34.59,34.49,34.58,161600.0,34.55,34.59,34.49,34.58,161600.0
2021-12-09 12:30:00,34.56,34.61,34.56,34.57,45050.0,34.56,34.61,34.56,34.57,45050.0
2021-12-09 13:00:00,34.6,34.6,34.5,34.56,80000.0,34.6,34.6,34.5,34.56,80000.0
2021-12-09 13:30:00,34.53,34.55,34.35,34.46,151750.0,34.53,34.55,34.35,34.46,151750.0
2021-12-09 14:00:00,34.44,34.56,34.44,34.49,40050.0,34.44,34.56,34.44,34.49,40050.0
2021-12-09 14:30:00,34.49,34.56,34.49,34.52,121150.0,34.49,34.56,34.49,34.52,121150.0
2021-12-09 15:00:00,34.52,34.52,34.37,34.41,141250.0,34.52,34.52,34.37,34.41,141250.0
2021-12-09 15:30:00,34.45,34.58,34.43,34.47,535150.0,34.45,34.58,34.43,34.47,535150.0
2021-12-10 09:30:00,34.75,34.9,34.43,34.48,528250.0,34.75,34.9,34.43,34.48,528250.0
2021-12-10 10:00:00,34.49,34.65,34.4,34.55,275800.0,34.49,34.65,34.4,34.55,275800.0
2021-12-10 10:30:00,34.6,34.6,34.34,34.34,160900.0,34.6,34.6,34.34,34.34,160900.0
2021-12-10 11:00:00,34.29,34.39,34.24,34.39,132050.0,34.29,34.39,34.24,34.39,132050.0
2021-12-10 11:30:00,34.32,34.53,34.32,34.48,139400.0,34.32,34.53,34.32,34.48,139400.0
2021-12-10 12:00:00,34.47,34.6,34.4,34.4,217350.0,34.47,34.6,34.4,34.4,217350.0
2021-12-10 12:30:00,34.42,34.52,34.39,34.52,110000.0,34.42,34.52,34.39,34.52,110000.0
2021-12-10 13:00:00,34.53,34.63,34.53,34.57,172350.0,34.53,34.63,34.53,34.57,172350.0
2021-12-10 13:30:00,34.54,34.57,34.5,34.52,285200.0,34.54,34.57,34.5,34.52,285200.0
2021-12-10 14:00:00,34.47,34.53,34.44,34.46,228800.0,34.47,34.53,34.44,34.46,228800.0
2021-12-10 14:30:00,34.43,34.45,34.37,34.38,154550.0,34.43,34.45,34.37,34.38,154550.0
2021-12-10 15:00:00,34.42,34.47,34.32,34.47,175300.0,34.42,34.47,34.32,34.47,175300.0
2021-12-10 15:30:00,34.48,34.51,34.4,34.42,1046300.0,34.48,34.51,34.4,34.42,1046300.0
2021-12-13 09:30:00,34.3,34.34,34.02,34.16,341300.0,34.3,34.34,34.02,34.16,341300.0
2021-12-13 10:00:00,34.12,34.14,33.81,33.81,227650.0,34.12,34.14,33.81,33.81,227650.0
2021-12-13 10:30:00,33.71,33.82,33.71,33.8,293900.0,33.71,33.82,33.71,33.8,293900.0
2021-12-13 11:00:00,33.75,33.76,33.62,33.64,208700.0,33.75,33.76,33.62,33.64,208700.0
2021-12-13 11:30:00,33.66,33.78,33.62,33.7,135000.0,33.66,33.78,33.62,33.7,135000.0
2021-12-13 12:00:00,33.61,33.76,33.61,33.76,106250.0,33.61,33.76,33.61,33.76,106250.0
2021-12-13 12:30:00,33.75,33.75,33.6,33.63,107500.0,33.75,33.75,33.6,33.63,107500.0
2021-12-13 13:00:00,33.63,33.78,33.62,33.77,85100.0,33.63,33.78,33.62,33.77,85100.0
2021-12-13 13:30:00,33.79,33.79,33.68,33.72,198050.0,33.79,33.79,33.68,33.72,198050.0
2021-12-13 14:00:00,33.7,33.75,33.65,33.7,225450.0,33.7,33.75,33.65,33.7,225450.0
2021-12-13 14:30:00,33.68,33.74,33.68,33.72,199850.0,33.68,33.74,33.68,33.72,199850.0
2021-12-13 15:00:00,33.7,33.82,33.7,33.7,465450.0,33.7,33.82,33.7,33.7,465450.0
2021-12-13 15:30:00,33.7,33.84,33.65,33.82,1290500.0,33.7,33.84,33.65,33.82,1290500.0
2021-12-14 09:30:00,33.53,33.75,33.36,33.54,420250.0,33.53,33.75,33.36,33.54,420250.0
2021-12-14 10:00:00,33.48,33.69,33.28,33.69,321150.0,33.48,33.69,33.28,33.69,321150.0
2021-12-14 10:30:00,33.6,33.6,33.15,33.25,180700.0,33.6,33.6,33.15,33.25,180700.0
2021-12-14 11:00:00,33.16,33.29,33.12,33.22,105000.0,33.16,33.29,33.12,33.22,105000.0
2021-12-14 11:30:00,33.28,33.35,33.19,33.26,210000.0,33.28,33.35,33.19,33.26,210000.0
2021-12-14 12:00:00,33.3,33.39,33.3,33.39,90250.0,33.3,33.39,33.3,33.39,90250.0
2021-12-14 12:30:00,33.35,33.42,33.29,33.3,119300.0,33.35,33.42,33.29,33.3,119300.0
2021-12-14 13:00:00,33.36,33.45,33.31,33.31,95650.0,33.36,33.45,33.31,33.31,95650.0
2021-12-14 13:30:00,33.38,33.38,33.3,33.3,87150.0,33.38,33.38,33.3,33.3,87150.0
2021-12-14 14:00:00,33.28,33.43,33.25,33.33,182800.0,33.28,33.43,33.25,33.33,182800.0
2021-12-14 14:30:00,33.32,33.38,33.28,33.38,168550.0,33.32,33.38,33.28,33.38,168550.0
2021-12-14 15:00:00,33.4,33.53,33.4,33.46,200200.0,33.4,33.53,33.4,33.46,200200.0
2021-12-14 15:30:00,33.5,33.55,33.42,33.55,404900.0,33.5,33.55,33.42,33.55,404900.0
2021-12-15 09:30:00,33.54,33.68,33.46,33.49,433450.0,33.54,33.68,33.46,33.49,433450.0
2021-12-15 10:00:00,33.5,33.82,33.5,33.74,218300.0,33.5,33.82,33.5,33.74,218300.0
2021-12-15 10:30:00,33.69,33.75,33.54,33.54,95000.0,33.69,33.75,33.54,33.54,95000.0
2021-12-15 11:00:00,33.45,33.48,33.29,33.29,118600.0,33.45,33.48,33.29,33.29,118600.0
2021-12-15 11:30:00,33.29,33.29,33.07,33.07,165550.0,33.29,33.29,33.07,33.07,165550.0
2021-12-15 12:00:00,33.1,33.25,33.06,33.25,90750.0,33.1,33.25,33.06,33.25,90750.0
2021-12-15 12:30:00,33.26,33.41,33.26,33.41,60300.0,33.26,33.41,33.26,33.41,60300.0
2021-12-15 13:00:00,33.38,33.47,33.34,33.34,116600.0,33.38,33.47,33.34,33.34,116600.0
2021-12-15 13:30:00,33.34,33.54,33.34,33.54,132600.0,33.34,33.54,33.34,33.54,132600.0
2021-12-15 14:00:00,33.49,33.76,33.41,33.53,294100.0,33.49,33.76,33.41,33.53,294100.0
2021-12-15 14:30:00,33.61,33.66,33.36,33.44,155000.0,33.61,33.66,33.36,33.44,155000.0
2021-12-15 15:00:00,33.47,34.05,33.47,34.04,399650.0,33.47,34.05,33.47,34.04,399650.0
2021-12-15 15:30:00,34.06,34.1,33.91,34.03,873900.0,34.06,34.1,33.91,34.03,873900.0
2021-12-16 09:30:00,34.3,34.49,34.12,34.22,245250.0,34.3,34.49,34.12,34.22,245250.0
2021-12-16 10:00:00,34.18,34.2,33.8,33.85,150000.0,34.18,34.2,33.8,33.85,150000.0
2021-12-16 10:30:00,34.0,34.06,33.86,33.89,279000.0,34.0,34.06,33.86,33.89,279000.0
2021-12-16 11:00:00,33.9,33.9,33.67,33.86,214300.0,33.9,33.9,33.67,33.86,214300.0
2021-12-16 11:30:00,33.85,33.85,33.66,33.66,173000.0,33.85,33.85,33.66,33.66,173000.0
2021-12-16 12:00:00,33.69,33.69,33.45,33.51,118850.0,33.69,33.69,33.45,33.51,118850.0
2021-12-16 12:30:00,33.59,33.63,33.49,33.58,110000.0,33.59,33.63,33.49,33.58,110000.0
2021-12-16 13:00:00,33.61,33.65,33.55,33.64,90000.0,33.61,33.65,33.55,33.64,90000.0
2021-12-16 13:30:00,33.59,33.78,33.52,33.72,251650.0,33.59,33.78,33.52,33.72,251650.0
2021-12-16 14:00:00,33.68,33.68,33.48,33.51,160200.0,33.68,33.68,33.48,33.51,160200.0
2021-12-16 14:30:00,33.54,33.6,33.24,33.36,264050.0,33.54,33.6,33.24,33.36,264050.0
2021-12-16 15:00:00,33.34,33.52,33.29,33.48,165850.0,33.34,33.52,33.29,33.48,165850.0
2021-12-16 15:30:00,33.49,33.7,33.49,33.57,814650.0,33.49,33.7,33.49,33.57,814650.0
2021-12-17 09:30:00,33.64,33.64,33.1,33.32,1355650.0,33.64,33.64,33.1,33.32,1355650.0
2021-12-17 10:00:00,33.31,33.72,33.31,33.7,365150.0,33.31,33.72,33.31,33.7,365150.0
2021-12-17 10:30:00,33.75,34.28,33.75,34.26,492250.0,33.75,34.28,33.75,34.26,492250.0
2021-12-17 11:00:00,34.21,34.42,34.21,34.3,515850.0,34.21,34.42,34.21,34.3,515850.0
2021-12-17 11:30:00,34.34,34.34,33.95,34.15,449700.0,34.34,34.34,33.95,34.15,449700.0
2021-12-17 12:00:00,34.15,34.27,34.11,34.22,141150.0,34.15,34.27,34.11,34.22,141150.0
2021-12-17 12:30:00,34.24,34.36,34.2,34.2,145650.0,34.24,34.36,34.2,34.2,145650.0
2021-12-17 13:00:00,34.23,34.26,34.18,34.19,115000.0,34.23,34.26,34.18,34.19,115000.0
2021-12-17 13:30:00,34.2,34.29,34.17,34.27,157700.0,34.2,34.29,34.17,34.27,157700.0
2021-12-17 14:00:00,34.28,34.33,34.12,34.16,139500.0,34.28,34.33,34.12,34.16,139500.0
2021-12-17 14:30:00,34.16,34.24,33.99,34.06,380000.0,34.16,34.24,33.99,34.06,380000.0
2021-12-17 15:00:00,34.1,34.13,33.84,33.87,432100.0,34.1,34.13,33.84,33.87,432100.0
2021-12-17 15:30:00,33.86,33.86,33.61,33.65,1522200.0,33.86,33.86,33.61,33.65,1522200.0
2021-12-20 09:30:00,33.36,33.76,33.17,33.7,387000.0,33.36,33.76,33.17,33.7,387000.0
2021-12-20 10:00:00,33.69,33.73,33.52,33.63,293450.0,33.69,33.73,33.52,33.63,293450.0
2021-12-20 10:30:00,33.59,33.68,33.39,33.4,132500.0,33.59,33.68,33.39,33.4,132500.0
2021-12-20 11:00:00,33.23,33.3,33.18,33.23,137850.0,33.23,33.3,33.18,33.23,137850.0
2021-12-20 11:30:00,33.21,33.36,33.2,33.33,135250.0,33.21,33.36,33.2,33.33,135250.0
2021-12-20 12:00:00,33.33,33.37,33.2,33.2,202100.0,33.33,33.37,33.2,33.2,202100.0
2021-12-20 12:30:00,33.18,33.24,33.07,33.23,161500.0,33.18,33.24,33.07,33.23,161500.0
2021-12-20 13:00:00,33.19,33.28,33.19,33.28,124750.0,33.19,33.28,33.19,33.28,124750.0
2021-12-20 13:30:00,33.26,33.37,33.26,33.31,99500.0,33.26,33.37,33.26,33.31,99500.0
2021-12-20 14:00:00,33.37,33.48,33.32,33.34,99250.0,33.37,33.48,33.32,33.34,99250.0
2021-12-20 14:30:00,33.31,33.41,33.21,33.32,105050.0,33.31,33.41,33.21,33.32,105050.0
2021-12-20 15:00:00,33.31,33.57,33.31,33.57,200000.0,33.31,33.57,33.31,33.57,200000.0
2021-12-20 15:30:00,33.46,33.65,33.38,33.6,995250.0,33.46,33.65,33.38,33.6,995250.0
2021-12-21 09:30:00,33.74,33.82,33.68,33.8,194250.0,33.74,33.82,33.68,33.8,194250.0
2021-12-21 10:00:00,33.86,34.11,33.78,33.91,197100.0,33.86,34.11,33.78,33.91,197100.0
2021-12-21 10:30:00,33.94,33.95,33.79,33.89,125250.0,33.94,33.95,33.79,33.89,125250.0
2021-12-21 11:00:00,33.94,34.13,33.94,34.02,145900.0,33.94,34.13,33.94,34.02,145900.0
2021-12-21 11:30:00,34.1,34.29,34.07,34.12,218100.0,34.1,34.29,34.07,34.12,218100.0
2021-12-21 12:00:00,34.13,34.38,34.13,34.23,191650.0,34.13,34.38,34.13,34.23,191650.0
2021-12-21 12:30:00,34.28,34.39,34.26,34.35,165500.0,34.28,34.39,34.26,34.35,165500.0
2021-12-21 13:00:00,34.35,34.4,34.34,34.36,77500.0,34.35,34.4,34.34,34.36,77500.0
2021-12-21 13:30:00,34.38,34.45,34.38,34.45,84650.0,34.38,34.45,34.38,34.45,84650.0
2021-12-21 14:00:00,34.36,34.43,34.36,34.42,115650.0,34.36,34.43,34.36,34.42,115650.0
2021-12-21 14:30:00,34.44,34.44,34.31,34.37,252950.0,34.44,34.44,34.31,34.37,252950.0
2021-12-21 15:00:00,34.4,34.42,34.34,34.34,115050.0,34.4,34.42,34.34,34.34,115050.0
2021-12-21 15:30:00,34.35,34.52,34.33,34.49,619500.0,34.35,34.52,34.33,34.49,619500.0
2021-12-22 09:30:00,34.7,34.84,34.46,34.7,304900.0,34.7,34.84,34.46,34.7,304900.0
2021-12-22 10:00:00,34.6,34.62,34.42,34.55,135000.0,34.6,34.62,34.42,34.55,135000.0
2021-12-22 10:30:00,34.56,34.8,34.56,34.8,83150.0,34.56,34.8,34.56,34.8,83150.0
2021-12-22 11:00:00,34.77,34.86,34.7,34.86,97600.0,34.77,34.86,34.7,34.86,97600.0
2021-12-22 11:30:00,34.88,34.9,34.81,34.86,183200.0,34.88,34.9,34.81,34.86,183200.0
2021-12-22 12:00:00,34.87,34.95,34.85,34.88,188250.0,34.87,34.95,34.85,34.88,188250.0
2021-12-22 12:30:00,34.83,34.97,34.83,34.97,128000.0,34.83,34.97,34.83,34.97,128000.0
2021-12-22 13:00:00,34.95,34.95,34.86,34.87,138000.0,34.95,34.95,34.86,34.87,138000.0
2021-12-22 13:30:00,34.9,34.92,34.78,34.83,174450.0,34.9,34.92,34.78,34.83,174450.0
2021-12-22 14:00:00,34.8,34.82,34.7,34.7,98600.0,34.8,34.82,34.7,34.7,98600.0
2021-12-22 14:30:00,34.75,34.88,34.74,34.86,174950.0,34.75,34.88,34.74,34.86,174950.0
2021-12-22 15:00:00,34.86,34.91,34.84,34.84,121750.0,34.86,34.91,34.84,34.84,121750.0
2021-12-22 15:30:00,34.86,34.92,34.82,34.88,568500.0,34.86,34.92,34.82,34.88,568500.0
2021-12-23 09:30:00,34.99,34.99,34.66,34.72,423950.0,34.99,34.99,34.66,34.72,423950.0
2021-12-23 10:00:00,34.8,34.88,34.79,34.87,164600.0,34.8,34.88,34.79,34.87,164600.0
2021-12-23 10:30:00,34.85,34.94,34.85,34.92,165000.0,34.85,34.94,34.85,34.92,165000.0
2021-12-23 11:00:00,34.92,34.93,34.8,34.86,279550.0,34.92,34.93,34.8,34.86,279550.0
2021-12-23 11:30:00,34.89,34.89,34.75,34.76,188500.0,34.89,34.89,34.75,34.76,188500.0
2021-12-23 12:00:00,34.86,34.86,34.76,34.76,70000.0,34.86,34.86,34.76,34.76,70000.0
2021-12-23 12:30:00,34.8,34.84,34.78,34.83,70000.0,34.8,34.84,34.78,34.83,70000.0
2021-12-23 13:00:00,34.84,34.94,34.84,34.94,328350.0,34.84,34.94,34.84,34.94,328350.0
2021-12-23 13:30:00,34.94,35.07,34.94,35.07,274100.0,34.94,35.07,34.94,35.07,274100.0
2021-12-23 14:00:00,35.09,35.13,35.09,35.11,352800.0,35.09,35.13,35.09,35.11,352800.0
2021-12-23 14:30:00,35.1,35.11,35.07,35.1,105950.0,35.1,35.11,35.07,35.1,105950.0
2021-12-23 15:00:00,35.1,35.1,35.04,35.09,158100.0,35.1,35.1,35.04,35.09,158100.0
2021-12-23 15:30:00,35.09,35.13,34.99,35.01,499300.0,35.09,35.13,34.99,35.01,499300.0
2021-12-27 09:30:00,34.96,35.2,34.96,35.03,249500.0,34.96,35.2,34.96,35.03,249500.0
2021-12-27 10:00:00,35.14,35.23,35.11,35.21,86500.0,35.14,35.23,35.11,35.21,86500.0
2021-12-27 10:30:00,35.26,35.35,35.26,35.28,264900.0,35.26,35.35,35.26,35.28,264900.0
2021-12-27 11:00:00,35.25,35.29,35.21,35.27,147100.0,35.25,35.29,35.21,35.27,147100.0
2021-12-27 11:30:00,35.26,35.3,35.25,35.26,93950.0,35.26,35.3,35.25,35.26,93950.0
2021-12-27 12:00:00,35.3,35.32,35.29,35.3,60000.0,35.3,35.32,35.29,35.3,60000.0
2021-12-27 12:30:00,35.3,35.36,35.3,35.35,166850.0,35.3,35.36,35.3,35.35,166850.0
2021-12-27 13:00:00,35.39,35.42,35.36,35.4,82500.0,35.39,35.42,35.36,35.4,82500.0
2021-12-27 13:30:00,35.39,35.39,35.31,35.34,72750.0,35.39,35.39,35.31,35.34,72750.0
2021-12-27 14:00:00,35.33,35.35,35.31,35.34,101200.0,35.33,35.35,35.31,35.34,101200.0
2021-12-27 14:30:00,35.36,35.4,35.36,35.4,107350.0,35.36,35.4,35.36,35.4,107350.0
2021-12-27 15:00:00,35.37,35.41,35.36,35.39,129500.0,35.37,35.41,35.36,35.39,129500.0
2021-12-27 15:30:00,35.41,35.43,35.27,35.32,670250.0,35.41,35.43,35.27,35.32,670250.0
2021-12-28 09:30:00,35.36,35.51,35.34,35.51,234650.0,35.36,35.51,35.34,35.51,234650.0
2021-12-28 10:00:00,35.53,35.53,35.3,35.48,202100.0,35.53,35.53,35.3,35.48,202100.0
2021-12-28 10:30:00,35.47,35.53,35.39,35.39,199500.0,35.47,35.53,35.39,35.39,199500.0
2021-12-28 11:00:00,35.45,35.47,35.3,35.33,151100.0,35.45,35.47,35.3,35.33,151100.0
2021-12-28 11:30:00,35.31,35.36,35.26,35.29,60100.0,35.31,35.36,35.26,35.29,60100.0
2021-12-28 12:00:00,35.32,35.33,35.22,35.22,270450.0,35.32,35.33,35.22,35.22,270450.0
2021-12-28 12:30:00,35.2,35.21,35.03,35.1,215100.0,35.2,35.21,35.03,35.1,215100.0
2021-12-28 13:00:00,35.08,35.08,35.03,35.05,53100.0,35.08,35.08,35.03,35.05,53100.0
2021-12-28 13:30:00,35.04,35.08,35.03,35.04,59500.0,35.04,35.08,35.03,35.04,59500.0
2021-12-28 14:00:00,35.03,35.04,34.94,35.04,78200.0,35.03,35.04,34.94,35.04,78200.0
2021-12-28 14:30:00,35.06,35.06,35.0,35.0,95050.0,35.06,35.06,35.0,35.0,95050.0
2021-12-28 15:00:00,35.03,35.12,35.01,35.1,129650.0,35.03,35.12,35.01,35.1,129650.0
2021-12-28 15:30:00,35.12,35.13,35.03,35.06,417600.0,35.12,35.13,35.03,35.06,417600.0
2021-12-29 09:30:00,34.79,35.24,34.79,35.01,270350.0,34.79,35.24,34.79,35.01,270350.0
2021-12-29 10:00:00,35.02,35.12,34.94,35.03,347200.0,35.02,35.12,34.94,35.03,347200.0
2021-12-29 10:30:00,35.05,35.05,35.0,35.01,93650.0,35.05,35.05,35.0,35.01,93650.0
2021-12-29 11:00:00,35.0,35.04,34.93,34.95,82600.0,35.0,35.04,34.93,34.95,82600.0
2021-12-29 11:30:00,34.96,35.05,34.95,35.03,45000.0,34.96,35.05,34.95,35.03,45000.0
2021-12-29 12:00:00,35.08,35.08,34.96,34.96,32200.0,35.08,35.08,34.96,34.96,32200.0
2021-12-29 12:30:00,34.92,35.01,34.89,34.95,170900.0,34.92,35.01,34.89,34.95,170900.0
2021-12-29 13:00:00,34.95,34.99,34.95,34.95,51750.0,34.95,34.99,34.95,34.95,51750.0
2021-12-29 13:30:00,34.96,34.99,34.96,34.99,64950.0,34.96,34.99,34.96,34.99,64950.0
2021-12-29 14:00:00,35.03,35.05,34.94,34.96,54800.0,35.03,35.05,34.94,34.96,54800.0
2021-12-29 14:30:00,34.99,35.04,34.97,35.04,40000.0,34.99,35.04,34.97,35.04,40000.0
2021-12-29 15:00:00,35.0,35.02,34.96,34.98,45500.0,35.0,35.02,34.96,34.98,45500.0
2021-12-29 15:30:00,35.03,35.11,34.97,35.02,411000.0,35.03,35.11,34.97,35.02,411000.0
2021-12-30 09:30:00,34.8,35.1,34.8,35.04,144250.0,34.8,35.1,34.8,35.04,144250.0
2021-12-30 10:00:00,35.03,35.07,34.96,34.96,49000.0,35.03,35.07,34.96,34.96,49000.0
2021-12-30 10:30:00,35.03,35.13,35.03,35.03,246700.0,35.03,35.13,35.03,35.03,246700.0
2021-12-30 11:00:00,34.98,35.08,34.98,35.01,130050.0,34.98,35.08,34.98,35.01,130050.0
2021-12-30 11:30:00,35.01,35.11,35.01,35.03,103900.0,35.01,35.11,35.01,35.03,103900.0
2021-12-30 12:00:00,35.07,35.14,35.07,35.08,249800.0,35.07,35.14,35.07,35.08,249800.0
2021-12-30 12:30:00,35.06,35.14,35.06,35.1,137950.0,35.06,35.14,35.06,35.1,137950.0
2021-12-30 13:00:00,35.04,35.08,35.01,35.05,73000.0,35.04,35.08,35.01,35.05,73000.0
2021-12-30 13:30:00,35.11,35.22,35.1,35.22,200900.0,35.11,35.22,35.1,35.22,200900.0
2021-12-30 14:00:00,35.22,35.27,35.17,35.27,84200.0,35.22,35.27,35.17,35.27,84200.0
2021-12-30 14:30:00,35.25,35.26,35.16,35.17,117750.0,35.25,35.26,35.16,35.17,117750.0
2021-12-30 15:00:00,35.17,35.18,35.08,35.13,119300.0,35.17,35.18,35.08,35.13,119300.0
2021-12-30 15:30:00,35.14,35.16,34.94,34.94,516700.0,35.14,35.16,34.94,34.94,516700.0
2021-12-31 09:30:00,34.92,35.07,34.88,34.98,327900.0,34.92,35.07,34.88,34.98,327900.0
2021-12-31 10:00:00,34.93,35.12,34.93,35.12,80500.0,34.93,35.12,34.93,35.12,80500.0
2021-12-31 10:30:00,35.13,35.24,35.09,35.24,78550.0,35.13,35.24,35.09,35.24,78550.0
2021-12-31 11:00:00,35.19,35.19,35.09,35.17,67600.0,35.19,35.19,35.09,35.17,67600.0
2021-12-31 11:30:00,35.12,35.16,35.1,35.11,55000.0,35.12,35.16,35.1,35.11,55000.0
2021-12-31 12:00:00,35.16,35.16,35.08,35.12,27150.0,35.16,35.16,35.08,35.12,27150.0
2021-12-31 12:30:00,35.11,35.14,35.11,35.14,25100.0,35.11,35.14,35.11,35.14,25100.0
2021-12-31 13:00:00,35.14,35.17,35.07,35.1,61550.0,35.14,35.17,35.07,35.1,61550.0
2021-12-31 13:30:00,35.06,35.13,35.06,35.13,56650.0,35.06,35.13,35.06,35.13,56650.0
2021-12-31 14:00:00,35.09,35.11,35.08,35.09,45150.0,35.09,35.11,35.08,35.09,45150.0
2021-12-31 14:30:00,35.12,35.13,35.11,35.12,34400.0,35.12,35.13,35.11,35.12,34400.0
2021-12-31 15:00:00,35.11,35.14,35.08,35.11,115500.0,35.11,35.14,35.08,35.11,115500.0
2021-12-31 15:30:00,35.12,35.12,34.94,34.97,323300.0,35.12,35.12,34.94,34.97,323300.0
2022-01-03 09:30:00,34.8,34.98,34.12,34.23,523450.0,34.8,34.98,34.12,34.23,523450.0
2022-01-03 10:00:00,34.27,34.32,34.13,34.13,256900.0,34.27,34.32,34.13,34.13,256900.0
2022-01-03 10:30:00,34.13,34.22,34.1,34.1,283900.0,34.13,34.22,34.1,34.1,283900.0
2022-01-03 11:00:00,34.13,34.13,33.72,33.8,261250.0,34.13,34.13,33.72,33.8,261250.0
2022-01-03 11:30:00,33.76,33.85,33.72,33.73,473300.0,33.76,33.85,33.72,33.73,473300.0
2022-01-03 12:00:00,33.73,33.75,33.7,33.74,207350.0,33.73,33.75,33.7,33.74,207350.0
2022-01-03 12:30:00,33.72,33.76,33.68,33.72,156850.0,33.72,33.76,33.68,33.72,156850.0
2022-01-03 13:00:00,33.73,33.76,33.65,33.76,111500.0,33.73,33.76,33.65,33.76,111500.0
2022-01-03 13:30:00,33.72,33.87,33.72,33.81,220800.0,33.72,33.87,33.72,33.81,220800.0
2022-01-03 14:00:00,33.82,33.86,33.77,33.78,221900.0,33.82,33.86,33.77,33.78,221900.0
2022-01-03 14:30:00,33.78,33.86,33.78,33.79,255500.0,33.78,33.86,33.78,33.79,255500.0
2022-01-03 15:00:00,33.78,33.86,33.76,33.82,220750.0,33.78,33.86,33.76,33.82,220750.0
2022-01-03 15:30:00,33.79,33.92,33.79,33.8,1476800.0,33.79,33.92,33.79,33.8,1476800.0
2022-01-04 09:30:00,33.73,33.81,32.94,32.94,988700.0,33.73,33.81,32.94,32.94,988700.0
2022-01-04 10:00:00,32.91,33.02,32.71,32.87,385100.0,32.91,33.02,32.71,32.87,385100.0
2022-01-04 10:30:00,32.86,33.0,32.67,32.67,511850.0,32.86,33.0,32.67,32.67,511850.0
2022-01-04 11:00:00,32.64,32.66,32.52,32.57,565450.0,32.64,32.66,32.52,32.57,565450.0
2022-01-04 11:30:00,32.59,32.83,32.59,32.78,331850.0,32.59,32.83,32.59,32.78,331850.0
2022-01-04 12:00:00,32.79,32.79,32.64,32.64,176200.0,32.79,32.79,32.64,32.64,176200.0
2022-01-04 12:30:00,32.62,32.62,32.43,32.44,179650.0,32.62,32.62,32.43,32.44,179650.0
2022-01-04 13:00:00,32.47,32.51,32.38,32.43,466650.0,32.47,32.51,32.38,32.43,466650.0
2022-01-04 13:30:00,32.39,32.41,32.3,32.3,344700.0,32.39,32.41,32.3,32.3,344700.0
2022-01-04 14:00:00,32.31,32.48,32.3,32.44,546050.0,32.31,32.48,32.3,32.44,546050.0
2022-01-04 14:30:00,32.45,32.6,32.4,32.57,278600.0,32.45,32.6,32.4,32.57,278600.0
2022-01-04 15:00:00,32.62,32.8,32.62,32.8,692950.0,32.62,32.8,32.62,32.8,692950.0
2022-01-04 15:30:00,32.79,33.0,32.78,32.96,1972950.0,32.79,33.0,32.78,32.96,1972950.0
2022-01-05 09:30:00,32.95,32.95,32.39,32.83,514000.0,32.95,32.95,32.39,32.83,514000.0
2022-01-05 10:00:00,32.83,32.94,32.81,32.86,217150.0,32.83,32.94,32.81,32.86,217150.0
2022-01-05 10:30:00,32.83,32.83,32.6,32.63,160050.0,32.83,32.83,32.6,32.63,160050.0
2022-01-05 11:00:00,32.68,32.69,32.5,32.54,102500.0,32.68,32.69,32.5,32.54,102500.0
2022-01-05 11:30:00,32.56,32.56,32.4,32.45,130150.0,32.56,32.56,32.4,32.45,130150.0
2022-01-05 12:00:00,32.44,32.46,32.31,32.44,321750.0,32.44,32.46,32.31,32.44,321750.0
2022-01-05 12:30:00,32.42,32.42,32.21,32.23,324200.0,32.42,32.42,32.21,32.23,324200.0
2022-01-05 13:00:00,32.24,32.4,32.23,32.36,292750.0,32.24,32.4,32.23,32.36,292750.0
2022-01-05 13:30:00,32.34,32.36,32.31,32.34,131150.0,32.34,32.36,32.31,32.34,131150.0
2022-01-05 14:00:00,32.36,32.5,32.12,32.12,540950.0,32.36,32.5,32.12,32.12,540950.0
2022-01-05 14:30:00,32.15,32.17,31.89,32.01,618750.0,32.15,32.17,31.89,32.01,618750.0
2022-01-05 15:00:00,31.96,32.0,31.83,31.89,686300.0,31.96,32.0,31.83,31.89,686300.0
2022-01-05 15:30:00,31.87,32.03,31.87,31.88,1197200.0,31.87,32.03,31.87,31.88,1197200.0
2022-01-06 09:30:00,31.9,32.26,31.8,31.98,540200.0,31.9,32.26,31.8,31.98,540200.0
2022-01-06 10:00:00,32.06,32.7,31.98,32.59,445650.0,32.06,32.7,31.98,32.59,445650.0
2022-01-06 10:30:00,32.7,32.9,32.6,32.74,558650.0,32.7,32.9,32.6,32.74,558650.0
2022-01-06 11:00:00,32.68,32.9,32.56,32.76,489700.0,32.68,32.9,32.56,32.76,489700.0
2022-01-06 11:30:00,32.78,32.9,32.63,32.9,212600.0,32.78,32.9,32.63,32.9,212600.0
2022-01-06 12:00:00,32.9,32.96,32.83,32.88,184400.0,32.9,32.96,32.83,32.88,184400.0
2022-01-06 12:30:00,32.84,32.88,32.75,32.84,149300.0,32.84,32.88,32.75,32.84,149300.0
2022-01-06 13:00:00,32.85,32.9,32.67,32.69,121500.0,32.85,32.9,32.67,32.69,121500.0
2022-01-06 13:30:00,32.68,32.82,32.68,32.78,176900.0,32.68,32.82,32.68,32.78,176900.0
2022-01-06 14:00:00,32.73,32.84,32.63,32.63,171750.0,32.73,32.84,32.63,32.63,171750.0
2022-01-06 14:30:00,32.68,32.7,32.56,32.56,280400.0,32.68,32.7,32.56,32.56,280400.0
2022-01-06 15:00:00,32.71,32.71,32.56,32.65,181750.0,32.71,32.71,32.56,32.65,181750.0
2022-01-06 15:30:00,32.68,32.68,32.38,32.41,1042900.0,32.68,32.68,32.38,32.41,1042900.0
2022-01-07 09:30:00,32.41,33.0,32.32,32.94,1479900.0,32.41,33.0,32.32,32.94,1479900.0
2022-01-07 10:00:00,32.9,32.97,32.81,32.83,496250.0,32.9,32.97,32.81,32.83,496250.0
2022-01-07 10:30:00,32.84,32.96,32.2,32.44,508800.0,32.84,32.96,32.2,32.44,508800.0
2022-01-07 11:00:00,32.43,32.76,32.42,32.69,381450.0,32.43,32.76,32.42,32.69,381450.0
2022-01-07 11:30:00,32.67,32.77,32.63,32.71,313100.0,32.67,32.77,32.63,32.71,313100.0
2022-01-07 12:00:00,32.62,32.67,32.47,32.52,194150.0,32.62,32.67,32.47,32.52,194150.0
2022-01-07 12:30:00,32.48,32.48,32.41,32.43,164100.0,32.48,32.48,32.41,32.43,164100.0
2022-01-07 13:00:00,32.41,32.52,32.31,32.34,204800.0,32.41,32.52,32.31,32.34,204800.0
2022-01-07 13:30:00,32.35,32.39,32.31,32.31,90100.0,32.35,32.39,32.31,32.31,90100.0
2022-01-07 14:00:00,32.32,32.32,32.08,32.1,349250.0,32.32,32.32,32.08,32.1,349250.0
2022-01-07 14:30:00,32.08,32.22,32.08,32.14,393550.0,32.08,32.22,32.08,32.14,393550.0
2022-01-07 15:00:00,32.16,32.21,32.09,32.09,203600.0,32.16,32.21,32.09,32.09,203600.0
2022-01-07 15:30:00,32.12,32.13,31.92,31.92,880250.0,32.12,32.13,31.92,31.92,880250.0
2022-01-10 09:30:00,31.48,31.6,30.74,30.78,1415950.0,31.48,31.6,30.74,30.78,1415950.0
2022-01-10 10:00:00,30.76,30.79,30.27,30.5,686500.0,30.76,30.79,30.27,30.5,686500.0
2022-01-10 10:30:00,30.45,30.56,30.05,30.17,435350.0,30.45,30.56,30.05,30.17,435350.0
2022-01-10 11:00:00,30.15,30.84,30.1,30.78,1104400.0,30.15,30.84,30.1,30.78,1104400.0
2022-01-10 11:30:00,30.75,30.81,30.41,30.5,396200.0,30.75,30.81,30.41,30.5,396200.0
2022-01-10 12:00:00,30.54,30.55,30.38,30.39,206500.0,30.54,30.55,30.38,30.39,206500.0
2022-01-10 12:30:00,30.4,30.62,30.4,30.54,169350.0,30.4,30.62,30.4,30.54,169350.0
2022-01-10 13:00:00,30.5,30.74,30.5,30.7,1092550.0,30.5,30.74,30.5,30.7,1092550.0
2022-01-10 13:30:00,30.68,30.7,30.48,30.65,967200.0,30.68,30.7,30.48,30.65,967200.0
2022-01-10 14:00:00,30.64,30.81,30.63,30.77,643150.0,30.64,30.81,30.63,30.77,643150.0
2022-01-10 14:30:00,30.77,30.9,30.66,30.69,498750.0,30.77,30.9,30.66,30.69,498750.0
2022-01-10 15:00:00,30.7,30.75,30.56,30.63,357150.0,30.7,30.75,30.56,30.63,357150.0
2022-01-10 15:30:00,30.63,30.87,30.56,30.87,1664650.0,30.63,30.87,30.56,30.87,1664650.0
2022-01-11 09:30:00,30.72,30.9,30.6,30.85,566350.0,30.72,30.9,30.6,30.85,566350.0
2022-01-11 10:00:00,30.88,31.18,30.88,31.04,607700.0,30.88,31.18,30.88,31.04,607700.0
2022-01-11 10:30:00,31.05,31.08,30.73,30.78,416050.0,31.05,31.08,30.73,30.78,416050.0
2022-01-11 11:00:00,30.8,31.43,30.77,31.42,1313650.0,30.8,31.43,30.77,31.42,1313650.0
2022-01-11 11:30:00,31.36,31.55,31.27,31.45,516050.0,31.36,31.55,31.27,31.45,516050.0
2022-01-11 12:00:00,31.44,31.59,31.43,31.56,354100.0,31.44,31.59,31.43,31.56,354100.0
2022-01-11 12:30:00,31.55,31.58,31.46,31.56,224150.0,31.55,31.58,31.46,31.56,224150.0
2022-01-11 13:00:00,31.53,31.66,31.5,31.61,260150.0,31.53,31.66,31.5,31.61,260150.0
2022-01-11 13:30:00,31.61,31.74,31.56,31.74,102250.0,31.61,31.74,31.56,31.74,102250.0
2022-01-11 14:00:00,31.8,31.8,31.65,31.75,240050.0,31.8,31.8,31.65,31.75,240050.0
2022-01-11 14:30:00,31.72,31.86,31.72,31.79,164500.0,31.72,31.86,31.72,31.79,164500.0
2022-01-11 15:00:00,31.77,31.79,31.66,31.71,243800.0,31.77,31.79,31.66,31.71,243800.0
2022-01-11 15:30:00,31.74,31.74,31.5,31.65,904050.0,31.74,31.74,31.5,31.65,904050.0
2022-01-12 09:30:00,31.8,31.93,31.6,31.76,516900.0,31.8,31.93,31.6,31.76,516900.0
2022-01-12 10:00:00,31.66,31.88,31.66,31.67,94900.0,31.66,31.88,31.66,31.67,94900.0
2022-01-12 10:30:00,31.66,31.66,31.2,31.32,391250.0,31.66,31.66,31.2,31.32,391250.0
2022-01-12 11:00:00,31.28,31.28,31.01,31.2,231200.0,31.28,31.28,31.01,31.2,231200.0
2022-01-12 11:30:00,31.24,31.27,31.08,31.08,250600.0,31.24,31.27,31.08,31.08,250600.0
2022-01-12 12:00:00,31.13,31.18,31.06,31.13,607950.0,31.13,31.18,31.06,31.13,607950.0
2022-01-12 12:30:00,31.15,31.47,31.15,31.41,465450.0,31.15,31.47,31.15,31.41,465450.0
2022-01-12 13:00:00,31.4,31.43,31.32,31.32,160000.0,31.4,31.43,31.32,31.32,160000.0
2022-01-12 13:30:00,31.29,31.33,31.23,31.24,97200.0,31.29,31.33,31.23,31.24,97200.0
2022-01-12 14:00:00,31.24,31.29,31.2,31.26,245900.0,31.24,31.29,31.2,31.26,245900.0
2022-01-12 14:30:00,31.25,31.3,31.2,31.25,383700.0,31.25,31.3,31.2,31.25,383700.0
2022-01-12 15:00:00,31.23,31.27,31.17,31.17,253300.0,31.23,31.27,31.17,31.17,253300.0
2022-01-12 15:30:00,31.17,31.21,31.07,31.08,753400.0,31.17,31.21,31.07,31.08,753400.0
2022-01-13 09:30:00,31.08,31.54,30.94,30.98,624650.0,31.08,31.54,30.94,30.98,624650.0
2022-01-13 10:00:00,30.96,30.96,30.66,30.71,377000.0,30.96,30.96,30.66,30.71,377000.0
2022-01-13 10:30:00,30.75,30.75,30.44,30.63,387000.0,30.75,30.75,30.44,30.63,387000.0
2022-01-13 11:00:00,30.62,30.75,30.5,30.69,282850.0,30.62,30.75,30.5,30.69,282850.0
2022-01-13 11:30:00,30.74,30.85,30.65,30.66,491500.0,30.74,30.85,30.65,30.66,491500.0
2022-01-13 12:00:00,30.66,30.66,30.34,30.42,300100.0,30.66,30.66,30.34,30.42,300100.0
2022-01-13 12:30:00,30.47,30.48,30.35,30.42,834500.0,30.47,30.48,30.35,30.42,834500.0
2022-01-13 13:00:00,30.42,30.62,30.35,30.6,685200.0,30.42,30.62,30.35,30.6,685200.0
2022-01-13 13:30:00,30.59,30.71,30.49,30.71,350150.0,30.59,30.71,30.49,30.71,350150.0
2022-01-13 14:00:00,30.76,30.79,30.56,30.56,280100.0,30.76,30.79,30.56,30.56,280100.0
2022-01-13 14:30:00,30.55,30.6,30.5,30.55,153850.0,30.55,30.6,30.5,30.55,153850.0
2022-01-13 15:00:00,30.52,30.56,30.37,30.4,425250.0,30.52,30.56,30.37,30.4,425250.0
2022-01-13 15:30:00,30.4,30.41,30.1,30.14,2194350.0,30.4,30.41,30.1,30.14,2194350.0
2022-01-14 09:30:00,30.29,30.6,30.15,30.33,757600.0,30.29,30.6,30.15,30.33,757600.0
2022-01-14 10:00:00,30.37,30.37,29.85,29.96,594900.0,30.37,30.37,29.85,29.96,594900.0
2022-01-14 10:30:00,29.89,29.9,29.68,29.72,327050.0,29.89,29.9,29.68,29.72,327050.0
2022-01-14 11:00:00,29.73,29.75,29.52,29.58,828650.0,29.73,29.75,29.52,29.58,828650.0
2022-01-14 11:30:00,29.54,29.82,29.49,29.82,1256800.0,29.54,29.82,29.49,29.82,1256800.0
2022-01-14 12:00:00,29.81,29.85,29.57,29.57,164100.0,29.81,29.85,29.57,29.57,164100.0
2022-01-14 12:30:00,29.58,29.6,29.33,29.33,227500.0,29.58,29.6,29.33,29.33,227500.0
2022-01-14 13:00:00,29.33,29.42,29.2,29.23,324750.0,29.33,29.42,29.2,29.23,324750.0
2022-01-14 13:30:00,29.28,29.46,29.28,29.46,336550.0,29.28,29.46,29.28,29.46,336550.0
2022-01-14 14:00:00,29.47,29.58,29.46,29.5,228650.0,29.47,29.58,29.46,29.5,228650.0
2022-01-14 14:30:00,29.52,29.72,29.52,29.69,298100.0,29.52,29.72,29.52,29.69,298100.0
2022-01-14 15:00:00,29.69,29.92,29.69,29.86,445600.0,29.69,29.92,29.69,29.86,445600.0
2022-01-14 15:30:00,29.9,29.99,29.88,29.97,889450.0,29.9,29.99,29.88,29.97,889450.0
2022-01-18 09:30:00,29.74,29.88,29.47,29.82,582800.0,29.74,29.88,29.47,29.82,582800.0
2022-01-18 10:00:00,29.84,30.14,29.81,29.97,487350.0,29.84,30.14,29.81,29.97,487350.0
2022-01-18 10:30:00,30.03,30.08,29.71,29.71,441650.0,30.03,30.08,29.71,29.71,441650.0
2022-01-18 11:00:00,29.66,29.9,29.58,29.75,280800.0,29.66,29.9,29.58,29.75,280800.0
2022-01-18 11:30:00,29.71,30.05,29.68,30.05,176450.0,29.71,30.05,29.68,30.05,176450.0
2022-01-18 12:00:00,29.9,29.97,29.82,29.82,165700.0,29.9,29.97,29.82,29.82,165700.0
2022-01-18 12:30:00,29.83,29.83,29.56,29.56,419000.0,29.83,29.83,29.56,29.56,419000.0
2022-01-18 13:00:00,29.58,29.68,29.51,29.51,785750.0,29.58,29.68,29.51,29.51,785750.0
2022-01-18 13:30:00,29.64,29.71,29.56,29.67,424750.0,29.64,29.71,29.56,29.67,424750.0
2022-01-18 14:00:00,29.68,29.71,29.44,29.46,264350.0,29.68,29.71,29.44,29.46,264350.0
2022-01-18 14:30:00,29.47,29.59,29.45,29.59,840250.0,29.47,29.59,29.45,29.59,840250.0
2022-01-18 15:00:00,29.54,29.63,29.39,29.47,1259950.0,29.54,29.63,29.39,29.47,1259950.0
2022-01-18 15:30:00,29.49,29.64,29.38,29.59,2676000.0,29.49,29.64,29.38,29.59,2676000.0
2022-01-19 09:30:00,29.68,30.05,29.68,29.93,394200.0,29.68,30.05,29.68,29.93,394200.0
2022-01-19 10:00:00,29.92,29.94,29.64,29.7,368900.0,29.92,29.94,29.64,29.7,368900.0
2022-01-19 10:30:00,29.69,29.73,29.46,29.62,383800.0,29.69,29.73,29.46,29.62,383800.0
2022-01-19 11:00:00,29.56,29.56,29.3,29.44,562500.0,29.56,29.56,29.3,29.44,562500.0
2022-01-19 11:30:00,29.48,29.61,29.38,29.54,756250.0,29.48,29.61,29.38,29.54,756250.0
2022-01-19 12:00:00,29.54,29.69,29.52,29.65,209400.0,29.54,29.69,29.52,29.65,209400.0
2022-01-19 12:30:00,29.66,29.9,29.66,29.9,386700.0,29.66,29.9,29.66,29.9,386700.0
2022-01-19 13:00:00,29.9,29.94,29.77,29.78,367550.0,29.9,29.94,29.77,29.78,367550.0
2022-01-19 13:30:00,29.71,29.84,29.63,29.69,710850.0,29.71,29.84,29.63,29.69,710850.0
2022-01-19 14:00:00,29.67,29.68,29.49,29.49,146850.0,29.67,29.68,29.49,29.49,146850.0
2022-01-19 14:30:00,29.46,29.53,29.39,29.49,252900.0,29.46,29.53,29.39,29.49,252900.0
2022-01-19 15:00:00,29.47,29.56,29.4,29.46,478050.0,29.47,29.56,29.4,29.46,478050.0
2022-01-19 15:30:00,29.48,29.56,29.3,29.38,2176200.0,29.48,29.56,29.3,29.38,2176200.0
2022-01-20 09:30:00,29.72,30.09,29.69,30.0,1033650.0,29.72,30.09,29.69,30.0,1033650.0
2022-01-20 10:00:00,29.93,30.1,29.9,29.95,279900.0,29.93,30.1,29.9,29.95,279900.0
2022-01-20 10:30:00,29.93,30.03,29.85,29.85,277950.0,29.93,30.03,29.85,29.85,277950.0
2022-01-20 11:00:00,29.87,29.93,29.66,29.71,316700.0,29.87,29.93,29.66,29.71,316700.0
2022-01-20 11:30:00,29.71,29.74,29.64,29.67,126800.0,29.71,29.74,29.64,29.67,126800.0
2022-01-20 12:00:00,29.69,29.69,29.53,29.59,175100.0,29.69,29.69,29.53,29.59,175100.0
2022-01-20 12:30:00,29.62,29.69,29.43,29.43,360850.0,29.62,29.69,29.43,29.43,360850.0
2022-01-20 13:00:00,29.41,29.43,29.17,29.31,613400.0,29.41,29.43,29.17,29.31,613400.0
2022-01-20 13:30:00,29.3,29.32,29.08,29.13,294500.0,29.3,29.32,29.08,29.13,294500.0
2022-01-20 14:00:00,29.13,29.22,28.92,28.96,439250.0,29.13,29.22,28.92,28.96,439250.0
2022-01-20 14:30:00,28.96,29.0,28.84,28.87,269250.0,28.96,29.0,28.84,28.87,269250.0
2022-01-20 15:00:00,28.86,28.88,28.5,28.51,909050.0,28.86,28.88,28.5,28.51,909050.0
2022-01-20 15:30:00,28.52,28.55,28.35,28.39,1563050.0,28.52,28.55,28.35,28.39,1563050.0
2022-01-21 09:30:00,28.2,28.23,27.89,28.05,1201750.0,28.2,28.23,27.89,28.05,1201750.0
2022-01-21 10:00:00,28.09,28.09,27.68,27.83,1090150.0,28.09,28.09,27.68,27.83,1090150.0
2022-01-21 10:30:00,27.84,28.19,27.84,28.03,1862050.0,27.84,28.19,27.84,28.03,1862050.0
2022-01-21 11:00:00,28.06,28.15,27.94,28.05,1132350.0,28.06,28.15,27.94,28.05,1132350.0
2022-01-21 11:30:00,28.05,28.05,27.73,27.83,570250.0,28.05,28.05,27.73,27.83,570250.0
2022-01-21 12:00:00,27.84,27.99,27.77,27.89,314900.0,27.84,27.99,27.77,27.89,314900.0
2022-01-21 12:30:00,27.89,27.98,27.76,27.84,388900.0,27.89,27.98,27.76,27.84,388900.0
2022-01-21 13:00:00,27.95,27.95,27.7,27.75,495950.0,27.95,27.95,27.7,27.75,495950.0
2022-01-21 13:30:00,27.77,27.84,27.67,27.68,596100.0,27.77,27.84,27.67,27.68,596100.0
2022-01-21 14:00:00,27.65,27.85,27.65,27.72,500800.0,27.65,27.85,27.65,27.72,500800.0
2022-01-21 14:30:00,27.76,27.81,27.6,27.63,639850.0,27.76,27.81,27.6,27.63,639850.0
2022-01-21 15:00:00,27.65,27.67,27.4,27.48,780350.0,27.65,27.67,27.4,27.48,780350.0
2022-01-21 15:30:00,27.48,27.65,27.4,27.55,2838050.0,27.48,27.65,27.4,27.55,2838050.0
2022-01-24 09:30:00,26.7,26.94,26.6,26.74,3440800.0,26.7,26.94,26.6,26.74,3440800.0
2022-01-24 10:00:00,26.78,26.84,26.23,26.48,1716400.0,26.78,26.84,26.23,26.48,1716400.0
2022-01-24 10:30:00,26.48,26.57,26.3,26.44,1277600.0,26.48,26.57,26.3,26.44,1277600.0
2022-01-24 11:00:00,26.44,26.45,26.28,26.42,981500.0,26.44,26.45,26.28,26.42,981500.0
2022-01-24 11:30:00,26.41,26.44,26.12,26.32,1367450.0,26.41,26.44,26.12,26.32,1367450.0
2022-01-24 12:00:00,26.31,26.31,25.94,26.11,873000.0,26.31,26.31,25.94,26.11,873000.0
2022-01-24 12:30:00,26.16,26.71,26.13,26.61,885600.0,26.16,26.71,26.13,26.61,885600.0
2022-01-24 13:00:00,26.68,27.45,26.62,27.34,1313300.0,26.68,27.45,26.62,27.34,1313300.0
2022-01-24 13:30:00,27.33,27.94,27.31,27.9,1185000.0,27.33,27.94,27.31,27.9,1185000.0
2022-01-24 14:00:00,27.92,27.94,27.47,27.47,790000.0,27.92,27.94,27.47,27.47,790000.0
2022-01-24 14:30:00,27.62,27.7,27.29,27.63,648700.0,27.62,27.7,27.29,27.63,648700.0
2022-01-24 15:00:00,27.66,27.9,27.65,27.88,783750.0,27.66,27.9,27.65,27.88,783750.0
2022-01-24 15:30:00,27.83,28.41,27.81,28.4,3649500.0,27.83,28.41,27.81,28.4,3649500.0
2022-01-25 09:30:00,27.8,28.0,27.35,27.42,409450.0,27.8,28.0,27.35,27.42,409450.0
2022-01-25 10:00:00,27.5,27.78,27.35,27.78,381500.0,27.5,27.78,27.35,27.78,381500.0
2022-01-25 10:30:00,27.82,27.82,27.39,27.39,409250.0,27.82,27.82,27.39,27.39,409250.0
2022-01-25 11:00:00,27.41,27.62,27.36,27.43,266400.0,27.41,27.62,27.36,27.43,266400.0
2022-01-25 11:30:00,27.4,27.4,27.18,27.22,679600.0,27.4,27.4,27.18,27.22,679600.0
2022-01-25 12:00:00,27.25,27.61,27.25,27.5,819950.0,27.25,27.61,27.25,27.5,819950.0
2022-01-25 12:30:00,27.48,27.64,27.4,27.41,782100.0,27.48,27.64,27.4,27.41,782100.0
2022-01-25 13:00:00,27.46,27.57,27.34,27.57,519000.0,27.46,27.57,27.34,27.57,519000.0
2022-01-25 13:30:00,27.54,27.72,27.46,27.72,463250.0,27.54,27.72,27.46,27.72,463250.0
2022-01-25 14:00:00,27.72,27.72,27.56,27.62,770750.0,27.72,27.72,27.56,27.62,770750.0
2022-01-25 14:30:00,27.63,27.84,27.55,27.81,1927250.0,27.63,27.84,27.55,27.81,1927250.0
2022-01-25 15:00:00,27.8,27.81,27.47,27.49,758100.0,27.8,27.81,27.47,27.49,758100.0
2022-01-25 15:30:00,27.52,27.6,27.35,27.36,2148350.0,27.52,27.6,27.35,27.36,2148350.0
2022-01-26 09:30:00,28.14,28.41,28.05,28.41,869050.0,28.14,28.41,28.05,28.41,869050.0
2022-01-26 10:00:00,28.36,28.53,28.22,28.22,514300.0,28.36,28.53,28.22,28.22,514300.0
2022-01-26 10:30:00,28.15,28.18,27.94,28.01,308600.0,28.15,28.18,27.94,28.01,308600.0
2022-01-26 11:00:00,27.97,28.26,27.95,28.2,310400.0,27.97,28.26,27.95,28.2,310400.0
2022-01-26 11:30:00,28.22,28.32,28.18,28.3,193550.0,28.22,28.32,28.18,28.3,193550.0
2022-01-26 12:00:00,28.24,28.3,28.22,28.26,137600.0,28.24,28.3,28.22,28.26,137600.0
2022-01-26 12:30:00,28.27,28.36,28.18,28.3,253050.0,28.27,28.36,28.18,28.3,253050.0
2022-01-26 13:00:00,28.29,28.3,28.09,28.15,116700.0,28.29,28.3,28.09,28.15,116700.0
2022-01-26 13:30:00,28.05,28.05,27.87,27.9,382850.0,28.05,28.05,27.87,27.9,382850.0
2022-01-26 14:00:00,27.91,28.23,27.78,28.0,390450.0,27.91,28.23,27.78,28.0,390450.0
2022-01-26 14:30:00,27.95,27.95,27.31,27.42,450350.0,27.95,27.95,27.31,27.42,450350.0
2022-01-26 15:00:00,27.39,27.39,26.93,27.16,468650.0,27.39,27.39,26.93,27.16,468650.0
2022-01-26 15:30:00,27.2,27.23,26.95,27.16,934000.0,27.2,27.23,26.95,27.16,934000.0
2022-01-27 09:30:00,27.54,27.82,27.38,27.67,739300.0,27.54,27.82,27.38,27.67,739300.0
2022-01-27 10:00:00,27.62,27.94,27.36,27.36,330300.0,27.62,27.94,27.36,27.36,330300.0
2022-01-27 10:30:00,27.32,27.46,27.18,27.43,207300.0,27.32,27.46,27.18,27.43,207300.0
2022-01-27 11:00:00,27.5,27.63,27.5,27.5,104000.0,27.5,27.63,27.5,27.5,104000.0
2022-01-27 11:30:00,27.54,27.7,27.53,27.53,135250.0,27.54,27.7,27.53,27.53,135250.0
2022-01-27 12:00:00,27.5,27.5,27.03,27.15,152500.0,27.5,27.5,27.03,27.15,152500.0
2022-01-27 12:30:00,27.12,27.28,27.0,27.25,171300.0,27.12,27.28,27.0,27.25,171300.0
2022-01-27 13:00:00,27.25,27.25,26.93,26.94,206600.0,27.25,27.25,26.93,26.94,206600.0
2022-01-27 13:30:00,26.98,27.1,26.89,27.1,239500.0,26.98,27.1,26.89,27.1,239500.0
2022-01-27 14:00:00,27.08,27.29,26.99,27.0,171200.0,27.08,27.29,26.99,27.0,171200.0
2022-01-27 14:30:00,27.0,27.12,26.93,27.05,162500.0,27.0,27.12,26.93,27.05,162500.0
2022-01-27 15:00:00,27.04,27.19,26.9,26.9,304350.0,27.04,27.19,26.9,26.9,304350.0
2022-01-27 15:30:00,26.96,27.11,26.87,26.94,908400.0,26.96,27.11,26.87,26.94,908400.0
2022-01-28 09:30:00,26.88,27.16,26.67,26.95,319650.0,26.88,27.16,26.67,26.95,319650.0
2022-01-28 10:00:00,26.93,27.14,26.87,27.03,268600.0,26.93,27.14,26.87,27.03,268600.0
2022-01-28 10:30:00,27.04,27.6,26.95,27.56,811900.0,27.04,27.6,26.95,27.56,811900.0
2022-01-28 11:00:00,27.6,27.84,27.39,27.79,504950.0,27.6,27.84,27.39,27.79,504950.0
2022-01-28 11:30:00,27.73,28.06,27.73,28.06,784250.0,27.73,28.06,27.73,28.06,784250.0
2022-01-28 12:00:00,28.04,28.08,27.74,27.8,234700.0,28.04,28.08,27.74,27.8,234700.0
2022-01-28 12:30:00,27.8,27.83,27.61,27.67,253850.0,27.8,27.83,27.61,27.67,253850.0
2022-01-28 13:00:00,27.64,27.84,27.61,27.65,261300.0,27.64,27.84,27.61,27.65,261300.0
2022-01-28 13:30:00,27.74,27.84,27.69,27.8,304500.0,27.74,27.84,27.69,27.8,304500.0
2022-01-28 14:00:00,27.77,27.82,27.43,27.47,235950.0,27.77,27.82,27.43,27.47,235950.0
2022-01-28 14:30:00,27.48,27.78,27.43,27.75,163100.0,27.48,27.78,27.43,27.75,163100.0
2022-01-28 15:00:00,27.82,27.97,27.72,27.91,467600.0,27.82,27.97,27.72,27.91,467600.0
2022-01-28 15:30:00,27.89,28.24,27.81,28.23,1069050.0,27.89,28.24,27.81,28.23,1069050.0
2022-01-31 09:30:00,28.46,28.95,28.46,28.87,521900.0,28.46,28.95,28.46,28.87,521900.0
2022-01-31 10:00:00,28.9,29.02,28.76,28.76,876100.0,28.9,29.02,28.76,28.76,876100.0
2022-01-31 10:30:00,28.8,28.99,28.76,28.88,315250.0,28.8,28.99,28.76,28.88,315250.0
2022-01-31 11:00:00,28.88,28.98,28.86,28.92,404300.0,28.88,28.98,28.86,28.92,404300.0
2022-01-31 11:30:00,28.94,29.3,28.94,29.3,352850.0,28.94,29.3,28.94,29.3,352850.0
2022-01-31 12:00:00,29.24,29.27,29.09,29.2,383350.0,29.24,29.27,29.09,29.2,383350.0
2022-01-31 12:30:00,29.21,29.27,29.16,29.23,175400.0,29.21,29.27,29.16,29.23,175400.0
2022-01-31 13:00:00,29.2,29.31,29.2,29.23,355600.0,29.2,29.31,29.2,29.23,355600.0
2022-01-31 13:30:00,29.27,29.3,29.19,29.24,350600.0,29.27,29.3,29.19,29.24,350600.0
2022-01-31 14:00:00,29.26,29.38,29.25,29.32,217050.0,29.26,29.38,29.25,29.32,217050.0
2022-01-31 14:30:00,29.28,29.35,29.26,29.35,188550.0,29.28,29.35,29.26,29.35,188550.0
2022-01-31 15:00:00,29.34,29.45,29.17,29.37,545550.0,29.34,29.45,29.17,29.37,545550.0
2022-01-31 15:30:00,29.33,29.78,29.31,29.69,3304950.0,29.33,29.78,29.31,29.69,3304950.0
2022-02-01 09:30:00,30.0,30.0,29.48,29.67,990900.0,30.0,30.0,29.48,29.67,990900.0
2022-02-01 10:00:00,29.59,29.82,29.47,29.77,575100.0,29.59,29.82,29.47,29.77,575100.0
2022-02-01 10:30:00,29.83,29.83,29.56,29.71,256900.0,29.83,29.83,29.56,29.71,256900.0
2022-02-01 11:00:00,29.79,29.81,29.66,29.74,157600.0,29.79,29.81,29.66,29.74,157600.0
2022-02-01 11:30:00,29.76,29.93,29.61,29.93,234400.0,29.76,29.93,29.61,29.93,234400.0
2022-02-01 12:00:00,29.95,29.97,29.72,29.88,275350.0,29.95,29.97,29.72,29.88,275350.0
2022-02-01 12:30:00,29.96,30.12,29.82,30.12,339850.0,29.96,30.12,29.82,30.12,339850.0
2022-02-01 13:00:00,30.1,30.1,29.96,30.09,266350.0,30.1,30.1,29.96,30.09,266350.0
2022-02-01 13:30:00,30.07,30.09,29.93,29.98,190000.0,30.07,30.09,29.93,29.98,190000.0
2022-02-01 14:00:00,30.04,30.11,29.86,29.88,256200.0,30.04,30.11,29.86,29.88,256200.0
2022-02-01 14:30:00,29.89,30.04,29.89,29.96,281350.0,29.89,30.04,29.89,29.96,281350.0
2022-02-01 15:00:00,29.94,30.11,29.94,30.11,227950.0,29.94,30.11,29.94,30.11,227950.0
2022-02-01 15:30:00,30.14,30.26,30.03,30.26,941650.0,30.14,30.26,30.03,30.26,941650.0
2022-02-02 09:30:00,30.4,30.42,29.91,30.04,882200.0,30.4,30.42,29.91,30.04,882200.0
2022-02-02 10:00:00,30.17,30.17,29.82,29.9,1099350.0,30.17,30.17,29.82,29.9,1099350.0
2022-02-02 10:30:00,29.91,29.93,29.78,29.86,539850.0,29.91,29.93,29.78,29.86,539850.0
2022-02-02 11:00:00,29.94,29.94,29.67,29.82,242600.0,29.94,29.94,29.67,29.82,242600.0
2022-02-02 11:30:00,29.9,29.9,29.77,29.87,247400.0,29.9,29.9,29.77,29.87,247400.0
2022-02-02 12:00:00,29.85,29.92,29.73,29.82,433200.0,29.85,29.92,29.73,29.82,433200.0
2022-02-02 12:30:00,29.75,29.91,29.75,29.86,110000.0,29.75,29.91,29.75,29.86,110000.0
2022-02-02 13:00:00,29.94,29.94,29.83,29.83,200150.0,29.94,29.94,29.83,29.83,200150.0
2022-02-02 13:30:00,29.86,29.93,29.8,29.83,251050.0,29.86,29.93,29.8,29.83,251050.0
2022-02-02 14:00:00,29.8,29.86,29.68,29.78,508400.0,29.8,29.86,29.68,29.78,508400.0
2022-02-02 14:30:00,29.81,29.91,29.79,29.79,205000.0,29.81,29.91,29.79,29.79,205000.0
2022-02-02 15:00:00,29.8,29.94,29.74,29.79,305050.0,29.8,29.94,29.74,29.79,305050.0
2022-02-02 15:30:00,29.79,29.81,29.64,29.68,1112650.0,29.79,29.81,29.64,29.68,1112650.0
2022-02-03 09:30:00,29.12,29.39,28.93,29.18,678050.0,29.12,29.39,28.93,29.18,678050.0
2022-02-03 10:00:00,29.16,29.35,29.1,29.23,433100.0,29.16,29.35,29.1,29.23,433100.0
2022-02-03 10:30:00,29.23,29.33,29.03,29.13,675200.0,29.23,29.33,29.03,29.13,675200.0
2022-02-03 11:00:00,29.13,29.24,29.06,29.09,352250.0,29.13,29.24,29.06,29.09,352250.0
2022-02-03 11:30:00,29.1,29.1,28.87,28.96,822500.0,29.1,29.1,28.87,28.96,822500.0
2022-02-03 12:00:00,28.9,29.0,28.86,28.97,433350.0,28.9,29.0,28.86,28.97,433350.0
2022-02-03 12:30:00,28.92,28.95,28.87,28.91,267650.0,28.92,28.95,28.87,28.91,267650.0
2022-02-03 13:00:00,28.88,29.0,28.84,29.0,129750.0,28.88,29.0,28.84,29.0,129750.0
2022-02-03 13:30:00,28.96,29.07,28.93,28.94,347900.0,28.96,29.07,28.93,28.94,347900.0
2022-02-03 14:00:00,28.94,29.04,28.92,28.98,596000.0,28.94,29.04,28.92,28.98,596000.0
2022-02-03 14:30:00,28.99,28.99,28.88,28.93,311550.0,28.99,28.99,28.88,28.93,311550.0
2022-02-03 15:00:00,28.96,29.06,28.89,29.04,282450.0,28.96,29.06,28.89,29.04,282450.0
2022-02-03 15:30:00,29.02,29.02,28.81,28.94,1938850.0,29.02,29.02,28.81,28.94,1938850.0
2022-02-04 09:30:00,28.83,29.24,28.76,29.01,774050.0,28.83,29.24,28.76,29.01,774050.0
2022-02-04 10:00:00,29.05,29.15,28.9,28.98,462600.0,29.05,29.15,28.9,28.98,462600.0
2022-02-04 10:30:00,29.03,29.05,28.85,29.05,589350.0,29.03,29.05,28.85,29.05,589350.0
2022-02-04 11:00:00,28.99,29.05,28.88,29.05,700550.0,28.99,29.05,28.88,29.05,700550.0
2022-02-04 11:30:00,29.09,29.21,29.09,29.19,115050.0,29.09,29.21,29.09,29.19,115050.0
2022-02-04 12:00:00,29.22,29.42,29.17,29.2,306650.0,29.22,29.42,29.17,29.2,306650.0
2022-02-04 12:30:00,29.28,29.38,29.16,29.38,246000.0,29.28,29.38,29.16,29.38,246000.0
2022-02-04 13:00:00,29.5,29.58,29.39,29.55,300900.0,29.5,29.58,29.39,29.55,300900.0
2022-02-04 13:30:00,29.54,29.64,29.51,29.58,145000.0,29.54,29.64,29.51,29.58,145000.0
2022-02-04 14:00:00,29.59,29.68,29.57,29.64,356450.0,29.59,29.68,29.57,29.64,356450.0
2022-02-04 14:30:00,29.64,29.86,29.64,29.81,447300.0,29.64,29.86,29.64,29.81,447300.0
2022-02-04 15:00:00,29.82,29.98,29.81,29.89,420300.0,29.82,29.98,29.81,29.89,420300.0
2022-02-04 15:30:00,29.89,29.95,29.67,29.67,2183450.0,29.89,29.95,29.67,29.67,2183450.0
2022-02-07 09:30:00,29.72,30.1,29.72,29.96,844450.0,29.72,30.1,29.72,29.96,844450.0
2022-02-07 10:00:00,30.0,30.01,29.46,29.64,383200.0,30.0,30.01,29.46,29.64,383200.0
2022-02-07 10:30:00,29.6,29.73,29.4,29.46,331000.0,29.6,29.73,29.4,29.46,331000.0
2022-02-07 11:00:00,29.4,29.42,29.22,29.27,405850.0,29.4,29.42,29.22,29.27,405850.0
2022-02-07 11:30:00,29.22,29.22,28.91,29.05,705350.0,29.22,29.22,28.91,29.05,705350.0
2022-02-07 12:00:00,29.11,29.24,29.07,29.24,252850.0,29.11,29.24,29.07,29.24,252850.0
2022-02-07 12:30:00,29.12,29.14,29.06,29.08,216400.0,29.12,29.14,29.06,29.08,216400.0
2022-02-07 13:00:00,29.13,29.31,29.13,29.27,231650.0,29.13,29.31,29.13,29.27,231650.0
2022-02-07 13:30:00,29.28,29.39,29.2,29.34,332800.0,29.28,29.39,29.2,29.34,332800.0
2022-02-07 14:00:00,29.32,29.4,29.21,29.4,365550.0,29.32,29.4,29.21,29.4,365550.0
2022-02-07 14:30:00,29.43,29.43,29.26,29.32,430350.0,29.43,29.43,29.26,29.32,430350.0
2022-02-07 15:00:00,29.34,29.43,29.23,29.25,656000.0,29.34,29.43,29.23,29.25,656000.0
2022-02-07 15:30:00,29.25,29.28,28.96,29.06,1555150.0,29.25,29.28,28.96,29.06,1555150.0
2022-02-08 09:30:00,29.06,29.06,28.71,28.82,997350.0,29.06,29.06,28.71,28.82,997350.0
2022-02-08 10:00:00,28.82,28.96,28.69,28.78,652650.0,28.82,28.96,28.69,28.78,652650.0
2022-02-08 10:30:00,28.79,28.94,28.71,28.92,624000.0,28.79,28.94,28.71,28.92,624000.0
2022-02-08 11:00:00,28.93,29.08,28.91,29.01,558650.0,28.93,29.08,28.91,29.01,558650.0
2022-02-08 11:30:00,29.01,29.16,29.01,29.04,279300.0,29.01,29.16,29.01,29.04,279300.0
2022-02-08 12:00:00,29.08,29.1,28.93,29.0,311850.0,29.08,29.1,28.93,29.0,311850.0
2022-02-08 12:30:00,29.15,29.24,29.11,29.16,461500.0,29.15,29.24,29.11,29.16,461500.0
2022-02-08 13:00:00,29.12,29.12,28.95,28.98,407250.0,29.12,29.12,28.95,28.98,407250.0
2022-02-08 13:30:00,28.97,29.01,28.86,28.9,473900.0,28.97,29.01,28.86,28.9,473900.0
2022-02-08 14:00:00,28.91,29.04,28.78,28.8,707500.0,28.91,29.04,28.78,28.8,707500.0
2022-02-08 14:30:00,28.8,28.97,28.8,28.94,368550.0,28.8,28.97,28.8,28.94,368550.0
2022-02-08 15:00:00,28.86,29.28,28.84,29.22,1308200.0,28.86,29.28,28.84,29.22,1308200.0
2022-02-08 15:30:00,29.2,29.46,29.16,29.23,4169550.0,29.2,29.46,29.16,29.23,4169550.0
2022-02-09 09:30:00,31.51,32.32,30.9,31.12,7529550.0,31.51,32.32,30.9,31.12,7529550.0
2022-02-09 10:00:00,31.13,31.59,31.0,31.27,2130050.0,31.13,31.59,31.0,31.27,2130050.0
2022-02-09 10:30:00,31.23,31.49,31.13,31.4,893350.0,31.23,31.49,31.13,31.4,893350.0
2022-02-09 11:00:00,31.48,31.91,31.45,31.75,1846550.0,31.48,31.91,31.45,31.75,1846550.0
2022-02-09 11:30:00,31.75,31.84,31.62,31.75,972650.0,31.75,31.84,31.62,31.75,972650.0
2022-02-09 12:00:00,31.73,31.95,31.7,31.88,1164450.0,31.73,31.95,31.7,31.88,1164450.0
2022-02-09 12:30:00,31.9,32.13,31.84,32.09,922950.0,31.9,32.13,31.84,32.09,922950.0
2022-02-09 13:00:00,32.09,32.1,31.94,32.02,1125800.0,32.09,32.1,31.94,32.02,1125800.0
2022-02-09 13:30:00,32.0,32.14,31.96,32.14,1167450.0,32.0,32.14,31.96,32.14,1167450.0
2022-02-09 14:00:00,32.14,32.29,32.11,32.2,979750.0,32.14,32.29,32.11,32.2,979750.0
2022-02-09 14:30:00,32.19,32.25,32.11,32.13,797700.0,32.19,32.25,32.11,32.13,797700.0
2022-02-09 15:00:00,32.13,32.15,32.01,32.11,1025050.0,32.13,32.15,32.01,32.11,1025050.0
2022-02-09 15:30:00,32.16,32.24,32.12,32.18,3034950.0,32.16,32.24,32.12,32.18,3034950.0
2022-02-10 09:30:00,31.74,32.13,31.57,32.06,1076400.0,31.74,32.13,31.57,32.06,1076400.0
2022-02-10 10:00:00,32.06,32.13,31.82,31.82,294800.0,32.06,32.13,31.82,31.82,294800.0
2022-02-10 10:30:00,31.82,32.02,31.6,31.64,625250.0,31.82,32.02,31.6,31.64,625250.0
2022-02-10 11:00:00,31.65,31.88,31.6,31.76,646050.0,31.65,31.88,31.6,31.76,646050.0
2022-02-10 11:30:00,31.74,31.88,31.54,31.8,304800.0,31.74,31.88,31.54,31.8,304800.0
2022-02-10 12:00:00,31.85,32.02,31.84,31.91,171050.0,31.85,32.02,31.84,31.91,171050.0
2022-02-10 12:30:00,31.99,32.03,31.75,32.02,324050.0,31.99,32.03,31.75,32.02,324050.0
2022-02-10 13:00:00,31.88,31.97,31.66,31.72,155850.0,31.88,31.97,31.66,31.72,155850.0
2022-02-10 13:30:00,31.62,31.9,31.55,31.73,238800.0,31.62,31.9,31.55,31.73,238800.0
2022-02-10 14:00:00,31.8,31.8,31.52,31.7,459550.0,31.8,31.8,31.52,31.7,459550.0
2022-02-10 14:30:00,31.71,31.85,31.56,31.56,202900.0,31.71,31.85,31.56,31.56,202900.0
2022-02-10 15:00:00,31.6,31.68,31.49,31.57,338450.0,31.6,31.68,31.49,31.57,338450.0
2022-02-10 15:30:00,31.52,31.61,31.32,31.52,1149150.0,31.52,31.61,31.32,31.52,1149150.0
2022-02-11 09:30:00,31.76,31.96,31.6,31.6,775900.0,31.76,31.96,31.6,31.6,775900.0
2022-02-11 10:00:00,31.57,31.85,31.57,31.74,347400.0,31.57,31.85,31.57,31.74,347400.0
2022-02-11 10:30:00,31.79,31.95,31.71,31.76,364200.0,31.79,31.95,31.71,31.76,364200.0
2022-02-11 11:00:00,31.81,31.89,31.63,31.68,267300.0,31.81,31.89,31.63,31.68,267300.0
2022-02-11 11:30:00,31.69,31.69,31.51,31.64,500150.0,31.69,31.69,31.51,31.64,500150.0
2022-02-11 12:00:00,31.63,31.7,31.53,31.62,140000.0,31.63,31.7,31.53,31.62,140000.0
2022-02-11 12:30:00,31.64,31.68,31.42,31.46,367450.0,31.64,31.68,31.42,31.46,367450.0
2022-02-11 13:00:00,31.41,31.5,31.3,31.34,260500.0,31.41,31.5,31.3,31.34,260500.0
2022-02-11 13:30:00,31.26,31.29,30.9,31.08,602450.0,31.26,31.29,30.9,31.08,602450.0
2022-02-11 14:00:00,31.04,31.25,30.93,31.1,430650.0,31.04,31.25,30.93,31.1,430650.0
2022-02-11 14:30:00,31.11,31.29,31.0,31.21,408400.0,31.11,31.29,31.0,31.21,408400.0
2022-02-11 15:00:00,31.24,31.43,31.19,31.3,349400.0,31.24,31.43,31.19,31.3,349400.0
2022-02-11 15:30:00,31.31,31.37,31.07,31.2,881700.0,31.31,31.37,31.07,31.2,881700.0
2022-02-14 09:30:00,31.16,31.51,31.03,31.19,596900.0,31.16,31.51,31.03,31.19,596900.0
2022-02-14 10:00:00,31.17,31.36,30.96,31.21,283350.0,31.17,31.36,30.96,31.21,283350.0
2022-02-14 10:30:00,31.21,31.47,31.0,31.34,309950.0,31.21,31.47,31.0,31.34,309950.0
2022-02-14 11:00:00,31.37,31.71,31.28,31.7,456000.0,31.37,31.71,31.28,31.7,456000.0
2022-02-14 11:30:00,31.71,31.86,31.57,31.59,340300.0,31.71,31.86,31.57,31.59,340300.0
2022-02-14 12:00:00,31.64,31.74,31.59,31.59,256450.0,31.64,31.74,31.59,31.59,256450.0
2022-02-14 12:30:00,31.71,31.74,31.62,31.62,227500.0,31.71,31.74,31.62,31.62,227500.0
2022-02-14 13:00:00,31.62,31.66,31.46,31.49,272350.0,31.62,31.66,31.46,31.49,272350.0
2022-02-14 13:30:00,31.48,31.51,31.16,31.21,189550.0,31.48,31.51,31.16,31.21,189550.0
2022-02-14 14:00:00,31.23,31.36,31.05,31.29,371650.0,31.23,31.36,31.05,31.29,371650.0
2022-02-14 14:30:00,31.28,31.39,31.15,31.26,240750.0,31.28,31.39,31.15,31.26,240750.0
2022-02-14 15:00:00,31.3,31.3,31.03,31.1,454100.0,31.3,31.3,31.03,31.1,454100.0
2022-02-14 15:30:00,31.15,31.34,31.14,31.28,1048650.0,31.15,31.34,31.14,31.28,1048650.0
2022-02-15 09:30:00,31.58,31.9,31.41,31.56,1103750.0,31.58,31.9,31.41,31.56,1103750.0
2022-02-15 10:00:00,31.5,31.56,31.37,31.44,240100.0,31.5,31.56,31.37,31.44,240100.0
2022-02-15 10:30:00,31.47,31.62,31.43,31.59,231300.0,31.47,31.62,31.43,31.59,231300.0
2022-02-15 11:00:00,31.6,31.72,31.57,31.7,149850.0,31.6,31.72,31.57,31.7,149850.0
2022-02-15 11:30:00,31.64,31.71,31.64,31.68,96000.0,31.64,31.71,31.64,31.68,96000.0
2022-02-15 12:00:00,31.67,31.67,31.39,31.39,372900.0,31.67,31.67,31.39,31.39,372900.0
2022-02-15 12:30:00,31.39,31.39,31.15,31.25,307150.0,31.39,31.39,31.15,31.25,307150.0
2022-02-15 13:00:00,31.42,31.43,31.32,31.41,96300.0,31.42,31.43,31.32,31.41,96300.0
2022-02-15 13:30:00,31.48,31.52,31.39,31.46,221950.0,31.48,31.52,31.39,31.46,221950.0
2022-02-15 14:00:00,31.45,31.48,31.41,31.45,130550.0,31.45,31.48,31.41,31.45,130550.0
2022-02-15 14:30:00,31.46,31.5,31.42,31.46,55400.0,31.46,31.5,31.42,31.46,55400.0
2022-02-15 15:00:00,31.49,31.54,31.31,31.31,131100.0,31.49,31.54,31.31,31.31,131100.0
2022-02-15 15:30:00,31.32,31.39,31.22,31.33,1079650.0,31.32,31.39,31.22,31.33,1079650.0
2022-02-16 09:30:00,31.0,31.14,30.77,31.07,524350.0,31.0,31.14,30.77,31.07,524350.0
2022-02-16 10:00:00,31.02,31.17,30.93,31.14,277400.0,31.02,31.17,30.93,31.14,277400.0
2022-02-16 10:30:00,31.15,31.42,31.15,31.3,234700.0,31.15,31.42,31.15,31.3,234700.0
2022-02-16 11:00:00,31.35,31.45,31.27,31.36,220600.0,31.35,31.45,31.27,31.36,220600.0
2022-02-16 11:30:00,31.33,31.34,31.15,31.15,185600.0,31.33,31.34,31.15,31.15,185600.0
2022-02-16 12:00:00,31.19,31.24,31.05,31.15,307550.0,31.19,31.24,31.05,31.15,307550.0
2022-02-16 12:30:00,31.06,31.23,31.04,31.09,168100.0,31.06,31.23,31.04,31.09,168100.0
2022-02-16 13:00:00,31.1,31.22,31.0,31.19,286850.0,31.1,31.22,31.0,31.19,286850.0
2022-02-16 13:30:00,31.19,31.3,31.06,31.17,369750.0,31.19,31.3,31.06,31.17,369750.0
2022-02-16 14:00:00,31.27,31.32,31.03,31.3,406200.0,31.27,31.32,31.03,31.3,406200.0
2022-02-16 14:30:00,31.39,31.42,31.23,31.42,257700.0,31.39,31.42,31.23,31.42,257700.0
2022-02-16 15:00:00,31.52,31.62,31.43,31.56,286050.0,31.52,31.62,31.43,31.56,286050.0
2022-02-16 15:30:00,31.58,31.59,31.47,31.52,740300.0,31.58,31.59,31.47,31.52,740300.0
2022-02-17 09:30:00,31.25,31.3,30.93,31.02,285000.0,31.25,31.3,30.93,31.02,285000.0
2022-02-17 10:00:00,31.02,31.08,30.8,30.86,368400.0,31.02,31.08,30.8,30.86,368400.0
2022-02-17 10:30:00,30.85,30.93,30.7,30.73,362650.0,30.85,30.93,30.7,30.73,362650.0
2022-02-17 11:00:00,30.73,30.79,30.53,30.55,548250.0,30.73,30.79,30.53,30.55,548250.0
2022-02-17 11:30:00,30.59,30.71,30.53,30.54,260450.0,30.59,30.71,30.53,30.54,260450.0
2022-02-17 12:00:00,30.54,30.57,30.41,30.5,606050.0,30.54,30.57,30.41,30.5,606050.0
2022-02-17 12:30:00,30.48,30.54,30.42,30.43,140050.0,30.48,30.54,30.42,30.43,140050.0
2022-02-17 13:00:00,30.43,30.43,30.25,30.28,333000.0,30.43,30.43,30.25,30.28,333000.0
2022-02-17 13:30:00,30.3,30.47,30.26,30.44,295100.0,30.3,30.47,30.26,30.44,295100.0
2022-02-17 14:00:00,30.44,30.44,30.29,30.31,187300.0,30.44,30.44,30.29,30.31,187300.0
2022-02-17 14:30:00,30.29,30.29,30.16,30.17,221650.0,30.29,30.29,30.16,30.17,221650.0
2022-02-17 15:00:00,30.12,30.15,30.06,30.09,346400.0,30.12,30.15,30.06,30.09,346400.0
2022-02-17 15:30:00,30.1,30.2,29.99,30.19,1530300.0,30.1,30.2,29.99,30.19,1530300.0
2022-02-18 09:30:00,30.12,30.82,30.12,30.56,563650.0,30.12,30.82,30.12,30.56,563650.0
2022-02-18 10:00:00,30.54,30.7,30.41,30.62,532500.0,30.54,30.7,30.41,30.62,532500.0
2022-02-18 10:30:00,30.38,30.56,30.36,30.42,221100.0,30.38,30.56,30.36,30.42,221100.0
2022-02-18 11:00:00,30.44,30.51,30.25,30.48,112600.0,30.44,30.51,30.25,30.48,112600.0
2022-02-18 11:30:00,30.48,30.51,30.41,30.44,196300.0,30.48,30.51,30.41,30.44,196300.0
2022-02-18 12:00:00,30.43,30.55,30.41,30.53,132050.0,30.43,30.55,30.41,30.53,132050.0
2022-02-18 12:30:00,30.44,30.52,30.4,30.5,286100.0,30.44,30.52,30.4,30.5,286100.0
2022-02-18 13:00:00,30.43,30.47,30.4,30.41,193750.0,30.43,30.47,30.4,30.41,193750.0
2022-02-18 13:30:00,30.4,30.7,30.37,30.7,339400.0,30.4,30.7,30.37,30.7,339400.0
2022-02-18 14:00:00,30.63,30.91,30.6,30.91,439300.0,30.63,30.91,30.6,30.91,439300.0
2022-02-18 14:30:00,30.91,30.96,30.77,30.9,372150.0,30.91,30.96,30.77,30.9,372150.0
2022-02-18 15:00:00,30.92,30.93,30.62,30.66,164800.0,30.92,30.93,30.62,30.66,164800.0
2022-02-18 15:30:00,30.54,30.65,30.45,30.48,586750.0,30.54,30.65,30.45,30.48,586750.0
2022-02-22 09:30:00,30.17,30.49,29.76,30.32,700750.0,30.17,30.49,29.76,30.32,700750.0
2022-02-22 10:00:00,30.19,30.61,30.11,30.43,296950.0,30.19,30.61,30.11,30.43,296950.0
2022-02-22 10:30:00,30.45,30.45,29.93,29.93,208800.0,30.45,30.45,29.93,29.93,208800.0
2022-02-22 11:00:00,29.95,29.95,29.78,29.85,174850.0,29.95,29.95,29.78,29.85,174850.0
2022-02-22 11:30:00,29.85,29.9,29.76,29.82,162350.0,29.85,29.9,29.76,29.82,162350.0
2022-02-22 12:00:00,29.87,29.87,29.7,29.81,198150.0,29.87,29.87,29.7,29.81,198150.0
2022-02-22 12:30:00,29.78,29.81,29.69,29.69,480800.0,29.78,29.81,29.69,29.69,480800.0
2022-02-22 13:00:00,29.7,29.72,29.52,29.52,238600.0,29.7,29.72,29.52,29.52,238600.0
2022-02-22 13:30:00,29.56,29.62,29.24,29.28,391500.0,29.56,29.62,29.24,29.28,391500.0
2022-02-22 14:00:00,29.24,29.26,29.07,29.26,401900.0,29.24,29.26,29.07,29.26,401900.0
2022-02-22 14:30:00,29.23,29.77,29.16,29.75,446900.0,29.23,29.77,29.16,29.75,446900.0
2022-02-22 15:00:00,29.73,30.0,29.73,29.89,369250.0,29.73,30.0,29.73,29.89,369250.0
2022-02-22 15:30:00,29.88,29.88,29.45,29.6,1062450.0,29.88,29.88,29.45,29.6,1062450.0
2022-02-23 09:30:00,29.65,29.9,29.54,29.54,236050.0,29.65,29.9,29.54,29.54,236050.0
2022-02-23 10:00:00,29.53,29.53,29.0,29.0,371350.0,29.53,29.53,29.0,29.0,371350.0
2022-02-23 10:30:00,29.0,29.03,28.87,28.95,285150.0,29.0,29.03,28.87,28.95,285150.0
2022-02-23 11:00:00,28.9,28.94,28.7,28.81,289150.0,28.9,28.94,28.7,28.81,289150.0
2022-02-23 11:30:00,28.8,29.14,28.8,29.11,176650.0,28.8,29.14,28.8,29.11,176650.0
2022-02-23 12:00:00,29.18,29.25,29.09,29.25,142400.0,29.18,29.25,29.09,29.25,142400.0
2022-02-23 12:30:00,29.25,29.27,28.98,29.06,140550.0,29.25,29.27,28.98,29.06,140550.0
2022-02-23 13:00:00,29.01,29.01,28.81,28.83,135300.0,29.01,29.01,28.81,28.83,135300.0
2022-02-23 13:30:00,28.8,28.99,28.78,28.8,204800.0,28.8,28.99,28.78,28.8,204800.0
2022-02-23 14:00:00,28.8,28.91,28.7,28.73,172500.0,28.8,28.91,28.7,28.73,172500.0
2022-02-23 14:30:00,28.71,28.74,28.54,28.62,276400.0,28.71,28.74,28.54,28.62,276400.0
2022-02-23 15:00:00,28.63,28.67,28.49,28.64,393050.0,28.63,28.67,28.49,28.64,393050.0
2022-02-23 15:30:00,28.62,28.7,28.43,28.54,1081800.0,28.62,28.7,28.43,28.54,1081800.0
2022-02-24 09:30:00,27.4,28.67,27.24,28.5,1499000.0,27.4,28.67,27.24,28.5,1499000.0
2022-02-24 10:00:00,28.5,28.78,28.2,28.48,974400.0,28.5,28.78,28.2,28.48,974400.0
2022-02-24 10:30:00,28.38,28.67,28.2,28.56,801600.0,28.38,28.67,28.2,28.56,801600.0
2022-02-24 11:00:00,28.52,28.79,28.4,28.79,481850.0,28.52,28.79,28.4,28.79,481850.0
2022-02-24 11:30:00,28.79,28.9,28.54,28.85,294650.0,28.79,28.9,28.54,28.85,294650.0
2022-02-24 12:00:00,28.89,28.9,28.55,28.68,187550.0,28.89,28.9,28.55,28.68,187550.0
2022-02-24 12:30:00,28.64,28.8,28.64,28.67,130400.0,28.64,28.8,28.64,28.67,130400.0
2022-02-24 13:00:00,28.61,28.82,28.55,28.55,143850.0,28.61,28.82,28.55,28.55,143850.0
2022-02-24 13:30:00,28.62,28.92,28.62,28.78,193550.0,28.62,28.92,28.62,28.78,193550.0
2022-02-24 14:00:00,28.81,29.29,28.72,29.23,421250.0,28.81,29.29,28.72,29.23,421250.0
2022-02-24 14:30:00,29.29,29.48,29.29,29.43,362700.0,29.29,29.48,29.29,29.43,362700.0
2022-02-24 15:00:00,29.38,29.59,29.38,29.47,277350.0,29.38,29.59,29.38,29.47,277350.0
2022-02-24 15:30:00,29.51,29.75,29.5,29.68,980600.0,29.51,29.75,29.5,29.68,980600.0
2022-02-25 09:30:00,29.55,29.93,29.28,29.29,558300.0,29.55,29.93,29.28,29.29,558300.0
2022-02-25 10:00:00,29.23,29.51,29.17,29.51,265000.0,29.23,29.51,29.17,29.51,265000.0
2022-02-25 10:30:00,29.54,29.69,29.39,29.46,329550.0,29.54,29.69,29.39,29.46,329550.0
2022-02-25 11:00:00,29.5,29.71,29.42,29.68,163300.0,29.5,29.71,29.42,29.68,163300.0
2022-02-25 11:30:00,29.66,29.8,29.51,29.8,257050.0,29.66,29.8,29.51,29.8,257050.0
2022-02-25 12:00:00,29.78,29.82,29.75,29.77,45050.0,29.78,29.82,29.75,29.77,45050.0
2022-02-25 12:30:00,29.87,29.97,29.66,29.76,228000.0,29.87,29.97,29.66,29.76,228000.0
2022-02-25 13:00:00,29.81,29.93,29.66,29.93,163150.0,29.81,29.93,29.66,29.93,163150.0
2022-02-25 13:30:00,29.92,30.0,29.78,29.87,130550.0,29.92,30.0,29.78,29.87,130550.0
2022-02-25 14:00:00,29.91,29.96,29.69,29.85,158400.0,29.91,29.96,29.69,29.85,158400.0
2022-02-25 14:30:00,29.91,29.91,29.64,29.8,210000.0,29.91,29.91,29.64,29.8,210000.0
2022-02-25 15:00:00,29.75,29.97,29.74,29.92,185650.0,29.75,29.97,29.74,29.92,185650.0
2022-02-25 15:30:00,29.93,29.95,29.74,29.93,615400.0,29.93,29.95,29.74,29.93,615400.0
2022-02-28 09:30:00,29.77,29.94,29.32,29.88,467800.0,29.77,29.94,29.32,29.88,467800.0
2022-02-28 10:00:00,29.82,29.92,29.5,29.9,232950.0,29.82,29.92,29.5,29.9,232950.0
2022-02-28 10:30:00,29.9,30.16,29.81,30.11,275600.0,29.9,30.16,29.81,30.11,275600.0
2022-02-28 11:00:00,30.07,30.33,30.07,30.33,165650.0,30.07,30.33,30.07,30.33,165650.0
2022-02-28 11:30:00,30.25,30.35,30.2,30.23,248200.0,30.25,30.35,30.2,30.23,248200.0
2022-02-28 12:00:00,30.24,30.24,29.86,29.9,330700.0,30.24,30.24,29.86,29.9,330700.0
2022-02-28 12:30:00,29.98,30.0,29.82,29.93,272050.0,29.98,30.0,29.82,29.93,272050.0
2022-02-28 13:00:00,29.97,30.15,29.92,29.95,260750.0,29.97,30.15,29.92,29.95,260750.0
2022-02-28 13:30:00,30.04,30.3,30.04,30.22,225850.0,30.04,30.3,30.04,30.22,225850.0
2022-02-28 14:00:00,30.13,30.16,29.85,30.0,288950.0,30.13,30.16,29.85,30.0,288950.0
2022-02-28 14:30:00,29.97,30.23,29.89,30.21,266100.0,29.97,30.23,29.89,30.21,266100.0
2022-02-28 15:00:00,30.21,30.31,30.1,30.29,331350.0,30.21,30.31,30.1,30.29,331350.0
2022-02-28 15:30:00,30.24,30.53,30.2,30.5,711150.0,30.24,30.53,30.2,30.5,711150.0
2022-03-01 09:30:00,30.34,30.47,29.86,30.01,334650.0,30.34,30.47,29.86,30.01,334650.0
2022-03-01 10:00:00,30.11,30.24,29.9,30.16,215200.0,30.11,30.24,29.9,30.16,215200.0
2022-03-01 10:30:00,30.08,30.25,29.72,29.83,303900.0,30.08,30.25,29.72,29.83,303900.0
2022-03-01 11:00:00,29.85,30.24,29.85,30.02,212550.0,29.85,30.24,29.85,30.02,212550.0
2022-03-01 11:30:00,29.96,29.96,29.65,29.75,277600.0,29.96,29.96,29.65,29.75,277600.0
2022-03-01 12:00:00,29.7,29.96,29.58,29.96,377400.0,29.7,29.96,29.58,29.96,377400.0
2022-03-01 12:30:00,29.92,30.14,29.92,30.07,116250.0,29.92,30.14,29.92,30.07,116250.0
2022-03-01 13:00:00,30.08,30.08,29.75,29.79,197250.0,30.08,30.08,29.75,29.79,197250.0
2022-03-01 13:30:00,29.8,29.91,29.74,29.84,224900.0,29.8,29.91,29.74,29.84,224900.0
2022-03-01 14:00:00,29.76,29.99,29.7,29.94,205100.0,29.76,29.99,29.7,29.94,205100.0
2022-03-01 14:30:00,29.83,29.95,29.76,29.82,132900.0,29.83,29.95,29.76,29.82,132900.0
2022-03-01 15:00:00,29.82,30.08,29.76,29.76,281400.0,29.82,30.08,29.76,29.76,281400.0
2022-03-01 15:30:00,29.77,29.81,29.57,29.78,834550.0,29.77,29.81,29.57,29.78,834550.0
2022-03-02 09:30:00,29.83,29.93,29.5,29.76,587450.0,29.83,29.93,29.5,29.76,587450.0
2022-03-02 10:00:00,29.75,29.75,29.34,29.55,527350.0,29.75,29.75,29.34,29.55,527350.0
2022-03-02 10:30:00,29.6,29.68,29.48,29.6,288250.0,29.6,29.68,29.48,29.6,288250.0
2022-03-02 11:00:00,29.57,29.9,29.52,29.75,351300.0,29.57,29.9,29.52,29.75,351300.0
2022-03-02 11:30:00,29.76,29.77,29.55,29.55,123250.0,29.76,29.77,29.55,29.55,123250.0
2022-03-02 12:00:00,29.54,29.75,29.53,29.65,291450.0,29.54,29.75,29.53,29.65,291450.0
2022-03-02 12:30:00,29.64,29.67,29.58,29.67,50200.0,29.64,29.67,29.58,29.67,50200.0
2022-03-02 13:00:00,29.68,29.86,29.68,29.85,211550.0,29.68,29.86,29.68,29.85,211550.0
2022-03-02 13:30:00,29.85,29.91,29.84,29.86,140000.0,29.85,29.91,29.84,29.86,140000.0
2022-03-02 14:00:00,29.9,29.91,29.78,29.78,283400.0,29.9,29.91,29.78,29.78,283400.0
2022-03-02 14:30:00,29.75,29.85,29.71,29.76,83800.0,29.75,29.85,29.71,29.76,83800.0
2022-03-02 15:00:00,29.78,29.96,29.78,29.9,127750.0,29.78,29.96,29.78,29.9,127750.0
2022-03-02 15:30:00,29.91,29.99,29.88,29.94,541600.0,29.91,29.99,29.88,29.94,541600.0
2022-03-03 09:30:00,30.2,30.22,29.66,29.78,277300.0,30.2,30.22,29.66,29.78,277300.0
2022-03-03 10:00:00,29.78,29.84,29.59,29.73,414050.0,29.78,29.84,29.59,29.73,414050.0
2022-03-03 10:30:00,29.67,29.68,29.36,29.39,230000.0,29.67,29.68,29.36,29.39,230000.0
2022-03-03 11:00:00,29.38,29.59,29.38,29.59,215100.0,29.38,29.59,29.38,29.59,215100.0
2022-03-03 11:30:00,29.59,29.72,29.52,29.63,90050.0,29.59,29.72,29.52,29.63,90050.0
2022-03-03 12:00:00,29.58,29.68,29.42,29.42,162750.0,29.58,29.68,29.42,29.42,162750.0
2022-03-03 12:30:00,29.49,29.75,29.49,29.71,127950.0,29.49,29.75,29.49,29.71,127950.0
2022-03-03 13:00:00,29.62,29.83,29.62,29.74,89750.0,29.62,29.83,29.62,29.74,89750.0
2022-03-03 13:30:00,29.76,29.76,29.55,29.58,100000.0,29.76,29.76,29.55,29.58,100000.0
2022-03-03 14:00:00,29.6,29.76,29.6,29.73,230250.0,29.6,29.76,29.6,29.73,230250.0
2022-03-03 14:30:00,29.68,29.74,29.42,29.42,210100.0,29.68,29.74,29.42,29.42,210100.0
2022-03-03 15:00:00,29.4,29.42,29.24,29.31,262950.0,29.4,29.42,29.24,29.31,262950.0
2022-03-03 15:30:00,29.37,29.37,29.17,29.24,1081850.0,29.37,29.37,29.17,29.24,1081850.0
2022-03-04 09:30:00,29.14,29.21,28.53,28.76,355200.0,29.14,29.21,28.53,28.76,355200.0
2022-03-04 10:00:00,28.78,28.85,28.44,28.55,305100.0,28.78,28.85,28.44,28.55,305100.0
2022-03-04 10:30:00,28.5,28.78,28.45,28.45,240400.0,28.5,28.78,28.45,28.45,240400.0
2022-03-04 11:00:00,28.5,28.5,28.29,28.42,344850.0,28.5,28.5,28.29,28.42,344850.0
2022-03-04 11:30:00,28.38,28.6,28.27,28.34,244850.0,28.38,28.6,28.27,28.34,244850.0
2022-03-04 12:00:00,28.29,28.75,28.29,28.7,225650.0,28.29,28.75,28.29,28.7,225650.0
2022-03-04 12:30:00,28.6,28.78,28.56,28.72,118950.0,28.6,28.78,28.56,28.72,118950.0
2022-03-04 13:00:00,28.81,28.85,28.72,28.76,75000.0,28.81,28.85,28.72,28.76,75000.0
2022-03-04 13:30:00,28.81,28.83,28.61,28.61,115050.0,28.81,28.83,28.61,28.61,115050.0
2022-03-04 14:00:00,28.58,28.71,28.54,28.71,231900.0,28.58,28.71,28.54,28.71,231900.0
2022-03-04 14:30:00,28.71,28.77,28.61,28.61,133150.0,28.71,28.77,28.61,28.61,133150.0
2022-03-04 15:00:00,28.7,28.77,28.65,28.75,110100.0,28.7,28.77,28.65,28.75,110100.0
2022-03-04 15:30:00,28.7,28.88,28.65,28.85,494950.0,28.7,28.88,28.65,28.85,494950.0
2022-03-07 09:30:00,28.99,28.99,28.24,28.24,478500.0,28.99,28.99,28.24,28.24,478500.0
2022-03-07 10:00:00,28.13,28.16,27.54,27.59,474450.0,28.13,28.16,27.54,27.59,474450.0
2022-03-07 10:30:00,27.58,27.59,27.05,27.1,1262850.0,27.58,27.59,27.05,27.1,1262850.0
2022-03-07 11:00:00,27.09,27.21,26.82,26.85,1473350.0,27.09,27.21,26.82,26.85,1473350.0
2022-03-07 11:30:00,26.85,26.88,26.53,26.7,1069250.0,26.85,26.88,26.53,26.7,1069250.0
2022-03-07 12:00:00,26.68,26.72,26.54,26.59,805650.0,26.68,26.72,26.54,26.59,805650.0
2022-03-07 12:30:00,26.6,26.87,26.5,26.74,603950.0,26.6,26.87,26.5,26.74,603950.0
2022-03-07 13:00:00,26.77,26.85,26.68,26.8,350050.0,26.77,26.85,26.68,26.8,350050.0
2022-03-07 13:30:00,26.79,26.79,26.56,26.56,279200.0,26.79,26.79,26.56,26.56,279200.0
2022-03-07 14:00:00,26.56,26.8,26.5,26.74,136700.0,26.56,26.8,26.5,26.74,136700.0
2022-03-07 14:30:00,26.69,26.71,26.46,26.52,378250.0,26.69,26.71,26.46,26.52,378250.0
2022-03-07 15:00:00,26.51,26.56,26.28,26.46,885850.0,26.51,26.56,26.28,26.46,885850.0
2022-03-07 15:30:00,26.44,26.55,26.32,26.45,1493850.0,26.44,26.55,26.32,26.45,1493850.0
2022-03-08 09:30:00,26.3,26.39,25.9,26.2,821250.0,26.3,26.39,25.9,26.2,821250.0
2022-03-08 10:00:00,26.15,26.2,25.72,25.72,1027750.0,26.15,26.2,25.72,25.72,1027750.0
2022-03-08 10:30:00,25.78,26.2,25.55,26.2,754400.0,25.78,26.2,25.55,26.2,754400.0
2022-03-08 11:00:00,26.19,26.41,26.19,26.23,618500.0,26.19,26.41,26.19,26.23,618500.0
2022-03-08 11:30:00,26.34,26.34,25.96,26.1,375200.0,26.34,26.34,25.96,26.1,375200.0
2022-03-08 12:00:00,26.04,26.75,26.04,26.75,861450.0,26.04,26.75,26.04,26.75,861450.0
2022-03-08 12:30:00,26.74,27.06,26.71,27.06,318300.0,26.74,27.06,26.71,27.06,318300.0
2022-03-08 13:00:00,27.05,27.12,26.69,26.69,380100.0,27.05,27.12,26.69,26.69,380100.0
2022-03-08 13:30:00,26.65,26.65,26.4,26.41,382150.0,26.65,26.65,26.4,26.41,382150.0
2022-03-08 14:00:00,26.24,26.33,26.02,26.33,268200.0,26.24,26.33,26.02,26.33,268200.0
2022-03-08 14:30:00,26.3,26.52,26.3,26.52,332000.0,26.3,26.52,26.3,26.52,332000.0
2022-03-08 15:00:00,26.49,26.62,26.34,26.34,217650.0,26.49,26.62,26.34,26.34,217650.0
2022-03-08 15:30:00,26.3,26.42,26.09,26.3,1368600.0,26.3,26.42,26.09,26.3,1368600.0
2022-03-09 09:30:00,26.73,27.5,26.73,27.5,594150.0,26.73,27.5,26.73,27.5,594150.0
2022-03-09 10:00:00,27.47,27.84,27.42,27.51,425750.0,27.47,27.84,27.42,27.51,425750.0
2022-03-09 10:30:00,27.51,27.54,27.38,27.39,261700.0,27.51,27.54,27.38,27.39,261700.0
2022-03-09 11:00:00,27.47,27.47,27.16,27.16,286950.0,27.47,27.47,27.16,27.16,286950.0
2022-03-09 11:30:00,27.28,27.69,27.18,27.69,653100.0,27.28,27.69,27.18,27.69,653100.0
2022-03-09 12:00:00,27.62,27.84,27.62,27.84,313950.0,27.62,27.84,27.62,27.84,313950.0
2022-03-09 12:30:00,27.79,28.06,27.79,27.98,252800.0,27.79,28.06,27.79,27.98,252800.0
2022-03-09 13:00:00,27.96,28.17,27.96,28.16,588400.0,27.96,28.17,27.96,28.16,588400.0
2022-03-09 13:30:00,28.12,28.17,28.05,28.15,700350.0,28.12,28.17,28.05,28.15,700350.0
2022-03-09 14:00:00,28.18,28.2,28.11,28.15,598850.0,28.18,28.2,28.11,28.15,598850.0
2022-03-09 14:30:00,28.18,28.35,28.18,28.23,98350.0,28.18,28.35,28.18,28.23,98350.0
2022-03-09 15:00:00,28.21,28.4,28.19,28.35,657750.0,28.21,28.4,28.19,28.35,657750.0
2022-03-09 15:30:00,28.36,28.45,28.29,28.42,1819650.0,28.36,28.45,28.29,28.42,1819650.0
2022-03-10 09:30:00,28.16,28.74,28.04,28.73,666150.0,28.16,28.74,28.04,28.73,666150.0
2022-03-10 10:00:00,28.67,29.02,28.49,28.56,654300.0,28.67,29.02,28.49,28.56,654300.0
2022-03-10 10:30:00,28.54,28.82,28.49,28.74,398450.0,28.54,28.82,28.49,28.74,398450.0
2022-03-10 11:00:00,28.71,28.81,28.57,28.81,572350.0,28.71,28.81,28.57,28.81,572350.0
2022-03-10 11:30:00,28.85,28.92,28.74,28.79,301000.0,28.85,28.92,28.74,28.79,301000.0
2022-03-10 12:00:00,28.98,29.36,28.94,29.28,543900.0,28.98,29.36,28.94,29.28,543900.0
2022-03-10 12:30:00,29.3,29.32,29.05,29.09,622750.0,29.3,29.32,29.05,29.09,622750.0
2022-03-10 13:00:00,29.11,29.11,28.99,29.0,334450.0,29.11,29.11,28.99,29.0,334450.0
2022-03-10 13:30:00,29.05,29.22,29.02,29.08,405500.0,29.05,29.22,29.02,29.08,405500.0
2022-03-10 14:00:00,29.11,29.33,29.11,29.28,331200.0,29.11,29.33,29.11,29.28,331200.0
2022-03-10 14:30:00,29.26,29.29,29.2,29.21,62350.0,29.26,29.29,29.2,29.21,62350.0
2022-03-10 15:00:00,29.26,29.34,29.21,29.3,628100.0,29.26,29.34,29.21,29.3,628100.0
2022-03-10 15:30:00,29.3,29.39,29.23,29.38,2599000.0,29.3,29.39,29.23,29.38,2599000.0
2022-03-11 09:30:00,29.33,30.18,29.33,30.16,1828450.0,29.33,30.18,29.33,30.16,1828450.0
2022-03-11 10:00:00,30.15,30.3,29.91,29.97,1036700.0,30.15,30.3,29.91,29.97,1036700.0
2022-03-11 10:30:00,29.94,30.26,29.86,30.19,998200.0,29.94,30.26,29.86,30.19,998200.0
2022-03-11 11:00:00,30.18,30.37,30.06,30.29,1569450.0,30.18,30.37,30.06,30.29,1569450.0
2022-03-11 11:30:00,30.23,30.26,30.03,30.06,1298350.0,30.23,30.26,30.03,30.06,1298350.0
2022-03-11 12:00:00,30.11,30.11,29.85,29.9,1009500.0,30.11,30.11,29.85,29.9,1009500.0
2022-03-11 12:30:00,29.87,29.97,29.85,29.95,669850.0,29.87,29.97,29.85,29.95,669850.0
2022-03-11 13:00:00,29.95,29.99,29.8,29.99,1057450.0,29.95,29.99,29.8,29.99,1057450.0
2022-03-11 13:30:00,29.98,30.01,29.78,29.8,486250.0,29.98,30.01,29.78,29.8,486250.0
2022-03-11 14:00:00,29.79,29.96,29.76,29.9,809850.0,29.79,29.96,29.76,29.9,809850.0
2022-03-11 14:30:00,29.92,29.93,29.67,29.7,873150.0,29.92,29.93,29.67,29.7,873150.0
2022-03-11 15:00:00,29.7,29.8,29.63,29.65,530800.0,29.7,29.8,29.63,29.65,530800.0
2022-03-11 15:30:00,29.63,29.72,29.44,29.52,2367250.0,29.63,29.72,29.44,29.52,2367250.0
2022-03-14 09:30:00,29.23,30.1,29.23,30.05,723750.0,29.23,30.1,29.23,30.05,723750.0
2022-03-14 10:00:00,29.98,30.07,29.81,29.81,429900.0,29.98,30.07,29.81,29.81,429900.0
2022-03-14 10:30:00,29.74,29.8,29.49,29.72,283150.0,29.74,29.8,29.49,29.72,283150.0
2022-03-14 11:00:00,29.74,29.86,29.58,29.64,598950.0,29.74,29.86,29.58,29.64,598950.0
2022-03-14 11:30:00,29.64,29.73,29.44,29.57,623500.0,29.64,29.73,29.44,29.57,623500.0
2022-03-14 12:00:00,29.58,29.71,29.46,29.53,373850.0,29.58,29.71,29.46,29.53,373850.0
2022-03-14 12:30:00,29.56,29.6,29.35,29.35,592450.0,29.56,29.6,29.35,29.35,592450.0
2022-03-14 13:00:00,29.3,29.44,29.26,29.36,448350.0,29.3,29.44,29.26,29.36,448350.0
2022-03-14 13:30:00,29.41,29.49,29.3,29.3,713950.0,29.41,29.49,29.3,29.3,713950.0
2022-03-14 14:00:00,29.23,29.46,29.22,29.42,751350.0,29.23,29.46,29.22,29.42,751350.0
2022-03-14 14:30:00,29.37,29.56,29.37,29.51,282450.0,29.37,29.56,29.37,29.51,282450.0
2022-03-14 15:00:00,29.51,29.6,29.5,29.53,179800.0,29.51,29.6,29.5,29.53,179800.0
2022-03-14 15:30:00,29.42,29.58,29.36,29.45,861050.0,29.42,29.58,29.36,29.45,861050.0
2022-03-15 09:30:00,29.6,30.08,29.56,30.0,489100.0,29.6,30.08,29.56,30.0,489100.0
2022-03-15 10:00:00,30.02,30.31,29.97,30.31,429850.0,30.02,30.31,29.97,30.31,429850.0
2022-03-15 10:30:00,30.27,30.4,30.26,30.3,262200.0,30.27,30.4,30.26,30.3,262200.0
2022-03-15 11:00:00,30.33,30.53,30.24,30.53,278550.0,30.33,30.53,30.24,30.53,278550.0
2022-03-15 11:30:00,30.51,30.54,30.02,30.12,415850.0,30.51,30.54,30.02,30.12,415850.0
2022-03-15 12:00:00,30.02,30.29,30.02,30.19,470400.0,30.02,30.29,30.02,30.19,470400.0
2022-03-15 12:30:00,30.16,30.24,29.99,30.08,474150.0,30.16,30.24,29.99,30.08,474150.0
2022-03-15 13:00:00,30.25,30.28,30.12,30.15,284700.0,30.25,30.28,30.12,30.15,284700.0
2022-03-15 13:30:00,30.18,30.23,30.13,30.17,228700.0,30.18,30.23,30.13,30.17,228700.0
2022-03-15 14:00:00,30.09,30.1,29.93,30.02,127900.0,30.09,30.1,29.93,30.02,127900.0
2022-03-15 14:30:00,29.99,30.08,29.99,30.08,65000.0,29.99,30.08,29.99,30.08,65000.0
2022-03-15 15:00:00,30.1,30.16,30.06,30.07,323200.0,30.1,30.16,30.06,30.07,323200.0
2022-03-15 15:30:00,30.1,30.11,29.84,29.89,2392350.0,30.1,30.11,29.84,29.89,2392350.0
2022-03-16 09:30:00,30.47,30.98,30.34,30.76,343500.0,30.47,30.98,30.34,30.76,343500.0
2022-03-16 10:00:00,30.8,31.19,30.77,30.95,199250.0,30.8,31.19,30.77,30.95,199250.0
2022-03-16 10:30:00,31.05,31.14,30.84,30.96,524050.0,31.05,31.14,30.84,30.96,524050.0
2022-03-16 11:00:00,31.03,31.03,30.78,30.84,201650.0,31.03,31.03,30.78,30.84,201650.0
2022-03-16 11:30:00,30.83,30.85,30.65,30.75,210950.0,30.83,30.85,30.65,30.75,210950.0
2022-03-16 12:00:00,30.75,31.0,30.72,30.83,360600.0,30.75,31.0,30.72,30.83,360600.0
2022-03-16 12:30:00,30.81,30.81,30.63,30.68,118850.0,30.81,30.81,30.63,30.68,118850.0
2022-03-16 13:00:00,30.63,30.71,30.4,30.4,212000.0,30.63,30.71,30.4,30.4,212000.0
2022-03-16 13:30:00,30.53,30.71,30.53,30.65,189600.0,30.53,30.71,30.53,30.65,189600.0
2022-03-16 14:00:00,30.66,30.68,30.23,30.41,641050.0,30.66,30.68,30.23,30.41,641050.0
2022-03-16 14:30:00,30.36,30.9,30.22,30.75,365950.0,30.36,30.9,30.22,30.75,365950.0
2022-03-16 15:00:00,30.72,30.86,30.66,30.83,309750.0,30.72,30.86,30.66,30.83,309750.0
2022-03-16 15:30:00,30.82,31.14,30.71,31.09,726650.0,30.82,31.14,30.71,31.09,726650.0
2022-03-17 09:30:00,30.6,31.18,30.6,31.18,340150.0,30.6,31.18,30.6,31.18,340150.0
2022-03-17 10:00:00,31.22,31.29,30.98,31.08,163200.0,31.22,31.29,30.98,31.08,163200.0
2022-03-17 10:30:00,31.19,31.19,30.82,30.84,158300.0,31.19,31.19,30.82,30.84,158300.0
2022-03-17 11:00:00,30.8,30.92,30.66,30.9,226600.0,30.8,30.92,30.66,30.9,226600.0
2022-03-17 11:30:00,30.92,30.96,30.74,30.8,164800.0,30.92,30.96,30.74,30.8,164800.0
2022-03-17 12:00:00,30.78,30.85,30.78,30.85,45700.0,30.78,30.85,30.78,30.85,45700.0
2022-03-17 12:30:00,30.85,30.87,30.77,30.87,70300.0,30.85,30.87,30.77,30.87,70300.0
2022-03-17 13:00:00,30.87,30.95,30.79,30.95,96150.0,30.87,30.95,30.79,30.95,96150.0
2022-03-17 13:30:00,30.94,31.05,30.94,31.0,75750.0,30.94,31.05,30.94,31.0,75750.0
2022-03-17 14:00:00,31.0,31.06,30.93,30.93,199900.0,31.0,31.06,30.93,30.93,199900.0
2022-03-17 14:30:00,31.0,31.02,30.93,30.93,68600.0,31.0,31.02,30.93,30.93,68600.0
2022-03-17 15:00:00,30.99,30.99,30.87,30.94,246650.0,30.99,30.99,30.87,30.94,246650.0
2022-03-17 15:30:00,30.95,31.28,30.92,31.24,1209350.0,30.95,31.28,30.92,31.24,1209350.0
2022-03-18 09:30:00,31.34,31.36,31.0,31.21,1191700.0,31.34,31.36,31.0,31.21,1191700.0
2022-03-18 10:00:00,31.21,31.4,31.17,31.4,135000.0,31.21,31.4,31.17,31.4,135000.0
2022-03-18 10:30:00,31.35,31.42,31.18,31.42,183650.0,31.35,31.42,31.18,31.42,183650.0
2022-03-18 11:00:00,31.44,31.62,31.31,31.38,276650.0,31.44,31.62,31.31,31.38,276650.0
2022-03-18 11:30:00,31.46,31.49,31.2,31.29,204850.0,31.46,31.49,31.2,31.29,204850.0
2022-03-18 12:00:00,31.3,31.46,31.29,31.44,176000.0,31.3,31.46,31.29,31.44,176000.0
2022-03-18 12:30:00,31.47,31.5,31.41,31.48,125050.0,31.47,31.5,31.41,31.48,125050.0
2022-03-18 13:00:00,31.49,31.61,31.45,31.58,123750.0,31.49,31.61,31.45,31.58,123750.0
2022-03-18 13:30:00,31.61,31.63,31.53,31.54,255050.0,31.61,31.63,31.53,31.54,255050.0
2022-03-18 14:00:00,31.54,31.63,31.52,31.56,374900.0,31.54,31.63,31.52,31.56,374900.0
2022-03-18 14:30:00,31.55,31.6,31.46,31.57,415200.0,31.55,31.6,31.46,31.57,415200.0
2022-03-18 15:00:00,31.57,31.81,31.55,31.79,256650.0,31.57,31.81,31.55,31.79,256650.0
2022-03-18 15:30:00,31.77,31.91,31.7,31.79,901750.0,31.77,31.91,31.7,31.79,901750.0
2022-03-21 09:30:00,31.6,31.84,31.04,31.1,564450.0,31.6,31.84,31.04,31.1,564450.0
2022-03-21 10:00:00,31.05,31.14,30.77,30.82,554250.0,31.05,31.14,30.77,30.82,554250.0
2022-03-21 10:30:00,30.91,31.23,30.9,31.17,249550.0,30.91,31.23,30.9,31.17,249550.0
2022-03-21 11:00:00,31.21,31.23,31.07,31.23,168500.0,31.21,31.23,31.07,31.23,168500.0
2022-03-21 11:30:00,31.33,31.33,30.96,31.13,311700.0,31.33,31.33,30.96,31.13,311700.0
2022-03-21 12:00:00,31.17,31.17,30.94,31.11,70000.0,31.17,31.17,30.94,31.11,70000.0
2022-03-21 12:30:00,31.02,31.05,30.7,30.73,334700.0,31.02,31.05,30.7,30.73,334700.0
2022-03-21 13:00:00,30.82,30.82,30.55,30.68,162900.0,30.82,30.82,30.55,30.68,162900.0
2022-03-21 13:30:00,30.66,30.66,30.44,30.64,255950.0,30.66,30.66,30.44,30.64,255950.0
2022-03-21 14:00:00,30.62,30.88,30.62,30.85,145800.0,30.62,30.88,30.62,30.85,145800.0
2022-03-21 14:30:00,30.84,30.84,30.71,30.75,97000.0,30.84,30.84,30.71,30.75,97000.0
2022-03-21 15:00:00,30.68,30.84,30.65,30.78,134150.0,30.68,30.84,30.65,30.78,134150.0
2022-03-21 15:30:00,30.8,30.87,30.66,30.8,775000.0,30.8,30.87,30.66,30.8,775000.0
2022-03-22 09:30:00,30.95,31.24,30.85,31.16,221200.0,30.95,31.24,30.85,31.16,221200.0
2022-03-22 10:00:00,31.28,31.36,31.16,31.16,103900.0,31.28,31.36,31.16,31.16,103900.0
2022-03-22 10:30:00,31.27,31.33,31.16,31.19,111900.0,31.27,31.33,31.16,31.19,111900.0
2022-03-22 11:00:00,31.12,31.36,31.12,31.36,100400.0,31.12,31.36,31.12,31.36,100400.0
2022-03-22 11:30:00,31.27,31.38,31.22,31.25,113800.0,31.27,31.38,31.22,31.25,113800.0
2022-03-22 12:00:00,31.17,31.3,31.15,31.18,92600.0,31.17,31.3,31.15,31.18,92600.0
2022-03-22 12:30:00,31.18,31.25,31.16,31.16,106750.0,31.18,31.25,31.16,31.16,106750.0
2022-03-22 13:00:00,31.18,31.31,31.18,31.27,162550.0,31.18,31.31,31.18,31.27,162550.0
2022-03-22 13:30:00,31.28,31.34,31.28,31.34,37500.0,31.28,31.34,31.28,31.34,37500.0
2022-03-22 14:00:00,31.37,31.37,31.23,31.28,35000.0,31.37,31.37,31.23,31.28,35000.0
2022-03-22 14:30:00,31.29,31.37,31.26,31.29,95000.0,31.29,31.37,31.26,31.29,95000.0
2022-03-22 15:00:00,31.27,31.27,31.15,31.15,65000.0,31.27,31.27,31.15,31.15,65000.0
2022-03-22 15:30:00,31.15,31.21,31.05,31.19,542000.0,31.15,31.21,31.05,31.19,542000.0
2022-03-23 09:30:00,31.0,31.0,30.62,30.72,482900.0,31.0,31.0,30.62,30.72,482900.0
2022-03-23 10:00:00,30.6,30.83,30.56,30.79,222350.0,30.6,30.83,30.56,30.79,222350.0
2022-03-23 10:30:00,30.73,30.9,30.68,30.88,125000.0,30.73,30.9,30.68,30.88,125000.0
2022-03-23 11:00:00,30.95,31.03,30.83,30.98,189400.0,30.95,31.03,30.83,30.98,189400.0
2022-03-23 11:30:00,30.91,30.91,30.75,30.75,175600.0,30.91,30.91,30.75,30.75,175600.0
2022-03-23 12:00:00,30.72,30.75,30.61,30.69,402550.0,30.72,30.75,30.61,30.69,402550.0
2022-03-23 12:30:00,30.68,30.71,30.5,30.64,259600.0,30.68,30.71,30.5,30.64,259600.0
2022-03-23 13:00:00,30.6,30.62,30.43,30.44,204700.0,30.6,30.62,30.43,30.44,204700.0
2022-03-23 13:30:00,30.4,30.64,30.4,30.62,143150.0,30.4,30.64,30.4,30.62,143150.0
2022-03-23 14:00:00,30.6,30.71,30.6,30.67,1082100.0,30.6,30.71,30.6,30.67,1082100.0
2022-03-23 14:30:00,30.66,30.72,30.62,30.66,137750.0,30.66,30.72,30.62,30.66,137750.0
2022-03-23 15:00:00,30.6,30.87,30.6,30.87,269300.0,30.6,30.87,30.6,30.87,269300.0
2022-03-23 15:30:00,30.93,31.01,30.76,30.84,1234150.0,30.93,31.01,30.76,30.84,1234150.0
2022-03-24 09:30:00,30.97,30.97,30.64,30.72,158100.0,30.97,30.97,30.64,30.72,158100.0
2022-03-24 10:00:00,30.87,30.92,30.5,30.52,156750.0,30.87,30.92,30.5,30.52,156750.0
2022-03-24 10:30:00,30.64,30.72,30.6,30.72,65000.0,30.64,30.72,30.6,30.72,65000.0
2022-03-24 11:00:00,30.59,30.84,30.52,30.84,167700.0,30.59,30.84,30.52,30.84,167700.0
2022-03-24 11:30:00,30.85,30.85,30.75,30.79,75300.0,30.85,30.85,30.75,30.79,75300.0
2022-03-24 12:00:00,30.73,30.86,30.68,30.82,178450.0,30.73,30.86,30.68,30.82,178450.0
2022-03-24 12:30:00,30.78,31.01,30.78,30.94,277550.0,30.78,31.01,30.78,30.94,277550.0
2022-03-24 13:00:00,30.93,31.03,30.9,31.03,113950.0,30.93,31.03,30.9,31.03,113950.0
2022-03-24 13:30:00,31.03,31.1,30.93,31.03,99000.0,31.03,31.1,30.93,31.03,99000.0
2022-03-24 14:00:00,31.04,31.05,30.99,31.03,73300.0,31.04,31.05,30.99,31.03,73300.0
2022-03-24 14:30:00,31.03,31.07,31.01,31.07,104050.0,31.03,31.07,31.01,31.07,104050.0
2022-03-24 15:00:00,31.08,31.32,31.07,31.28,360350.0,31.08,31.32,31.07,31.28,360350.0
2022-03-24 15:30:00,31.3,31.36,31.22,31.35,696900.0,31.3,31.36,31.22,31.35,696900.0
2022-03-25 09:30:00,31.49,31.49,30.93,30.93,397700.0,31.49,31.49,30.93,30.93,397700.0
2022-03-25 10:00:00,30.96,31.06,30.91,31.02,50000.0,30.96,31.06,30.91,31.02,50000.0
2022-03-25 10:30:00,31.12,31.21,31.07,31.16,327600.0,31.12,31.21,31.07,31.16,327600.0
2022-03-25 11:00:00,31.05,31.05,30.75,30.75,265600.0,31.05,31.05,30.75,30.75,265600.0
2022-03-25 11:30:00,30.78,30.85,30.77,30.8,132550.0,30.78,30.85,30.77,30.8,132550.0
2022-03-25 12:00:00,30.78,30.99,30.75,30.84,107450.0,30.78,30.99,30.75,30.84,107450.0
2022-03-25 12:30:00,30.94,31.02,30.9,30.96,313450.0,30.94,31.02,30.9,30.96,313450.0
2022-03-25 13:00:00,30.94,31.02,30.93,31.02,32600.0,30.94,31.02,30.93,31.02,32600.0
2022-03-25 13:30:00,31.01,31.16,31.01,31.13,55000.0,31.01,31.16,31.01,31.13,55000.0
2022-03-25 14:00:00,31.15,31.17,31.03,31.03,85000.0,31.15,31.17,31.03,31.03,85000.0
2022-03-25 14:30:00,31.16,31.18,31.08,31.14,25000.0,31.16,31.18,31.08,31.14,25000.0
2022-03-25 15:00:00,31.1,31.15,31.1,31.1,73700.0,31.1,31.15,31.1,31.1,73700.0
2022-03-25 15:30:00,31.03,31.2,30.99,31.12,362800.0,31.03,31.2,30.99,31.12,362800.0
2022-03-28 09:30:00,31.14,31.72,31.14,31.62,400800.0,31.14,31.72,31.14,31.62,400800.0
2022-03-28 10:00:00,31.64,31.64,31.1,31.24,190550.0,31.64,31.64,31.1,31.24,190550.0
2022-03-28 10:30:00,31.3,31.4,31.24,31.34,57500.0,31.3,31.4,31.24,31.34,57500.0
2022-03-28 11:00:00,31.34,31.34,31.06,31.19,159300.0,31.34,31.34,31.06,31.19,159300.0
2022-03-28 11:30:00,31.14,31.14,30.93,30.98,189000.0,31.14,31.14,30.93,30.98,189000.0
2022-03-28 12:00:00,31.09,31.14,30.99,31.03,122300.0,31.09,31.14,30.99,31.03,122300.0
2022-03-28 12:30:00,31.05,31.17,31.05,31.17,60100.0,31.05,31.17,31.05,31.17,60100.0
2022-03-28 13:00:00,31.22,31.29,31.17,31.29,55000.0,31.22,31.29,31.17,31.29,55000.0
2022-03-28 13:30:00,31.35,31.4,31.34,31.4,31300.0,31.35,31.4,31.34,31.4,31300.0
2022-03-28 14:00:00,31.34,31.34,31.16,31.27,230700.0,31.34,31.34,31.16,31.27,230700.0
2022-03-28 14:30:00,31.26,31.44,31.2,31.44,127950.0,31.26,31.44,31.2,31.44,127950.0
2022-03-28 15:00:00,31.4,31.5,31.39,31.48,52700.0,31.4,31.5,31.39,31.48,52700.0
2022-03-28 15:30:00,31.49,31.54,31.35,31.5,588200.0,31.49,31.54,31.35,31.5,588200.0
2022-03-29 09:30:00,32.0,32.29,31.92,31.97,807450.0,32.0,32.29,31.92,31.97,807450.0
2022-03-29 10:00:00,32.0,32.0,31.55,31.88,123800.0,32.0,32.0,31.55,31.88,123800.0
2022-03-29 10:30:00,31.85,31.87,31.61,31.63,211700.0,31.85,31.87,31.61,31.63,211700.0
2022-03-29 11:00:00,31.68,31.7,31.4,31.64,352800.0,31.68,31.7,31.4,31.64,352800.0
2022-03-29 11:30:00,31.73,31.92,31.73,31.83,94400.0,31.73,31.92,31.73,31.83,94400.0
2022-03-29 12:00:00,31.82,31.9,31.77,31.77,85000.0,31.82,31.9,31.77,31.77,85000.0
2022-03-29 12:30:00,31.79,31.96,31.79,31.96,174200.0,31.79,31.96,31.79,31.96,174200.0
2022-03-29 13:00:00,31.85,31.85,31.78,31.8,64300.0,31.85,31.85,31.78,31.8,64300.0
2022-03-29 13:30:00,31.9,31.96,31.84,31.84,86750.0,31.9,31.96,31.84,31.84,86750.0
2022-03-29 14:00:00,31.9,32.0,31.9,31.97,109500.0,31.9,32.0,31.9,31.97,109500.0
2022-03-29 14:30:00,32.0,32.05,31.97,31.98,180000.0,32.0,32.05,31.97,31.98,180000.0
2022-03-29 15:00:00,31.97,32.05,31.94,32.04,157800.0,31.97,32.05,31.94,32.04,157800.0
2022-03-29 15:30:00,32.05,32.06,31.71,31.8,844900.0,32.05,32.06,31.71,31.8,844900.0
2022-03-30 09:30:00,31.47,31.69,31.32,31.66,364850.0,31.47,31.69,31.32,31.66,364850.0
2022-03-30 10:00:00,31.56,31.64,31.46,31.46,195650.0,31.56,31.64,31.46,31.46,195650.0
2022-03-30 10:30:00,31.44,31.55,31.34,31.4,316000.0,31.44,31.55,31.34,31.4,316000.0
2022-03-30 11:00:00,31.42,31.47,31.12,31.15,276100.0,31.42,31.47,31.12,31.15,276100.0
2022-03-30 11:30:00,31.16,31.25,31.08,31.2,265150.0,31.16,31.25,31.08,31.2,265150.0
2022-03-30 12:00:00,31.24,31.41,31.22,31.37,147950.0,31.24,31.41,31.22,31.37,147950.0
2022-03-30 12:30:00,31.38,31.47,31.35,31.47,102500.0,31.38,31.47,31.35,31.47,102500.0
2022-03-30 13:00:00,31.49,31.52,31.28,31.35,206350.0,31.49,31.52,31.28,31.35,206350.0
2022-03-30 13:30:00,31.42,31.42,31.27,31.33,200800.0,31.42,31.42,31.27,31.33,200800.0
2022-03-30 14:00:00,31.27,31.34,31.16,31.16,168750.0,31.27,31.34,31.16,31.16,168750.0
2022-03-30 14:30:00,31.22,31.35,31.22,31.27,345700.0,31.22,31.35,31.22,31.27,345700.0
2022-03-30 15:00:00,31.31,31.31,31.16,31.27,544250.0,31.31,31.31,31.16,31.27,544250.0
2022-03-30 15:30:00,31.28,31.5,31.27,31.47,566150.0,31.28,31.5,31.27,31.47,566150.0
2022-03-31 09:30:00,31.83,32.14,31.48,32.0,543000.0,31.83,32.14,31.48,32.0,543000.0
2022-03-31 10:00:00,32.04,32.05,31.79,31.88,100000.0,32.04,32.05,31.79,31.88,100000.0
2022-03-31 10:30:00,32.04,32.27,31.99,32.12,282850.0,32.04,32.27,31.99,32.12,282850.0
2022-03-31 11:00:00,32.18,32.22,32.02,32.02,126850.0,32.18,32.22,32.02,32.02,126850.0
2022-03-31 11:30:00,32.09,32.17,32.04,32.11,126100.0,32.09,32.17,32.04,32.11,126100.0
2022-03-31 12:00:00,32.12,32.13,32.01,32.03,109950.0,32.12,32.13,32.01,32.03,109950.0
2022-03-31 12:30:00,32.09,32.09,31.91,31.93,174000.0,32.09,32.09,31.91,31.93,174000.0
2022-03-31 13:00:00,31.96,32.01,31.88,32.01,153950.0,31.96,32.01,31.88,32.01,153950.0
2022-03-31 13:30:00,32.02,32.12,31.99,32.02,104050.0,32.02,32.12,31.99,32.02,104050.0
2022-03-31 14:00:00,32.05,32.1,31.91,31.91,140100.0,32.05,32.1,31.91,31.91,140100.0
2022-03-31 14:30:00,31.97,32.03,31.96,31.98,125000.0,31.97,32.03,31.96,31.98,125000.0
2022-03-31 15:00:00,32.05,32.1,31.95,31.96,249150.0,32.05,32.1,31.95,31.96,249150.0
2022-03-31 15:30:00,31.98,31.98,31.64,31.66,878800.0,31.98,31.98,31.64,31.66,878800.0
2022-04-01 09:30:00,31.72,31.8,31.4,31.58,286400.0,31.72,31.8,31.4,31.58,286400.0
2022-04-01 10:00:00,31.55,31.67,31.48,31.52,185600.0,31.55,31.67,31.48,31.52,185600.0
2022-04-01 10:30:00,31.67,31.82,31.61,31.73,191700.0,31.67,31.82,31.61,31.73,191700.0
2022-04-01 11:00:00,31.72,31.8,31.64,31.7,123350.0,31.72,31.8,31.64,31.7,123350.0
2022-04-01 11:30:00,31.66,31.7,31.59,31.69,202500.0,31.66,31.7,31.59,31.69,202500.0
2022-04-01 12:00:00,31.51,31.68,31.51,31.6,114150.0,31.51,31.68,31.51,31.6,114150.0
2022-04-01 12:30:00,31.64,31.66,31.56,31.66,190100.0,31.64,31.66,31.56,31.66,190100.0
2022-04-01 13:00:00,31.68,31.68,31.63,31.63,30000.0,31.68,31.68,31.63,31.63,30000.0
2022-04-01 13:30:00,31.79,31.79,31.65,31.68,72000.0,31.79,31.79,31.65,31.68,72000.0
2022-04-01 14:00:00,31.68,31.74,31.61,31.7,132200.0,31.68,31.74,31.61,31.7,132200.0
2022-04-01 14:30:00,31.75,31.77,31.75,31.75,30000.0,31.75,31.77,31.75,31.75,30000.0
2022-04-01 15:00:00,31.75,31.75,31.64,31.64,40000.0,31.75,31.75,31.64,31.64,40000.0
2022-04-01 15:30:00,31.64,31.89,31.59,31.87,719900.0,31.64,31.89,31.59,31.87,719900.0
2022-04-04 09:30:00,31.71,32.04,31.67,31.98,212650.0,31.71,32.04,31.67,31.98,212650.0
2022-04-04 10:00:00,32.02,32.02,31.7,31.71,110600.0,32.02,32.02,31.7,31.71,110600.0
2022-04-04 10:30:00,31.9,31.9,31.64,31.77,100000.0,31.9,31.9,31.64,31.77,100000.0
2022-04-04 11:00:00,31.71,31.92,31.68,31.84,91400.0,31.71,31.92,31.68,31.84,91400.0
2022-04-04 11:30:00,31.89,31.9,31.83,31.84,90000.0,31.89,31.9,31.83,31.84,90000.0
2022-04-04 12:00:00,31.92,32.0,31.88,32.0,165050.0,31.92,32.0,31.88,32.0,165050.0
2022-04-04 12:30:00,32.01,32.16,32.0,32.05,151150.0,32.01,32.16,32.0,32.05,151150.0
2022-04-04 13:00:00,32.0,32.15,31.93,32.15,153550.0,32.0,32.15,31.93,32.15,153550.0
2022-04-04 13:30:00,32.1,32.19,32.1,32.13,138500.0,32.1,32.19,32.1,32.13,138500.0
2022-04-04 14:00:00,32.15,32.15,31.97,32.1,145000.0,32.15,32.15,31.97,32.1,145000.0
2022-04-04 14:30:00,32.02,32.14,32.02,32.12,129350.0,32.02,32.14,32.02,32.12,129350.0
2022-04-04 15:00:00,32.12,32.18,32.1,32.17,134400.0,32.12,32.18,32.1,32.17,134400.0
2022-04-04 15:30:00,32.17,32.24,32.14,32.23,789800.0,32.17,32.24,32.14,32.23,789800.0
2022-04-05 09:30:00,32.16,32.29,32.05,32.13,350950.0,32.16,32.29,32.05,32.13,350950.0
2022-04-05 10:00:00,32.1,32.16,31.68,31.78,387500.0,32.1,32.16,31.68,31.78,387500.0
2022-04-05 10:30:00,31.84,31.95,31.64,31.95,215150.0,31.84,31.95,31.64,31.95,215150.0
2022-04-05 11:00:00,32.0,32.12,31.94,32.05,174600.0,32.0,32.12,31.94,32.05,174600.0
2022-04-05 11:30:00,32.13,32.2,31.98,32.14,160200.0,32.13,32.2,31.98,32.14,160200.0
2022-04-05 12:00:00,32.14,32.28,32.03,32.14,100000.0,32.14,32.28,32.03,32.14,100000.0
2022-04-05 12:30:00,32.08,32.26,32.06,32.22,214250.0,32.08,32.26,32.06,32.22,214250.0
2022-04-05 13:00:00,32.27,32.55,32.25,32.39,408850.0,32.27,32.55,32.25,32.39,408850.0
2022-04-05 13:30:00,32.31,32.37,32.24,32.3,204600.0,32.31,32.37,32.24,32.3,204600.0
2022-04-05 14:00:00,32.3,32.4,32.21,32.33,143100.0,32.3,32.4,32.21,32.33,143100.0
2022-04-05 14:30:00,32.37,32.39,32.28,32.29,380200.0,32.37,32.39,32.28,32.29,380200.0
2022-04-05 15:00:00,32.31,32.31,32.17,32.2,205000.0,32.31,32.31,32.17,32.2,205000.0
2022-04-05 15:30:00,32.17,32.2,32.03,32.1,844050.0,32.17,32.2,32.03,32.1,844050.0
2022-04-06 09:30:00,31.62,31.66,30.83,30.83,743300.0,31.62,31.66,30.83,30.83,743300.0
2022-04-06 10:00:00,30.83,30.95,30.53,30.82,353600.0,30.83,30.95,30.53,30.82,353600.0
2022-04-06 10:30:00,30.85,31.06,30.79,30.79,436500.0,30.85,31.06,30.79,30.79,436500.0
2022-04-06 11:00:00,30.85,30.88,30.69,30.69,248100.0,30.85,30.88,30.69,30.69,248100.0
2022-04-06 11:30:00,30.64,30.86,30.64,30.8,70000.0,30.64,30.86,30.64,30.8,70000.0
2022-04-06 12:00:00,30.8,30.86,30.63,30.7,172150.0,30.8,30.86,30.63,30.7,172150.0
2022-04-06 12:30:00,30.71,30.75,30.61,30.74,165850.0,30.71,30.75,30.61,30.74,165850.0
2022-04-06 13:00:00,30.76,30.95,30.75,30.82,320850.0,30.76,30.95,30.75,30.82,320850.0
2022-04-06 13:30:00,30.87,31.09,30.86,31.09,65000.0,30.87,31.09,30.86,31.09,65000.0
2022-04-06 14:00:00,31.02,31.14,30.68,30.81,187850.0,31.02,31.14,30.68,30.81,187850.0
2022-04-06 14:30:00,30.78,31.07,30.78,31.07,100400.0,30.78,31.07,30.78,31.07,100400.0
2022-04-06 15:00:00,31.16,31.16,30.92,30.95,211350.0,31.16,31.16,30.92,30.95,211350.0
2022-04-06 15:30:00,30.91,31.11,30.91,31.0,735000.0,30.91,31.11,30.91,31.0,735000.0
2022-04-07 09:30:00,30.83,31.11,30.62,30.96,250600.0,30.83,31.11,30.62,30.96,250600.0
2022-04-07 10:00:00,30.99,31.02,30.63,30.71,387200.0,30.99,31.02,30.63,30.71,387200.0
2022-04-07 10:30:00,30.75,30.79,30.59,30.64,210000.0,30.75,30.79,30.59,30.64,210000.0
2022-04-07 11:00:00,30.76,30.81,30.56,30.6,195000.0,30.76,30.81,30.56,30.6,195000.0
2022-04-07 11:30:00,30.45,30.64,30.4,30.42,207900.0,30.45,30.64,30.4,30.42,207900.0
2022-04-07 12:00:00,30.4,30.47,30.33,30.4,223100.0,30.4,30.47,30.33,30.4,223100.0
2022-04-07 12:30:00,30.47,30.47,30.33,30.43,125000.0,30.47,30.47,30.33,30.43,125000.0
2022-04-07 13:00:00,30.45,30.62,30.43,30.62,121450.0,30.45,30.62,30.43,30.62,121450.0
2022-04-07 13:30:00,30.68,30.78,30.5,30.67,624500.0,30.68,30.78,30.5,30.67,624500.0
2022-04-07 14:00:00,30.69,30.78,30.48,30.48,542150.0,30.69,30.78,30.48,30.48,542150.0
2022-04-07 14:30:00,30.52,30.9,30.52,30.8,629350.0,30.52,30.9,30.52,30.8,629350.0
2022-04-07 15:00:00,30.82,30.94,30.75,30.79,265750.0,30.82,30.94,30.75,30.79,265750.0
2022-04-07 15:30:00,30.9,30.97,30.83,30.9,624200.0,30.9,30.97,30.83,30.9,624200.0
2022-04-08 09:30:00,30.64,30.97,30.64,30.7,155050.0,30.64,30.97,30.64,30.7,155050.0
2022-04-08 10:00:00,30.87,31.02,30.68,30.97,110700.0,30.87,31.02,30.68,30.97,110700.0
2022-04-08 10:30:00,31.0,31.01,30.63,30.85,450100.0,31.0,31.01,30.63,30.85,450100.0
2022-04-08 11:00:00,30.89,31.0,30.82,30.98,148250.0,30.89,31.0,30.82,30.98,148250.0
2022-04-08 11:30:00,31.02,31.04,30.94,30.94,70000.0,31.02,31.04,30.94,30.94,70000.0
2022-04-08 12:00:00,30.99,31.12,30.93,31.1,113000.0,30.99,31.12,30.93,31.1,113000.0
2022-04-08 12:30:00,31.09,31.09,30.92,31.06,148450.0,31.09,31.09,30.92,31.06,148450.0
2022-04-08 13:00:00,31.02,31.07,30.94,31.06,55000.0,31.02,31.07,30.94,31.06,55000.0
2022-04-08 13:30:00,31.0,31.07,30.98,31.0,95000.0,31.0,31.07,30.98,31.0,95000.0
2022-04-08 14:00:00,31.03,31.15,31.0,31.0,113050.0,31.03,31.15,31.0,31.0,113050.0
2022-04-08 14:30:00,30.97,31.09,30.97,31.09,127500.0,30.97,31.09,30.97,31.09,127500.0
2022-04-08 15:00:00,31.09,31.09,30.95,30.99,375600.0,31.09,31.09,30.95,30.99,375600.0
2022-04-08 15:30:00,30.99,31.0,30.85,30.89,539200.0,30.99,31.0,30.85,30.89,539200.0
2022-04-11 09:30:00,30.54,30.68,30.38,30.6,397800.0,30.54,30.68,30.38,30.6,397800.0
2022-04-11 10:00:00,30.4,30.6,30.08,30.12,325200.0,30.4,30.6,30.08,30.12,325200.0
2022-04-11 10:30:00,30.13,30.16,29.66,29.7,473850.0,30.13,30.16,29.66,29.7,473850.0
2022-04-11 11:00:00,29.73,29.92,29.65,29.92,273950.0,29.73,29.92,29.65,29.92,273950.0
2022-04-11 11:30:00,30.02,30.1,30.0,30.04,88500.0,30.02,30.1,30.0,30.04,88500.0
2022-04-11 12:00:00,30.06,30.15,30.05,30.06,153300.0,30.06,30.15,30.05,30.06,153300.0
2022-04-11 12:30:00,30.07,30.14,30.01,30.14,64500.0,30.07,30.14,30.01,30.14,64500.0
2022-04-11 13:00:00,30.18,30.22,30.12,30.13,65000.0,30.18,30.22,30.12,30.13,65000.0
2022-04-11 13:30:00,30.2,30.2,30.12,30.12,79700.0,30.2,30.2,30.12,30.12,79700.0
2022-04-11 14:00:00,30.17,30.18,30.09,30.17,75000.0,30.17,30.18,30.09,30.17,75000.0
2022-04-11 14:30:00,30.15,30.28,30.1,30.27,97800.0,30.15,30.28,30.1,30.27,97800.0
2022-04-11 15:00:00,30.29,30.29,30.2,30.26,129550.0,30.29,30.29,30.2,30.26,129550.0
2022-04-11 15:30:00,30.27,30.27,30.14,30.23,486050.0,30.27,30.27,30.14,30.23,486050.0
2022-04-12 09:30:00,30.62,31.5,30.62,31.25,488550.0,30.62,31.5,30.62,31.25,488550.0
2022-04-12 10:00:00,31.26,31.32,31.16,31.19,177850.0,31.26,31.32,31.16,31.19,177850.0
2022-04-12 10:30:00,31.17,31.18,30.96,31.15,221650.0,31.17,31.18,30.96,31.15,221650.0
2022-04-12 11:00:00,31.14,31.4,31.11,31.4,222350.0,31.14,31.4,31.11,31.4,222350.0
2022-04-12 11:30:00,31.44,31.45,31.16,31.16,185500.0,31.44,31.45,31.16,31.16,185500.0
2022-04-12 12:00:00,31.23,31.23,31.0,31.01,206150.0,31.23,31.23,31.0,31.01,206150.0
2022-04-12 12:30:00,31.03,31.16,31.02,31.13,96950.0,31.03,31.16,31.02,31.13,96950.0
2022-04-12 13:00:00,31.1,31.18,31.02,31.12,306650.0,31.1,31.18,31.02,31.12,306650.0
2022-04-12 13:30:00,31.2,31.25,31.03,31.08,248100.0,31.2,31.25,31.03,31.08,248100.0
2022-04-12 14:00:00,31.05,31.05,30.62,30.66,390200.0,31.05,31.05,30.62,30.66,390200.0
2022-04-12 14:30:00,30.59,30.81,30.52,30.72,208650.0,30.59,30.81,30.52,30.72,208650.0
2022-04-12 15:00:00,30.72,30.72,30.53,30.59,170100.0,30.72,30.72,30.53,30.59,170100.0
2022-04-12 15:30:00,30.59,30.78,30.56,30.64,465500.0,30.59,30.78,30.56,30.64,465500.0
2022-04-13 09:30:00,30.68,31.29,30.67,31.29,403500.0,30.68,31.29,30.67,31.29,403500.0
2022-04-13 10:00:00,31.17,31.42,31.1,31.37,153500.0,31.17,31.42,31.1,31.37,153500.0
2022-04-13 10:30:00,31.42,31.46,31.32,31.4,109300.0,31.42,31.46,31.32,31.4,109300.0
2022-04-13 11:00:00,31.49,31.61,31.45,31.52,387350.0,31.49,31.61,31.45,31.52,387350.0
2022-04-13 11:30:00,31.54,31.58,31.37,31.42,65550.0,31.54,31.58,31.37,31.42,65550.0
2022-04-13 12:00:00,31.39,31.64,31.39,31.6,126700.0,31.39,31.64,31.39,31.6,126700.0
2022-04-13 12:30:00,31.54,31.73,31.54,31.64,101050.0,31.54,31.73,31.54,31.64,101050.0
2022-04-13 13:00:00,31.7,31.72,31.63,31.63,114400.0,31.7,31.72,31.63,31.63,114400.0
2022-04-13 13:30:00,31.72,31.74,31.6,31.68,191900.0,31.72,31.74,31.6,31.68,191900.0
2022-04-13 14:00:00,31.63,31.72,31.63,31.69,190200.0,31.63,31.72,31.63,31.69,190200.0
2022-04-13 14:30:00,31.7,31.78,31.61,31.78,136850.0,31.7,31.78,31.61,31.78,136850.0
2022-04-13 15:00:00,31.71,31.85,31.71,31.78,190500.0,31.71,31.85,31.71,31.78,190500.0
2022-04-13 15:30:00,31.78,31.87,31.78,31.81,671500.0,31.78,31.87,31.78,31.81,671500.0
2022-04-14 09:30:00,32.05,32.2,31.84,32.1,566900.0,32.05,32.2,31.84,32.1,566900.0
2022-04-14 10:00:00,32.12,32.2,31.82,31.85,230450.0,32.12,32.2,31.82,31.85,230450.0
2022-04-14 10:30:00,31.87,32.06,31.8,32.06,201150.0,31.87,32.06,31.8,32.06,201150.0
2022-04-14 11:00:00,32.04,32.25,31.99,32.18,400000.0,32.04,32.25,31.99,32.18,400000.0
2022-04-14 11:30:00,32.2,32.2,32.12,32.13,63850.0,32.2,32.2,32.12,32.13,63850.0
2022-04-14 12:00:00,32.05,32.13,31.98,32.02,91600.0,32.05,32.13,31.98,32.02,91600.0
2022-04-14 12:30:00,31.97,32.0,31.81,31.86,207100.0,31.97,32.0,31.81,31.86,207100.0
2022-04-14 13:00:00,31.93,31.97,31.9,31.97,85150.0,31.93,31.97,31.9,31.97,85150.0
2022-04-14 13:30:00,31.93,32.1,31.91,32.01,207550.0,31.93,32.1,31.91,32.01,207550.0
2022-04-14 14:00:00,32.0,32.12,31.99,32.03,132200.0,32.0,32.12,31.99,32.03,132200.0
2022-04-14 14:30:00,32.07,32.07,31.9,31.96,202150.0,32.07,32.07,31.9,31.96,202150.0
2022-04-14 15:00:00,31.96,32.01,31.93,31.98,226650.0,31.96,32.01,31.93,31.98,226650.0
2022-04-14 15:30:00,31.96,32.08,31.95,32.04,652600.0,31.96,32.08,31.95,32.04,652600.0
2022-04-18 09:30:00,31.83,32.14,31.82,32.07,290050.0,31.83,32.14,31.82,32.07,290050.0
2022-04-18 10:00:00,32.06,32.24,31.99,32.15,157600.0,32.06,32.24,31.99,32.15,157600.0
2022-04-18 10:30:00,32.1,32.23,32.03,32.1,165700.0,32.1,32.23,32.03,32.1,165700.0
2022-04-18 11:00:00,32.1,32.23,31.94,32.02,221500.0,32.1,32.23,31.94,32.02,221500.0
2022-04-18 11:30:00,31.95,31.99,31.64,31.66,221200.0,31.95,31.99,31.64,31.66,221200.0
2022-04-18 12:00:00,31.66,31.68,31.55,31.57,238950.0,31.66,31.68,31.55,31.57,238950.0
2022-04-18 12:30:00,31.57,31.73,31.57,31.7,100500.0,31.57,31.73,31.57,31.7,100500.0
2022-04-18 13:00:00,31.66,31.84,31.66,31.79,132750.0,31.66,31.84,31.66,31.79,132750.0
2022-04-18 13:30:00,31.9,31.94,31.84,31.89,118500.0,31.9,31.94,31.84,31.89,118500.0
2022-04-18 14:00:00,31.9,31.97,31.83,31.94,101700.0,31.9,31.97,31.83,31.94,101700.0
2022-04-18 14:30:00,31.8,31.88,31.8,31.81,119450.0,31.8,31.88,31.8,31.81,119450.0
2022-04-18 15:00:00,31.77,31.8,31.71,31.73,185900.0,31.77,31.8,31.71,31.73,185900.0
2022-04-18 15:30:00,31.7,31.81,31.56,31.78,876250.0,31.7,31.81,31.56,31.78,876250.0
2022-04-19 09:30:00,31.8,32.38,31.8,32.34,425450.0,31.8,32.38,31.8,32.34,425450.0
2022-04-19 10:00:00,32.3,32.49,32.28,32.47,239400.0,32.3,32.49,32.28,32.47,239400.0
2022-04-19 10:30:00,32.5,32.75,32.5,32.73,392550.0,32.5,32.75,32.5,32.73,392550.0
2022-04-19 11:00:00,32.66,32.74,32.64,32.64,210000.0,32.66,32.74,32.64,32.64,210000.0
2022-04-19 11:30:00,32.64,32.7,32.56,32.6,253200.0,32.64,32.7,32.56,32.6,253200.0
2022-04-19 12:00:00,32.58,32.67,32.49,32.64,145000.0,32.58,32.67,32.49,32.64,145000.0
2022-04-19 12:30:00,32.68,32.71,32.64,32.67,220500.0,32.68,32.71,32.64,32.67,220500.0
2022-04-19 13:00:00,32.68,32.74,32.62,32.62,232050.0,32.68,32.74,32.62,32.62,232050.0
2022-04-19 13:30:00,32.67,32.75,32.65,32.74,123800.0,32.67,32.75,32.65,32.74,123800.0
2022-04-19 14:00:00,32.75,32.76,32.56,32.6,267150.0,32.75,32.76,32.56,32.6,267150.0
2022-04-19 14:30:00,32.6,32.66,32.55,32.65,229550.0,32.6,32.66,32.55,32.65,229550.0
2022-04-19 15:00:00,32.66,32.8,32.64,32.65,434850.0,32.66,32.8,32.64,32.65,434850.0
2022-04-19 15:30:00,32.65,32.68,32.56,32.64,1259000.0,32.65,32.68,32.56,32.64,1259000.0
2022-04-20 09:30:00,32.86,32.9,32.51,32.6,328400.0,32.86,32.9,32.51,32.6,328400.0
2022-04-20 10:00:00,32.6,32.82,32.54,32.54,234450.0,32.6,32.82,32.54,32.54,234450.0
2022-04-20 10:30:00,32.54,32.73,32.54,32.7,148000.0,32.54,32.73,32.54,32.7,148000.0
2022-04-20 11:00:00,32.67,32.67,32.48,32.59,149400.0,32.67,32.67,32.48,32.59,149400.0
2022-04-20 11:30:00,32.56,32.65,32.56,32.59,140000.0,32.56,32.65,32.56,32.59,140000.0
2022-04-20 12:00:00,32.59,32.63,32.5,32.55,112700.0,32.59,32.63,32.5,32.55,112700.0
2022-04-20 12:30:00,32.49,32.64,32.48,32.54,131500.0,32.49,32.64,32.48,32.54,131500.0
2022-04-20 13:00:00,32.54,32.66,32.5,32.6,73750.0,32.54,32.66,32.5,32.6,73750.0
2022-04-20 13:30:00,32.49,32.54,32.43,32.49,75000.0,32.49,32.54,32.43,32.49,75000.0
2022-04-20 14:00:00,32.45,32.51,32.39,32.47,180450.0,32.45,32.51,32.39,32.47,180450.0
2022-04-20 14:30:00,32.43,32.43,32.27,32.27,65350.0,32.43,32.43,32.27,32.27,65350.0
2022-04-20 15:00:00,32.4,32.52,32.29,32.52,142400.0,32.4,32.52,32.29,32.52,142400.0
2022-04-20 15:30:00,32.48,32.51,32.2,32.25,442200.0,32.48,32.51,32.2,32.25,442200.0
2022-04-21 09:30:00,32.54,32.7,32.02,32.07,412000.0,32.54,32.7,32.02,32.07,412000.0
2022-04-21 10:00:00,32.04,32.11,31.52,31.6,481100.0,32.04,32.11,31.52,31.6,481100.0
2022-04-21 10:30:00,31.6,31.73,31.22,31.26,316550.0,31.6,31.73,31.22,31.26,316550.0
2022-04-21 11:00:00,31.28,31.39,31.15,31.19,394600.0,31.28,31.39,31.15,31.19,394600.0
2022-04-21 11:30:00,31.2,31.2,30.84,30.84,582850.0,31.2,31.2,30.84,30.84,582850.0
2022-04-21 12:00:00,30.86,30.93,30.8,30.82,278600.0,30.86,30.93,30.8,30.82,278600.0
2022-04-21 12:30:00,30.85,31.01,30.84,30.88,317400.0,30.85,31.01,30.84,30.88,317400.0
2022-04-21 13:00:00,30.88,31.0,30.78,30.96,213750.0,30.88,31.0,30.78,30.96,213750.0
2022-04-21 13:30:00,30.96,31.02,30.78,30.81,245800.0,30.96,31.02,30.78,30.81,245800.0
2022-04-21 14:00:00,30.71,30.73,30.6,30.65,272550.0,30.71,30.73,30.6,30.65,272550.0
2022-04-21 14:30:00,30.58,30.76,30.53,30.55,214700.0,30.58,30.76,30.53,30.55,214700.0
2022-04-21 15:00:00,30.58,30.58,30.41,30.57,573850.0,30.58,30.58,30.41,30.57,573850.0
2022-04-21 15:30:00,30.55,30.56,30.39,30.43,1420700.0,30.55,30.56,30.39,30.43,1420700.0
2022-04-22 09:30:00,30.19,30.74,30.05,30.45,391550.0,30.19,30.74,30.05,30.45,391550.0
2022-04-22 10:00:00,30.55,30.7,30.11,30.11,230350.0,30.55,30.7,30.11,30.11,230350.0
2022-04-22 10:30:00,30.1,30.39,30.1,30.25,150350.0,30.1,30.39,30.1,30.25,150350.0
2022-04-22 11:00:00,30.28,30.28,30.12,30.16,350200.0,30.28,30.28,30.12,30.16,350200.0
2022-04-22 11:30:00,30.14,30.21,29.84,29.9,283900.0,30.14,30.21,29.84,29.9,283900.0
2022-04-22 12:00:00,29.83,29.95,29.8,29.93,199850.0,29.83,29.95,29.8,29.93,199850.0
2022-04-22 12:30:00,29.96,30.0,29.89,29.89,52600.0,29.96,30.0,29.89,29.89,52600.0
2022-04-22 13:00:00,29.87,29.92,29.82,29.89,187300.0,29.87,29.92,29.82,29.89,187300.0
2022-04-22 13:30:00,29.88,29.92,29.73,29.76,148950.0,29.88,29.92,29.73,29.76,148950.0
2022-04-22 14:00:00,29.74,29.88,29.72,29.76,177800.0,29.74,29.88,29.72,29.76,177800.0
2022-04-22 14:30:00,29.72,29.72,29.53,29.54,358600.0,29.72,29.72,29.53,29.54,358600.0
2022-04-22 15:00:00,29.56,29.8,29.51,29.68,348800.0,29.56,29.8,29.51,29.68,348800.0
2022-04-22 15:30:00,29.67,29.92,29.59,29.63,1079750.0,29.67,29.92,29.59,29.63,1079750.0
2022-04-25 09:30:00,29.4,29.57,28.92,29.05,1102000.0,29.4,29.57,28.92,29.05,1102000.0
2022-04-25 10:00:00,29.16,29.72,29.14,29.6,439900.0,29.16,29.72,29.14,29.6,439900.0
2022-04-25 10:30:00,29.58,29.74,29.36,29.46,381000.0,29.58,29.74,29.36,29.46,381000.0
2022-04-25 11:00:00,29.5,29.94,29.5,29.71,265200.0,29.5,29.94,29.5,29.71,265200.0
2022-04-25 11:30:00,29.67,29.78,29.52,29.72,276900.0,29.67,29.78,29.52,29.72,276900.0
2022-04-25 12:00:00,29.67,30.01,29.67,29.86,519700.0,29.67,30.01,29.67,29.86,519700.0
2022-04-25 12:30:00,29.83,29.95,29.75,29.76,383900.0,29.83,29.95,29.75,29.76,383900.0
2022-04-25 13:00:00,29.76,30.16,29.76,29.94,213200.0,29.76,30.16,29.76,29.94,213200.0
2022-04-25 13:30:00,30.05,30.05,29.87,30.0,134550.0,30.05,30.05,29.87,30.0,134550.0
2022-04-25 14:00:00,29.92,30.15,29.86,30.06,152600.0,29.92,30.15,29.86,30.06,152600.0
2022-04-25 14:30:00,30.1,30.16,29.99,30.07,239800.0,30.1,30.16,29.99,30.07,239800.0
2022-04-25 15:00:00,30.0,30.14,29.8,30.14,297350.0,30.0,30.14,29.8,30.14,297350.0
2022-04-25 15:30:00,30.13,30.34,30.12,30.29,933950.0,30.13,30.34,30.12,30.29,933950.0
2022-04-26 09:30:00,29.86,29.95,29.0,29.2,1091050.0,29.86,29.95,29.0,29.2,1091050.0
2022-04-26 10:00:00,29.18,29.3,28.9,29.0,612800.0,29.18,29.3,28.9,29.0,612800.0
2022-04-26 10:30:00,29.02,29.08,28.87,28.98,353350.0,29.02,29.08,28.87,28.98,353350.0
2022-04-26 11:00:00,28.97,28.97,28.51,28.65,392850.0,28.97,28.97,28.51,28.65,392850.0
2022-04-26 11:30:00,28.63,28.67,28.51,28.54,604950.0,28.63,28.67,28.51,28.54,604950.0
2022-04-26 12:00:00,28.57,28.92,28.54,28.86,464050.0,28.57,28.92,28.54,28.86,464050.0
2022-04-26 12:30:00,28.86,28.94,28.79,28.91,309600.0,28.86,28.94,28.79,28.91,309600.0
2022-04-26 13:00:00,28.9,28.9,28.62,28.76,312900.0,28.9,28.9,28.62,28.76,312900.0
2022-04-26 13:30:00,28.74,28.87,28.74,28.87,267500.0,28.74,28.87,28.74,28.87,267500.0
2022-04-26 14:00:00,28.9,28.97,28.73,28.95,668150.0,28.9,28.97,28.73,28.95,668150.0
2022-04-26 14:30:00,28.96,29.15,28.82,29.1,637800.0,28.96,29.15,28.82,29.1,637800.0
2022-04-26 15:00:00,29.13,29.13,28.71,28.74,454850.0,29.13,29.13,28.71,28.74,454850.0
2022-04-26 15:30:00,28.71,28.8,28.61,28.71,1476450.0,28.71,28.8,28.61,28.71,1476450.0
2022-04-27 09:30:00,29.95,30.25,29.52,29.8,3188800.0,29.95,30.25,29.52,29.8,3188800.0
2022-04-27 10:00:00,29.83,29.94,29.12,29.16,882600.0,29.83,29.94,29.12,29.16,882600.0
2022-04-27 10:30:00,29.17,29.82,29.14,29.5,877750.0,29.17,29.82,29.14,29.5,877750.0
2022-04-27 11:00:00,29.38,29.67,29.25,29.37,481650.0,29.38,29.67,29.25,29.37,481650.0
2022-04-27 11:30:00,29.34,29.35,28.52,28.7,628700.0,29.34,29.35,28.52,28.7,628700.0
2022-04-27 12:00:00,28.79,29.52,28.75,29.5,402300.0,28.79,29.52,28.75,29.5,402300.0
2022-04-27 12:30:00,29.52,29.7,29.38,29.68,441600.0,29.52,29.7,29.38,29.68,441600.0
2022-04-27 13:00:00,29.65,29.9,29.55,29.9,746050.0,29.65,29.9,29.55,29.9,746050.0
2022-04-27 13:30:00,29.9,29.97,29.7,29.92,334250.0,29.9,29.97,29.7,29.92,334250.0
2022-04-27 14:00:00,29.93,29.93,29.68,29.8,369150.0,29.93,29.93,29.68,29.8,369150.0
2022-04-27 14:30:00,29.79,30.01,29.63,29.64,596700.0,29.79,30.01,29.63,29.64,596700.0
2022-04-27 15:00:00,29.57,29.61,29.36,29.41,655800.0,29.57,29.61,29.36,29.41,655800.0
2022-04-27 15:30:00,29.48,29.59,29.36,29.49,1620200.0,29.48,29.59,29.36,29.49,1620200.0
2022-04-28 09:30:00,30.08,30.12,29.61,29.67,841700.0,30.08,30.12,29.61,29.67,841700.0
2022-04-28 10:00:00,29.63,29.63,29.28,29.36,564200.0,29.63,29.63,29.28,29.36,564200.0
2022-04-28 10:30:00,29.32,29.63,29.25,29.62,271500.0,29.32,29.63,29.25,29.62,271500.0
2022-04-28 11:00:00,29.56,29.7,29.5,29.67,196400.0,29.56,29.7,29.5,29.67,196400.0
2022-04-28 11:30:00,29.67,29.68,29.43,29.5,1220750.0,29.67,29.68,29.43,29.5,1220750.0
2022-04-28 12:00:00,29.52,29.74,29.36,29.72,150200.0,29.52,29.74,29.36,29.72,150200.0
2022-04-28 12:30:00,29.74,30.1,29.73,30.1,259050.0,29.74,30.1,29.73,30.1,259050.0
2022-04-28 13:00:00,30.12,30.39,30.11,30.3,374850.0,30.12,30.39,30.11,30.3,374850.0
2022-04-28 13:30:00,30.31,30.44,30.26,30.41,335000.0,30.31,30.44,30.26,30.41,335000.0
2022-04-28 14:00:00,30.44,30.53,30.39,30.44,493700.0,30.44,30.53,30.39,30.44,493700.0
2022-04-28 14:30:00,30.44,30.5,30.35,30.4,273500.0,30.44,30.5,30.35,30.4,273500.0
2022-04-28 15:00:00,30.37,30.43,30.3,30.35,471050.0,30.37,30.43,30.3,30.35,471050.0
2022-04-28 15:30:00,30.25,30.25,29.93,30.01,950950.0,30.25,30.25,29.93,30.01,950950.0
2022-04-29 09:30:00,29.85,30.24,29.74,30.15,831250.0,29.85,30.24,29.74,30.15,831250.0
2022-04-29 10:00:00,30.02,30.02,29.37,29.5,544800.0,30.02,30.02,29.37,29.5,544800.0
2022-04-29 10:30:00,29.43,29.56,29.3,29.38,296750.0,29.43,29.56,29.3,29.38,296750.0
2022-04-29 11:00:00,29.35,29.47,29.14,29.41,221750.0,29.35,29.47,29.14,29.41,221750.0
2022-04-29 11:30:00,29.4,29.74,29.4,29.45,220250.0,29.4,29.74,29.4,29.45,220250.0
2022-04-29 12:00:00,29.41,29.46,29.28,29.32,191750.0,29.41,29.46,29.28,29.32,191750.0
2022-04-29 12:30:00,29.32,29.42,29.25,29.32,152700.0,29.32,29.42,29.25,29.32,152700.0
2022-04-29 13:00:00,29.31,29.57,29.28,29.52,190050.0,29.31,29.57,29.28,29.52,190050.0
2022-04-29 13:30:00,29.55,29.58,29.35,29.35,174750.0,29.55,29.58,29.35,29.35,174750.0
2022-04-29 14:00:00,29.35,29.38,29.23,29.31,141150.0,29.35,29.38,29.23,29.31,141150.0
2022-04-29 14:30:00,29.3,29.3,29.11,29.14,185050.0,29.3,29.3,29.11,29.14,185050.0
2022-04-29 15:00:00,29.19,29.38,29.1,29.17,297000.0,29.19,29.38,29.1,29.17,297000.0
2022-04-29 15:30:00,29.13,29.33,29.02,29.15,984050.0,29.13,29.33,29.02,29.15,984050.0
2022-05-02 09:30:00,29.02,29.02,28.53,28.81,360700.0,29.02,29.02,28.53,28.81,360700.0
2022-05-02 10:00:00,28.78,28.82,28.46,28.82,321250.0,28.78,28.82,28.46,28.82,321250.0
2022-05-02 10:30:00,28.86,28.95,28.69,28.74,148300.0,28.86,28.95,28.69,28.74,148300.0
2022-05-02 11:00:00,28.7,28.7,28.43,28.61,285500.0,28.7,28.7,28.43,28.61,285500.0
2022-05-02 11:30:00,28.58,28.8,28.51,28.74,188050.0,28.58,28.8,28.51,28.74,188050.0
2022-05-02 12:00:00,28.66,28.82,28.59,28.74,434050.0,28.66,28.82,28.59,28.74,434050.0
2022-05-02 12:30:00,28.78,28.8,28.5,28.51,100250.0,28.78,28.8,28.5,28.51,100250.0
2022-05-02 13:00:00,28.47,28.64,28.42,28.59,199300.0,28.47,28.64,28.42,28.59,199300.0
2022-05-02 13:30:00,28.64,28.74,28.4,28.42,86650.0,28.64,28.74,28.4,28.42,86650.0
2022-05-02 14:00:00,28.57,28.57,28.33,28.36,160450.0,28.57,28.57,28.33,28.36,160450.0
2022-05-02 14:30:00,28.43,28.44,28.2,28.34,401400.0,28.43,28.44,28.2,28.34,401400.0
2022-05-02 15:00:00,28.38,28.91,28.38,28.84,253750.0,28.38,28.91,28.38,28.84,253750.0
2022-05-02 15:30:00,28.98,29.25,28.9,29.25,663800.0,28.98,29.25,28.9,29.25,663800.0
2022-05-03 09:30:00,29.14,29.28,28.84,28.87,239650.0,29.14,29.28,28.84,28.87,239650.0
2022-05-03 10:00:00,29.09,29.11,28.55,28.63,348050.0,29.09,29.11,28.55,28.63,348050.0
2022-05-03 10:30:00,28.76,28.89,28.42,28.65,289450.0,28.76,28.89,28.42,28.65,289450.0
2022-05-03 11:00:00,28.54,28.87,28.54,28.8,273100.0,28.54,28.87,28.54,28.8,273100.0
2022-05-03 11:30:00,28.81,28.88,28.68,28.8,335000.0,28.81,28.88,28.68,28.8,335000.0
2022-05-03 12:00:00,28.8,28.94,28.67,28.83,277900.0,28.8,28.94,28.67,28.83,277900.0
2022-05-03 12:30:00,28.78,28.81,28.62,28.68,125200.0,28.78,28.81,28.62,28.68,125200.0
2022-05-03 13:00:00,28.7,28.92,28.69,28.86,194200.0,28.7,28.92,28.69,28.86,194200.0
2022-05-03 13:30:00,28.9,28.98,28.84,28.89,137500.0,28.9,28.98,28.84,28.89,137500.0
2022-05-03 14:00:00,28.86,28.86,28.65,28.73,178100.0,28.86,28.86,28.65,28.73,178100.0
2022-05-03 14:30:00,28.78,28.84,28.65,28.84,155000.0,28.78,28.84,28.65,28.84,155000.0
2022-05-03 15:00:00,28.92,28.97,28.78,28.85,299100.0,28.92,28.97,28.78,28.85,299100.0
2022-05-03 15:30:00,28.85,28.96,28.75,28.96,1074250.0,28.85,28.96,28.75,28.96,1074250.0
2022-05-04 09:30:00,29.01,29.13,28.55,28.55,256750.0,29.01,29.13,28.55,28.55,256750.0
2022-05-04 10:00:00,28.55,28.55,28.25,28.25,431850.0,28.55,28.55,28.25,28.25,431850.0
2022-05-04 10:30:00,28.23,28.31,28.02,28.07,332200.0,28.23,28.31,28.02,28.07,332200.0
2022-05-04 11:00:00,28.06,28.16,28.02,28.12,194300.0,28.06,28.16,28.02,28.12,194300.0
2022-05-04 11:30:00,28.08,28.14,28.03,28.03,278600.0,28.08,28.14,28.03,28.03,278600.0
2022-05-04 12:00:00,28.09,28.31,27.98,28.21,435150.0,28.09,28.31,27.98,28.21,435150.0
2022-05-04 12:30:00,28.29,28.38,28.21,28.29,145000.0,28.29,28.38,28.21,28.29,145000.0
2022-05-04 13:00:00,28.29,28.33,28.16,28.26,405000.0,28.29,28.33,28.16,28.26,405000.0
2022-05-04 13:30:00,28.28,28.33,28.07,28.19,537900.0,28.28,28.33,28.07,28.19,537900.0
2022-05-04 14:00:00,28.2,28.34,27.7,28.08,500300.0,28.2,28.34,27.7,28.08,500300.0
2022-05-04 14:30:00,27.83,28.54,27.62,28.5,818100.0,27.83,28.54,27.62,28.5,818100.0
2022-05-04 15:00:00,28.45,28.77,28.45,28.77,1271800.0,28.45,28.77,28.45,28.77,1271800.0
2022-05-04 15:30:00,28.79,28.87,28.65,28.67,3863550.0,28.79,28.87,28.65,28.67,3863550.0
2022-05-05 09:30:00,28.31,28.61,27.95,27.95,327600.0,28.31,28.61,27.95,27.95,327600.0
2022-05-05 10:00:00,27.92,27.92,27.64,27.75,332800.0,27.92,27.92,27.64,27.75,332800.0
2022-05-05 10:30:00,27.64,27.64,27.1,27.15,840350.0,27.64,27.64,27.1,27.15,840350.0
2022-05-05 11:00:00,27.14,27.25,26.89,27.07,643750.0,27.14,27.25,26.89,27.07,643750.0
2022-05-05 11:30:00,27.07,27.26,27.07,27.08,361000.0,27.07,27.26,27.07,27.08,361000.0
2022-05-05 12:00:00,27.04,27.33,26.93,27.23,1120000.0,27.04,27.33,26.93,27.23,1120000.0
2022-05-05 12:30:00,27.28,27.36,26.96,27.3,649050.0,27.28,27.36,26.96,27.3,649050.0
2022-05-05 13:00:00,27.35,27.5,27.32,27.45,594850.0,27.35,27.5,27.32,27.45,594850.0
2022-05-05 13:30:00,27.42,27.5,27.21,27.21,290800.0,27.42,27.5,27.21,27.21,290800.0
2022-05-05 14:00:00,27.2,27.23,26.96,27.01,420600.0,27.2,27.23,26.96,27.01,420600.0
2022-05-05 14:30:00,26.99,27.18,26.93,27.02,624950.0,26.99,27.18,26.93,27.02,624950.0
2022-05-05 15:00:00,26.99,27.18,26.96,27.09,1987350.0,26.99,27.18,26.96,27.09,1987350.0
2022-05-05 15:30:00,27.08,27.45,27.01,27.4,2320200.0,27.08,27.45,27.01,27.4,2320200.0
2022-05-06 09:30:00,26.9,26.97,26.24,26.27,825600.0,26.9,26.97,26.24,26.27,825600.0
2022-05-06 10:00:00,26.28,26.74,26.26,26.53,876700.0,26.28,26.74,26.26,26.53,876700.0
2022-05-06 10:30:00,26.57,27.05,26.45,27.02,796800.0,26.57,27.05,26.45,27.02,796800.0
2022-05-06 11:00:00,27.07,27.19,26.79,26.99,334850.0,27.07,27.19,26.79,26.99,334850.0
2022-05-06 11:30:00,27.0,27.25,26.76,26.91,436000.0,27.0,27.25,26.76,26.91,436000.0
2022-05-06 12:00:00,26.95,27.2,26.86,26.99,383250.0,26.95,27.2,26.86,26.99,383250.0
2022-05-06 12:30:00,27.0,27.24,26.95,27.18,207300.0,27.0,27.24,26.95,27.18,207300.0
2022-05-06 13:00:00,27.17,27.32,26.99,27.14,183100.0,27.17,27.32,26.99,27.14,183100.0
2022-05-06 13:30:00,27.15,27.15,26.88,26.88,137050.0,27.15,27.15,26.88,26.88,137050.0
2022-05-06 14:00:00,26.79,26.92,26.77,26.85,282250.0,26.79,26.92,26.77,26.85,282250.0
2022-05-06 14:30:00,26.77,26.98,26.7,26.91,344250.0,26.77,26.98,26.7,26.91,344250.0
2022-05-06 15:00:00,26.88,27.0,26.78,27.0,157600.0,26.88,27.0,26.78,27.0,157600.0
2022-05-06 15:30:00,26.98,27.24,26.94,27.11,984150.0,26.98,27.24,26.94,27.11,984150.0
2022-05-09 09:30:00,26.47,26.6,26.21,26.35,688650.0,26.47,26.6,26.21,26.35,688650.0
2022-05-09 10:00:00,26.23,26.38,26.07,26.16,412100.0,26.23,26.38,26.07,26.16,412100.0
2022-05-09 10:30:00,26.1,26.1,25.68,25.68,546800.0,26.1,26.1,25.68,25.68,546800.0
2022-05-09 11:00:00,25.7,25.95,25.7,25.76,345100.0,25.7,25.95,25.7,25.76,345100.0
2022-05-09 11:30:00,25.72,26.01,25.72,25.91,404350.0,25.72,26.01,25.72,25.91,404350.0
2022-05-09 12:00:00,25.75,26.1,25.69,26.02,407500.0,25.75,26.1,25.69,26.02,407500.0
2022-05-09 12:30:00,25.94,26.17,25.76,25.76,246450.0,25.94,26.17,25.76,25.76,246450.0
2022-05-09 13:00:00,25.87,26.03,25.72,26.03,554950.0,25.87,26.03,25.72,26.03,554950.0
2022-05-09 13:30:00,26.04,26.07,25.87,25.92,322500.0,26.04,26.07,25.87,25.92,322500.0
2022-05-09 14:00:00,25.92,25.92,25.67,25.72,418550.0,25.92,25.92,25.67,25.72,418550.0
2022-05-09 14:30:00,25.71,25.87,25.64,25.79,810200.0,25.71,25.87,25.64,25.79,810200.0
2022-05-09 15:00:00,25.84,25.94,25.65,25.68,617600.0,25.84,25.94,25.65,25.68,617600.0
2022-05-09 15:30:00,25.67,25.67,25.44,25.56,1733600.0,25.67,25.67,25.44,25.56,1733600.0
2022-05-10 09:30:00,25.93,26.41,25.72,26.12,1081000.0,25.93,26.41,25.72,26.12,1081000.0
2022-05-10 10:00:00,26.14,26.32,25.92,26.23,715900.0,26.14,26.32,25.92,26.23,715900.0
2022-05-10 10:30:00,26.13,26.2,25.7,25.7,394250.0,26.13,26.2,25.7,25.7,394250.0
2022-05-10 11:00:00,25.69,25.72,25.46,25.61,514150.0,25.69,25.72,25.46,25.61,514150.0
2022-05-10 11:30:00,25.67,25.91,25.59,25.88,516250.0,25.67,25.91,25.59,25.88,516250.0
2022-05-10 12:00:00,25.96,26.0,25.79,25.87,392700.0,25.96,26.0,25.79,25.87,392700.0
2022-05-10 12:30:00,25.84,26.02,25.69,25.87,331500.0,25.84,26.02,25.69,25.87,331500.0
2022-05-10 13:00:00,25.81,26.2,25.81,26.19,640550.0,25.81,26.2,25.81,26.19,640550.0
2022-05-10 13:30:00,26.21,26.71,26.2,26.71,1053700.0,26.21,26.71,26.2,26.71,1053700.0
2022-05-10 14:00:00,26.66,26.71,26.38,26.5,665100.0,26.66,26.71,26.38,26.5,665100.0
2022-05-10 14:30:00,26.47,26.78,26.47,26.6,462250.0,26.47,26.78,26.47,26.6,462250.0
2022-05-10 15:00:00,26.64,26.74,26.45,26.49,378650.0,26.64,26.74,26.45,26.49,378650.0
2022-05-10 15:30:00,26.46,26.48,26.25,26.47,1532300.0,26.46,26.48,26.25,26.47,1532300.0
2022-05-11 09:30:00,26.2,26.75,25.82,26.71,905200.0,26.2,26.75,25.82,26.71,905200.0
2022-05-11 10:00:00,26.6,27.23,26.55,26.97,967750.0,26.6,27.23,26.55,26.97,967750.0
2022-05-11 10:30:00,27.03,27.03,26.62,26.73,597650.0,27.03,27.03,26.62,26.73,597650.0
2022-05-11 11:00:00,26.69,26.69,26.36,26.59,204150.0,26.69,26.69,26.36,26.59,204150.0
2022-05-11 11:30:00,26.53,26.61,26.28,26.43,387050.0,26.53,26.61,26.28,26.43,387050.0
2022-05-11 12:00:00,26.33,26.51,26.23,26.23,255250.0,26.33,26.51,26.23,26.23,255250.0
2022-05-11 12:30:00,26.18,26.36,26.17,26.17,160550.0,26.18,26.36,26.17,26.17,160550.0
2022-05-11 13:00:00,26.15,26.17,25.96,26.07,306150.0,26.15,26.17,25.96,26.07,306150.0
2022-05-11 13:30:00,26.04,26.17,25.82,25.89,384150.0,26.04,26.17,25.82,25.89,384150.0
2022-05-11 14:00:00,25.9,26.09,25.79,25.97,279350.0,25.9,26.09,25.79,25.97,279350.0
2022-05-11 14:30:00,25.97,26.1,25.87,25.9,307300.0,25.97,26.1,25.87,25.9,307300.0
2022-05-11 15:00:00,25.85,25.85,25.69,25.7,171200.0,25.85,25.85,25.69,25.7,171200.0
2022-05-11 15:30:00,25.77,25.78,25.58,25.65,776200.0,25.77,25.78,25.58,25.65,776200.0
2022-05-12 09:30:00,25.23,25.44,24.85,25.24,1284450.0,25.23,25.44,24.85,25.24,1284450.0
2022-05-12 10:00:00,25.22,25.79,25.22,25.54,582100.0,25.22,25.79,25.22,25.54,582100.0
2022-05-12 10:30:00,25.63,25.99,25.4,25.86,373550.0,25.63,25.99,25.4,25.86,373550.0
2022-05-12 11:00:00,25.79,26.08,25.79,26.03,360600.0,25.79,26.08,25.79,26.03,360600.0
2022-05-12 11:30:00,25.98,25.98,25.63,25.7,273900.0,25.98,25.98,25.63,25.7,273900.0
2022-05-12 12:00:00,25.62,25.77,25.53,25.68,285450.0,25.62,25.77,25.53,25.68,285450.0
2022-05-12 12:30:00,25.66,25.88,25.62,25.84,171250.0,25.66,25.88,25.62,25.84,171250.0
2022-05-12 13:00:00,25.81,25.82,25.5,25.51,610150.0,25.81,25.82,25.5,25.51,610150.0
2022-05-12 13:30:00,25.57,25.59,25.2,25.28,358150.0,25.57,25.59,25.2,25.28,358150.0
2022-05-12 14:00:00,25.23,25.34,25.1,25.3,312800.0,25.23,25.34,25.1,25.3,312800.0
2022-05-12 14:30:00,25.29,25.31,25.13,25.16,295650.0,25.29,25.31,25.13,25.16,295650.0
2022-05-12 15:00:00,25.23,25.49,25.12,25.35,1045300.0,25.23,25.49,25.12,25.35,1045300.0
2022-05-12 15:30:00,25.39,25.66,25.35,25.66,723800.0,25.39,25.66,25.35,25.66,723800.0
2022-05-13 09:30:00,25.98,26.71,25.98,26.52,636500.0,25.98,26.71,25.98,26.52,636500.0
2022-05-13 10:00:00,26.62,26.64,26.47,26.63,180700.0,26.62,26.64,26.47,26.63,180700.0
2022-05-13 10:30:00,26.65,26.68,26.52,26.6,230700.0,26.65,26.68,26.52,26.6,230700.0
2022-05-13 11:00:00,26.61,26.75,26.59,26.64,249800.0,26.61,26.75,26.59,26.64,249800.0
2022-05-13 11:30:00,26.68,26.72,26.59,26.67,327650.0,26.68,26.72,26.59,26.67,327650.0
2022-05-13 12:00:00,26.69,26.76,26.62,26.66,232700.0,26.69,26.76,26.62,26.66,232700.0
2022-05-13 12:30:00,26.66,26.71,26.52,26.53,243900.0,26.66,26.71,26.52,26.53,243900.0
2022-05-13 13:00:00,26.54,26.6,26.36,26.46,170250.0,26.54,26.6,26.36,26.46,170250.0
2022-05-13 13:30:00,26.42,26.49,26.21,26.27,417950.0,26.42,26.49,26.21,26.27,417950.0
2022-05-13 14:00:00,26.24,26.24,26.06,26.12,165850.0,26.24,26.24,26.06,26.12,165850.0
2022-05-13 14:30:00,26.18,26.3,26.14,26.26,123050.0,26.18,26.3,26.14,26.26,123050.0
2022-05-13 15:00:00,26.3,26.36,26.28,26.36,125000.0,26.3,26.36,26.28,26.36,125000.0
2022-05-13 15:30:00,26.38,26.41,26.26,26.39,681350.0,26.38,26.41,26.26,26.39,681350.0
2022-05-16 09:30:00,26.18,26.44,26.04,26.2,343500.0,26.18,26.44,26.04,26.2,343500.0
2022-05-16 10:00:00,26.11,26.48,26.09,26.14,289850.0,26.11,26.48,26.09,26.14,289850.0
2022-05-16 10:30:00,26.12,26.15,25.95,25.95,323200.0,26.12,26.15,25.95,25.95,323200.0
2022-05-16 11:00:00,25.91,26.23,25.87,26.22,190000.0,25.91,26.23,25.87,26.22,190000.0
2022-05-16 11:30:00,26.17,26.31,26.1,26.27,174050.0,26.17,26.31,26.1,26.27,174050.0
2022-05-16 12:00:00,26.35,26.35,26.05,26.05,169050.0,26.35,26.35,26.05,26.05,169050.0
2022-05-16 12:30:00,26.08,26.17,26.05,26.12,137550.0,26.08,26.17,26.05,26.12,137550.0
2022-05-16 13:00:00,26.0,26.24,26.0,26.24,145050.0,26.0,26.24,26.0,26.24,145050.0
2022-05-16 13:30:00,26.22,26.26,26.17,26.22,72900.0,26.22,26.26,26.17,26.22,72900.0
2022-05-16 14:00:00,26.17,26.27,26.1,26.27,104950.0,26.17,26.27,26.1,26.27,104950.0
2022-05-16 14:30:00,26.27,26.27,26.1,26.11,60000.0,26.27,26.27,26.1,26.11,60000.0
2022-05-16 15:00:00,26.16,26.16,25.93,25.93,178900.0,26.16,26.16,25.93,25.93,178900.0
2022-05-16 15:30:00,25.91,26.05,25.89,26.02,518000.0,25.91,26.05,25.89,26.02,518000.0
2022-05-17 09:30:00,26.57,26.69,26.41,26.42,516850.0,26.57,26.69,26.41,26.42,516850.0
2022-05-17 10:00:00,26.47,26.47,26.18,26.21,349750.0,26.47,26.47,26.18,26.21,349750.0
2022-05-17 10:30:00,26.22,26.24,25.91,26.04,211900.0,26.22,26.24,25.91,26.04,211900.0
2022-05-17 11:00:00,25.99,26.21,25.99,26.21,278250.0,25.99,26.21,25.99,26.21,278250.0
2022-05-17 11:30:00,26.2,26.37,26.2,26.31,196650.0,26.2,26.37,26.2,26.31,196650.0
2022-05-17 12:00:00,26.32,26.33,26.23,26.33,95000.0,26.32,26.33,26.23,26.33,95000.0
2022-05-17 12:30:00,26.32,26.38,26.26,26.26,189650.0,26.32,26.38,26.26,26.26,189650.0
2022-05-17 13:00:00,26.28,26.38,26.2,26.36,155100.0,26.28,26.38,26.2,26.36,155100.0
2022-05-17 13:30:00,26.36,26.45,26.36,26.4,130800.0,26.36,26.45,26.36,26.4,130800.0
2022-05-17 14:00:00,26.33,26.44,26.16,26.3,269500.0,26.33,26.44,26.16,26.3,269500.0
2022-05-17 14:30:00,26.21,26.4,26.16,26.34,77200.0,26.21,26.4,26.16,26.34,77200.0
2022-05-17 15:00:00,26.39,26.44,26.37,26.39,131000.0,26.39,26.44,26.37,26.39,131000.0
2022-05-17 15:30:00,26.41,26.46,26.27,26.46,651100.0,26.41,26.46,26.27,26.46,651100.0
2022-05-18 09:30:00,25.99,26.11,25.67,25.7,353600.0,25.99,26.11,25.67,25.7,353600.0
2022-05-18 10:00:00,25.69,25.9,25.61,25.61,240550.0,25.69,25.9,25.61,25.61,240550.0
2022-05-18 10:30:00,25.63,25.64,25.4,25.6,453300.0,25.63,25.64,25.4,25.6,453300.0
2022-05-18 11:00:00,25.6,25.6,25.35,25.35,239150.0,25.6,25.6,25.35,25.35,239150.0
2022-05-18 11:30:00,25.39,25.49,25.38,25.48,160800.0,25.39,25.49,25.38,25.48,160800.0
2022-05-18 12:00:00,25.45,25.45,25.24,25.28,193550.0,25.45,25.45,25.24,25.28,193550.0
2022-05-18 12:30:00,25.26,25.33,25.22,25.27,270850.0,25.26,25.33,25.22,25.27,270850.0
2022-05-18 13:00:00,25.27,25.31,25.06,25.11,262200.0,25.27,25.31,25.06,25.11,262200.0
2022-05-18 13:30:00,25.09,25.16,24.95,24.99,505200.0,25.09,25.16,24.95,24.99,505200.0
2022-05-18 14:00:00,24.97,25.1,24.94,25.06,969100.0,24.97,25.1,24.94,25.06,969100.0
2022-05-18 14:30:00,25.03,25.09,24.87,24.87,452400.0,25.03,25.09,24.87,24.87,452400.0
2022-05-18 15:00:00,24.95,24.99,24.8,24.84,434700.0,24.95,24.99,24.8,24.84,434700.0
2022-05-18 15:30:00,24.83,25.12,24.83,25.07,1513250.0,24.83,25.12,24.83,25.07,1513250.0
2022-05-19 09:30:00,24.78,25.1,24.67,24.98,688050.0,24.78,25.1,24.67,24.98,688050.0
2022-05-19 10:00:00,25.07,25.3,25.06,25.14,332250.0,25.07,25.3,25.06,25.14,332250.0
2022-05-19 10:30:00,25.14,25.49,25.13,25.39,343450.0,25.14,25.49,25.13,25.39,343450.0
2022-05-19 11:00:00,25.37,25.42,25.26,25.39,152850.0,25.37,25.42,25.26,25.39,152850.0
2022-05-19 11:30:00,25.39,25.7,25.39,25.55,236750.0,25.39,25.7,25.39,25.55,236750.0
2022-05-19 12:00:00,25.6,25.62,25.43,25.43,186850.0,25.6,25.62,25.43,25.43,186850.0
2022-05-19 12:30:00,25.47,25.5,25.26,25.35,206700.0,25.47,25.5,25.26,25.35,206700.0
2022-05-19 13:00:00,25.31,25.41,25.19,25.37,247100.0,25.31,25.41,25.19,25.37,247100.0
2022-05-19 13:30:00,25.3,25.63,25.28,25.63,174050.0,25.3,25.63,25.28,25.63,174050.0
2022-05-19 14:00:00,25.54,25.61,25.5,25.57,106150.0,25.54,25.61,25.5,25.57,106150.0
2022-05-19 14:30:00,25.58,25.76,25.57,25.71,173600.0,25.58,25.76,25.57,25.71,173600.0
2022-05-19 15:00:00,25.68,25.81,25.48,25.58,239500.0,25.68,25.81,25.48,25.58,239500.0
2022-05-19 15:30:00,25.57,25.58,25.44,25.45,716900.0,25.57,25.58,25.44,25.45,716900.0
2022-05-20 09:30:00,25.86,25.86,25.5,25.81,422000.0,25.86,25.86,25.5,25.81,422000.0
2022-05-20 10:00:00,25.77,25.89,25.6,25.85,596600.0,25.77,25.89,25.6,25.85,596600.0
2022-05-20 10:30:00,25.84,25.84,25.56,25.6,623750.0,25.84,25.84,25.56,25.6,623750.0
2022-05-20 11:00:00,25.59,25.6,25.31,25.49,568700.0,25.59,25.6,25.31,25.49,568700.0
2022-05-20 11:30:00,25.43,25.56,25.42,25.42,235450.0,25.43,25.56,25.42,25.42,235450.0
2022-05-20 12:00:00,25.41,25.46,25.26,25.29,443750.0,25.41,25.46,25.26,25.29,443750.0
2022-05-20 12:30:00,25.28,25.34,25.17,25.29,729650.0,25.28,25.34,25.17,25.29,729650.0
2022-05-20 13:00:00,25.26,25.31,25.13,25.14,492050.0,25.26,25.31,25.13,25.14,492050.0
2022-05-20 13:30:00,25.17,25.44,25.17,25.41,508200.0,25.17,25.44,25.17,25.41,508200.0
2022-05-20 14:00:00,25.3,25.36,25.23,25.32,291800.0,25.3,25.36,25.23,25.32,291800.0
2022-05-20 14:30:00,25.37,25.54,25.26,25.49,488400.0,25.37,25.54,25.26,25.49,488400.0
2022-05-20 15:00:00,25.48,25.54,25.3,25.54,603850.0,25.48,25.54,25.3,25.54,603850.0
2022-05-20 15:30:00,25.49,25.93,25.47,25.92,1630350.0,25.49,25.93,25.47,25.92,1630350.0
2022-05-23 09:30:00,25.97,26.25,25.54,25.54,762900.0,25.97,26.25,25.54,25.54,762900.0
2022-05-23 10:00:00,25.56,25.69,25.29,25.64,645750.0,25.56,25.69,25.29,25.64,645750.0
2022-05-23 10:30:00,25.72,25.77,25.41,25.53,450850.0,25.72,25.77,25.41,25.53,450850.0
2022-05-23 11:00:00,25.54,25.76,25.5,25.65,1026000.0,25.54,25.76,25.5,25.65,1026000.0
2022-05-23 11:30:00,25.62,25.88,25.62,25.83,518050.0,25.62,25.88,25.62,25.83,518050.0
2022-05-23 12:00:00,25.84,25.98,25.82,25.93,225950.0,25.84,25.98,25.82,25.93,225950.0
2022-05-23 12:30:00,25.89,25.96,25.83,25.87,287850.0,25.89,25.96,25.83,25.87,287850.0
2022-05-23 13:00:00,25.87,25.87,25.65,25.72,299550.0,25.87,25.87,25.65,25.72,299550.0
2022-05-23 13:30:00,25.77,25.86,25.73,25.83,233450.0,25.77,25.86,25.73,25.83,233450.0
2022-05-23 14:00:00,25.82,25.91,25.68,25.86,197500.0,25.82,25.91,25.68,25.86,197500.0
2022-05-23 14:30:00,25.94,25.94,25.81,25.85,282350.0,25.94,25.94,25.81,25.85,282350.0
2022-05-23 15:00:00,25.86,25.91,25.71,25.76,367150.0,25.86,25.91,25.71,25.76,367150.0
2022-05-23 15:30:00,25.74,25.82,25.69,25.82,1271350.0,25.74,25.82,25.69,25.82,1271350.0
2022-05-24 09:30:00,25.57,25.57,24.89,24.89,936050.0,25.57,25.57,24.89,24.89,936050.0
2022-05-24 10:00:00,24.91,24.93,24.62,24.89,754550.0,24.91,24.93,24.62,24.89,754550.0
2022-05-24 10:30:00,24.87,24.96,24.7,24.89,469950.0,24.87,24.96,24.7,24.89,469950.0
2022-05-24 11:00:00,24.89,24.92,24.73,24.85,363550.0,24.89,24.92,24.73,24.85,363550.0
2022-05-24 11:30:00,24.86,25.06,24.85,24.98,786350.0,24.86,25.06,24.85,24.98,786350.0
2022-05-24 12:00:00,24.95,25.27,24.95,25.16,336150.0,24.95,25.27,24.95,25.16,336150.0
2022-05-24 12:30:00,25.16,25.19,25.0,25.12,193800.0,25.16,25.19,25.0,25.12,193800.0
2022-05-24 13:00:00,25.04,25.1,24.99,25.09,107550.0,25.04,25.1,24.99,25.09,107550.0
2022-05-24 13:30:00,25.06,25.34,25.01,25.34,340000.0,25.06,25.34,25.01,25.34,340000.0
2022-05-24 14:00:00,25.33,25.33,25.18,25.28,581500.0,25.33,25.33,25.18,25.28,581500.0
2022-05-24 14:30:00,25.25,25.36,25.15,25.22,659350.0,25.25,25.36,25.15,25.22,659350.0
2022-05-24 15:00:00,25.21,25.37,25.21,25.34,286100.0,25.21,25.37,25.21,25.34,286100.0
2022-05-24 15:30:00,25.34,25.57,25.29,25.34,1660600.0,25.34,25.57,25.29,25.34,1660600.0
2022-05-25 09:30:00,24.9,25.73,24.74,25.64,719750.0,24.9,25.73,24.74,25.64,719750.0
2022-05-25 10:00:00,25.63,25.89,25.57,25.88,561000.0,25.63,25.89,25.57,25.88,561000.0
2022-05-25 10:30:00,25.86,26.0,25.69,25.8,454750.0,25.86,26.0,25.69,25.8,454750.0
2022-05-25 11:00:00,25.8,25.82,25.62,25.69,273150.0,25.8,25.82,25.62,25.69,273150.0
2022-05-25 11:30:00,25.62,25.68,25.47,25.66,209950.0,25.62,25.68,25.47,25.66,209950.0
2022-05-25 12:00:00,25.66,25.7,25.52,25.54,123150.0,25.66,25.7,25.52,25.54,123150.0
2022-05-25 12:30:00,25.61,25.66,25.55,25.63,78050.0,25.61,25.66,25.55,25.63,78050.0
2022-05-25 13:00:00,25.62,25.69,25.59,25.64,137750.0,25.62,25.69,25.59,25.64,137750.0
2022-05-25 13:30:00,25.64,25.73,25.56,25.66,150400.0,25.64,25.73,25.56,25.66,150400.0
2022-05-25 14:00:00,25.63,25.8,25.48,25.8,535000.0,25.63,25.8,25.48,25.8,535000.0
2022-05-25 14:30:00,25.8,25.96,25.76,25.9,352250.0,25.8,25.96,25.76,25.9,352250.0
2022-05-25 15:00:00,25.93,26.1,25.91,25.98,524350.0,25.93,26.1,25.91,25.98,524350.0
2022-05-25 15:30:00,25.99,26.01,25.71,25.8,875300.0,25.99,26.01,25.71,25.8,875300.0
2022-05-26 09:30:00,26.08,26.53,25.93,26.51,565500.0,26.08,26.53,25.93,26.51,565500.0
2022-05-26 10:00:00,26.54,26.67,26.46,26.48,154300.0,26.54,26.67,26.46,26.48,154300.0
2022-05-26 10:30:00,26.45,26.5,26.41,26.5,142000.0,26.45,26.5,26.41,26.5,142000.0
2022-05-26 11:00:00,26.57,26.65,26.52,26.6,168250.0,26.57,26.65,26.52,26.6,168250.0
2022-05-26 11:30:00,26.58,26.62,26.47,26.53,179550.0,26.58,26.62,26.47,26.53,179550.0
2022-05-26 12:00:00,26.52,26.85,26.52,26.85,229050.0,26.52,26.85,26.52,26.85,229050.0
2022-05-26 12:30:00,26.85,26.89,26.7,26.89,290100.0,26.85,26.89,26.7,26.89,290100.0
2022-05-26 13:00:00,26.89,26.93,26.71,26.72,369900.0,26.89,26.93,26.71,26.72,369900.0
2022-05-26 13:30:00,26.8,26.92,26.77,26.92,247100.0,26.8,26.92,26.77,26.92,247100.0
2022-05-26 14:00:00,26.88,26.97,26.86,26.96,295150.0,26.88,26.97,26.86,26.96,295150.0
2022-05-26 14:30:00,26.95,26.98,26.85,26.95,246950.0,26.95,26.98,26.85,26.95,246950.0
2022-05-26 15:00:00,26.93,26.94,26.75,26.83,265700.0,26.93,26.94,26.75,26.83,265700.0
2022-05-26 15:30:00,26.81,26.97,26.81,26.82,626050.0,26.81,26.97,26.81,26.82,626050.0
2022-05-27 09:30:00,27.16,27.66,27.16,27.63,425550.0,27.16,27.66,27.16,27.63,425550.0
2022-05-27 10:00:00,27.62,27.69,27.42,27.51,274350.0,27.62,27.69,27.42,27.51,274350.0
2022-05-27 10:30:00,27.49,27.5,27.31,27.37,357750.0,27.49,27.5,27.31,27.37,357750.0
2022-05-27 11:00:00,27.29,27.43,27.26,27.43,299350.0,27.29,27.43,27.26,27.43,299350.0
2022-05-27 11:30:00,27.47,27.73,27.45,27.73,247700.0,27.47,27.73,27.45,27.73,247700.0
2022-05-27 12:00:00,27.71,27.89,27.71,27.84,288900.0,27.71,27.89,27.71,27.84,288900.0
2022-05-27 12:30:00,27.84,28.0,27.84,27.92,347150.0,27.84,28.0,27.84,27.92,347150.0
2022-05-27 13:00:00,27.89,27.99,27.89,27.93,145200.0,27.89,27.99,27.89,27.93,145200.0
2022-05-27 13:30:00,27.94,28.07,27.94,27.96,254300.0,27.94,28.07,27.94,27.96,254300.0
2022-05-27 14:00:00,27.96,28.04,27.95,27.95,66000.0,27.96,28.04,27.95,27.95,66000.0
2022-05-27 14:30:00,27.96,28.04,27.95,28.02,124350.0,27.96,28.04,27.95,28.02,124350.0
2022-05-27 15:00:00,28.01,28.11,28.01,28.11,415350.0,28.01,28.11,28.01,28.11,415350.0
2022-05-27 15:30:00,28.1,28.13,27.91,28.05,998950.0,28.1,28.13,27.91,28.05,998950.0
2022-05-31 09:30:00,27.9,28.1,27.7,27.76,651750.0,27.9,28.1,27.7,27.76,651750.0
2022-05-31 10:00:00,27.72,28.01,27.54,27.97,213500.0,27.72,28.01,27.54,27.97,213500.0
2022-05-31 10:30:00,28.0,28.17,27.99,28.16,313450.0,28.0,28.17,27.99,28.16,313450.0
2022-05-31 11:00:00,28.2,28.29,27.98,28.01,143850.0,28.2,28.29,27.98,28.01,143850.0
2022-05-31 11:30:00,27.95,28.03,27.85,27.92,230750.0,27.95,28.03,27.85,27.92,230750.0
2022-05-31 12:00:00,27.98,27.98,27.87,27.94,241850.0,27.98,27.98,27.87,27.94,241850.0
2022-05-31 12:30:00,27.95,28.06,27.94,28.03,156150.0,27.95,28.06,27.94,28.03,156150.0
2022-05-31 13:00:00,28.0,28.03,27.93,27.93,50000.0,28.0,28.03,27.93,27.93,50000.0
2022-05-31 13:30:00,27.91,28.22,27.91,28.21,63400.0,27.91,28.22,27.91,28.21,63400.0
2022-05-31 14:00:00,28.17,28.21,28.1,28.17,118750.0,28.17,28.21,28.1,28.17,118750.0
2022-05-31 14:30:00,28.2,28.23,28.04,28.08,260150.0,28.2,28.23,28.04,28.08,260150.0
2022-05-31 15:00:00,28.05,28.16,28.02,28.16,120150.0,28.05,28.16,28.02,28.16,120150.0
2022-05-31 15:30:00,28.18,28.22,28.05,28.07,562900.0,28.18,28.22,28.05,28.07,562900.0
2022-06-01 09:30:00,28.03,28.27,28.03,28.09,453200.0,28.03,28.27,28.03,28.09,453200.0
2022-06-01 10:00:00,27.83,27.84,27.54,27.54,280550.0,27.83,27.84,27.54,27.54,280550.0
2022-06-01 10:30:00,27.58,27.58,27.33,27.5,350800.0,27.58,27.58,27.33,27.5,350800.0
2022-06-01 11:00:00,27.49,27.49,27.12,27.18,194450.0,27.49,27.49,27.12,27.18,194450.0
2022-06-01 11:30:00,27.19,27.21,27.04,27.04,160550.0,27.19,27.21,27.04,27.04,160550.0
2022-06-01 12:00:00,27.04,27.27,26.99,27.24,296600.0,27.04,27.27,26.99,27.24,296600.0
2022-06-01 12:30:00,27.26,27.26,27.16,27.23,89350.0,27.26,27.26,27.16,27.23,89350.0
2022-06-01 13:00:00,27.28,27.53,27.27,27.39,238050.0,27.28,27.53,27.27,27.39,238050.0
2022-06-01 13:30:00,27.39,27.61,27.35,27.61,118500.0,27.39,27.61,27.35,27.61,118500.0
2022-06-01 14:00:00,27.6,27.85,27.53,27.81,345950.0,27.6,27.85,27.53,27.81,345950.0
2022-06-01 14:30:00,27.83,27.84,27.65,27.65,307250.0,27.83,27.84,27.65,27.65,307250.0
2022-06-01 15:00:00,27.66,27.83,27.66,27.74,281550.0,27.66,27.83,27.66,27.74,281550.0
2022-06-01 15:30:00,27.74,27.83,27.46,27.49,947950.0,27.74,27.83,27.46,27.49,947950.0
2022-06-02 09:30:00,27.21,27.7,27.21,27.55,226450.0,27.21,27.7,27.21,27.55,226450.0
2022-06-02 10:00:00,27.61,27.73,27.45,27.45,225850.0,27.61,27.73,27.45,27.45,225850.0
2022-06-02 10:30:00,27.43,27.67,27.43,27.64,236050.0,27.43,27.67,27.43,27.64,236050.0
2022-06-02 11:00:00,27.68,27.83,27.68,27.71,208900.0,27.68,27.83,27.68,27.71,208900.0
2022-06-02 11:30:00,27.8,27.82,27.52,27.52,488000.0,27.8,27.82,27.52,27.52,488000.0
2022-06-02 12:00:00,27.53,27.73,27.53,27.67,330900.0,27.53,27.73,27.53,27.67,330900.0
2022-06-02 12:30:00,27.71,27.8,27.67,27.77,273700.0,27.71,27.8,27.67,27.77,273700.0
2022-06-02 13:00:00,27.78,27.89,27.77,27.82,167550.0,27.78,27.89,27.77,27.82,167550.0
2022-06-02 13:30:00,27.86,27.93,27.86,27.92,151950.0,27.86,27.93,27.86,27.92,151950.0
2022-06-02 14:00:00,27.86,27.92,27.85,27.86,117950.0,27.86,27.92,27.85,27.86,117950.0
2022-06-02 14:30:00,27.86,27.92,27.86,27.86,125000.0,27.86,27.92,27.86,27.86,125000.0
2022-06-02 15:00:00,27.82,27.95,27.81,27.85,244900.0,27.82,27.95,27.81,27.85,244900.0
2022-06-02 15:30:00,27.85,27.96,27.79,27.96,458550.0,27.85,27.96,27.79,27.96,458550.0
2022-06-03 09:30:00,27.58,27.8,27.49,27.8,289850.0,27.58,27.8,27.49,27.8,289850.0
2022-06-03 10:00:00,27.8,27.84,27.54,27.64,168150.0,27.8,27.84,27.54,27.64,168150.0
2022-06-03 10:30:00,27.61,27.61,27.37,27.4,90000.0,27.61,27.61,27.37,27.4,90000.0
2022-06-03 11:00:00,27.33,27.37,27.28,27.32,93000.0,27.33,27.37,27.28,27.32,93000.0
2022-06-03 11:30:00,27.28,27.42,27.28,27.35,91700.0,27.28,27.42,27.28,27.35,91700.0
2022-06-03 12:00:00,27.38,27.55,27.32,27.55,139250.0,27.38,27.55,27.32,27.55,139250.0
2022-06-03 12:30:00,27.54,27.64,27.54,27.62,50000.0,27.54,27.64,27.54,27.62,50000.0
2022-06-03 13:00:00,27.62,27.67,27.56,27.6,85600.0,27.62,27.67,27.56,27.6,85600.0
2022-06-03 13:30:00,27.54,27.54,27.47,27.48,60000.0,27.54,27.54,27.47,27.48,60000.0
2022-06-03 14:00:00,27.46,27.53,27.41,27.53,26650.0,27.46,27.53,27.41,27.53,26650.0
2022-06-03 14:30:00,27.5,27.54,27.47,27.53,48800.0,27.5,27.54,27.47,27.53,48800.0
2022-06-03 15:00:00,27.51,27.52,27.39,27.46,120900.0,27.51,27.52,27.39,27.46,120900.0
2022-06-03 15:30:00,27.44,27.55,27.44,27.53,401400.0,27.44,27.55,27.44,27.53,401400.0
2022-06-06 09:30:00,27.82,27.82,27.36,27.53,150350.0,27.82,27.82,27.36,27.53,150350.0
2022-06-06 10:00:00,27.58,27.71,27.54,27.64,128650.0,27.58,27.71,27.54,27.64,128650.0
2022-06-06 10:30:00,27.62,27.68,27.49,27.61,120450.0,27.62,27.68,27.49,27.61,120450.0
2022-06-06 11:00:00,27.7,27.7,27.43,27.47,93750.0,27.7,27.7,27.43,27.47,93750.0
2022-06-06 11:30:00,27.49,27.64,27.49,27.6,97500.0,27.49,27.64,27.49,27.6,97500.0
2022-06-06 12:00:00,27.53,27.63,27.46,27.56,124450.0,27.53,27.63,27.46,27.56,124450.0
2022-06-06 12:30:00,27.55,27.7,27.53,27.7,77600.0,27.55,27.7,27.53,27.7,77600.0
2022-06-06 13:00:00,27.69,27.7,27.56,27.62,92350.0,27.69,27.7,27.56,27.62,92350.0
2022-06-06 13:30:00,27.65,27.66,27.4,27.52,722600.0,27.65,27.66,27.4,27.52,722600.0
2022-06-06 14:00:00,27.52,27.56,27.4,27.4,115300.0,27.52,27.56,27.4,27.4,115300.0
2022-06-06 14:30:00,27.43,27.51,27.43,27.49,77850.0,27.43,27.51,27.43,27.49,77850.0
2022-06-06 15:00:00,27.49,27.54,27.47,27.52,152850.0,27.49,27.54,27.47,27.52,152850.0
2022-06-06 15:30:00,27.5,27.58,27.43,27.58,700250.0,27.5,27.58,27.43,27.58,700250.0
2022-06-07 09:30:00,27.11,27.54,27.11,27.4,454200.0,27.11,27.54,27.11,27.4,454200.0
2022-06-07 10:00:00,27.38,27.72,27.36,27.67,126100.0,27.38,27.72,27.36,27.67,126100.0
2022-06-07 10:30:00,27.71,27.88,27.71,27.79,182750.0,27.71,27.88,27.71,27.79,182750.0
2022-06-07 11:00:00,27.76,27.76,27.47,27.49,227000.0,27.76,27.76,27.47,27.49,227000.0
2022-06-07 11:30:00,27.53,27.54,27.36,27.54,110000.0,27.53,27.54,27.36,27.54,110000.0
2022-06-07 12:00:00,27.53,27.53,27.43,27.43,85150.0,27.53,27.53,27.43,27.43,85150.0
2022-06-07 12:30:00,27.43,27.66,27.43,27.66,97700.0,27.43,27.66,27.43,27.66,97700.0
2022-06-07 13:00:00,27.62,27.72,27.62,27.72,105950.0,27.62,27.72,27.62,27.72,105950.0
2022-06-07 13:30:00,27.6,27.66,27.6,27.66,45000.0,27.6,27.66,27.6,27.66,45000.0
2022-06-07 14:00:00,27.61,27.73,27.61,27.7,117550.0,27.61,27.73,27.61,27.7,117550.0
2022-06-07 14:30:00,27.73,27.74,27.55,27.66,758800.0,27.73,27.74,27.55,27.66,758800.0
2022-06-07 15:00:00,27.7,27.82,27.7,27.81,155400.0,27.7,27.82,27.7,27.81,155400.0
2022-06-07 15:30:00,27.8,27.87,27.79,27.81,691750.0,27.8,27.87,27.79,27.81,691750.0
2022-06-08 09:30:00,27.76,27.94,27.54,27.78,775650.0,27.76,27.94,27.54,27.78,775650.0
2022-06-08 10:00:00,27.9,27.9,27.6,27.69,924300.0,27.9,27.9,27.6,27.69,924300.0
2022-06-08 10:30:00,27.68,27.72,27.63,27.72,80000.0,27.68,27.72,27.63,27.72,80000.0
2022-06-08 11:00:00,27.68,27.82,27.61,27.71,65400.0,27.68,27.82,27.61,27.71,65400.0
2022-06-08 11:30:00,27.79,27.82,27.74,27.74,82850.0,27.79,27.82,27.74,27.74,82850.0
2022-06-08 12:00:00,27.74,27.81,27.73,27.73,142800.0,27.74,27.81,27.73,27.73,142800.0
2022-06-08 12:30:00,27.7,27.7,27.66,27.66,45000.0,27.7,27.7,27.66,27.66,45000.0
2022-06-08 13:00:00,27.64,27.64,27.56,27.63,158600.0,27.64,27.64,27.56,27.63,158600.0
2022-06-08 13:30:00,27.59,27.6,27.47,27.53,284800.0,27.59,27.6,27.47,27.53,284800.0
2022-06-08 14:00:00,27.59,27.6,27.48,27.48,105000.0,27.59,27.6,27.48,27.48,105000.0
2022-06-08 14:30:00,27.54,27.57,27.5,27.52,142650.0,27.54,27.57,27.5,27.52,142650.0
2022-06-08 15:00:00,27.54,27.59,27.48,27.52,167300.0,27.54,27.59,27.48,27.52,167300.0
2022-06-08 15:30:00,27.54,27.56,27.43,27.47,1075100.0,27.54,27.56,27.43,27.47,1075100.0
2022-06-09 09:30:00,27.26,27.68,27.26,27.63,292850.0,27.26,27.68,27.26,27.63,292850.0
2022-06-09 10:00:00,27.6,27.72,27.57,27.6,127650.0,27.6,27.72,27.57,27.6,127650.0
2022-06-09 10:30:00,27.62,27.62,27.44,27.53,112200.0,27.62,27.62,27.44,27.53,112200.0
2022-06-09 11:00:00,27.47,27.62,27.43,27.62,102050.0,27.47,27.62,27.43,27.62,102050.0
2022-06-09 11:30:00,27.57,27.67,27.49,27.53,107000.0,27.57,27.67,27.49,27.53,107000.0
2022-06-09 12:00:00,27.51,27.78,27.51,27.78,245000.0,27.51,27.78,27.51,27.78,245000.0
2022-06-09 12:30:00,27.71,27.82,27.71,27.73,135000.0,27.71,27.82,27.71,27.73,135000.0
2022-06-09 13:00:00,27.67,27.67,27.63,27.63,62500.0,27.67,27.67,27.63,27.63,62500.0
2022-06-09 13:30:00,27.61,27.68,27.61,27.68,109350.0,27.61,27.68,27.61,27.68,109350.0
2022-06-09 14:00:00,27.67,27.76,27.64,27.76,420900.0,27.67,27.76,27.64,27.76,420900.0
2022-06-09 14:30:00,27.68,27.68,27.62,27.62,70500.0,27.68,27.68,27.62,27.62,70500.0
2022-06-09 15:00:00,27.62,27.62,27.47,27.5,610350.0,27.62,27.62,27.47,27.5,610350.0
2022-06-09 15:30:00,27.53,27.57,27.38,27.38,1147350.0,27.53,27.57,27.38,27.38,1147350.0
2022-06-10 09:30:00,26.77,26.87,26.24,26.38,1013400.0,26.77,26.87,26.24,26.38,1013400.0
2022-06-10 10:00:00,26.33,26.34,26.1,26.26,866100.0,26.33,26.34,26.1,26.26,866100.0
2022-06-10 10:30:00,26.25,26.44,26.24,26.24,611450.0,26.25,26.44,26.24,26.24,611450.0
2022-06-10 11:00:00,26.21,26.29,26.14,26.18,303050.0,26.21,26.29,26.14,26.18,303050.0
2022-06-10 11:30:00,26.18,26.2,26.04,26.04,532150.0,26.18,26.2,26.04,26.04,532150.0
2022-06-10 12:00:00,26.11,26.22,26.05,26.21,317050.0,26.11,26.22,26.05,26.21,317050.0
2022-06-10 12:30:00,26.18,26.3,26.13,26.26,244450.0,26.18,26.3,26.13,26.26,244450.0
2022-06-10 13:00:00,26.27,26.29,26.19,26.27,178900.0,26.27,26.29,26.19,26.27,178900.0
2022-06-10 13:30:00,26.27,26.51,26.2,26.45,216500.0,26.27,26.51,26.2,26.45,216500.0
2022-06-10 14:00:00,26.44,26.51,26.33,26.4,218550.0,26.44,26.51,26.33,26.4,218550.0
2022-06-10 14:30:00,26.41,26.52,26.36,26.52,216900.0,26.41,26.52,26.36,26.52,216900.0
2022-06-10 15:00:00,26.56,26.6,26.39,26.54,510700.0,26.56,26.6,26.39,26.54,510700.0
2022-06-10 15:30:00,26.53,26.53,26.33,26.33,1123200.0,26.53,26.53,26.33,26.33,1123200.0
2022-06-13 09:30:00,25.42,25.7,24.85,24.85,836100.0,25.42,25.7,24.85,24.85,836100.0
2022-06-13 10:00:00,24.81,25.05,24.65,24.67,566700.0,24.81,25.05,24.65,24.67,566700.0
2022-06-13 10:30:00,24.71,24.71,24.28,24.62,980000.0,24.71,24.71,24.28,24.62,980000.0
2022-06-13 11:00:00,24.63,24.72,24.48,24.7,336950.0,24.63,24.72,24.48,24.7,336950.0
2022-06-13 11:30:00,24.73,24.83,24.68,24.73,335250.0,24.73,24.83,24.68,24.73,335250.0
2022-06-13 12:00:00,24.76,24.95,24.75,24.94,235600.0,24.76,24.95,24.75,24.94,235600.0
2022-06-13 12:30:00,24.93,25.06,24.83,24.83,853450.0,24.93,25.06,24.83,24.83,853450.0
2022-06-13 13:00:00,24.83,24.85,24.61,24.7,250500.0,24.83,24.85,24.61,24.7,250500.0
2022-06-13 13:30:00,24.7,24.8,24.63,24.74,245550.0,24.7,24.8,24.63,24.74,245550.0
2022-06-13 14:00:00,24.76,24.82,24.72,24.8,258750.0,24.76,24.82,24.72,24.8,258750.0
2022-06-13 14:30:00,24.76,24.88,24.72,24.76,336650.0,24.76,24.88,24.72,24.76,336650.0
2022-06-13 15:00:00,24.73,24.83,24.65,24.66,438200.0,24.73,24.83,24.65,24.66,438200.0
2022-06-13 15:30:00,24.65,24.73,24.59,24.68,1794550.0,24.65,24.73,24.59,24.68,1794550.0
2022-06-14 09:30:00,24.47,24.9,24.41,24.72,423000.0,24.47,24.9,24.41,24.72,423000.0
2022-06-14 10:00:00,24.71,24.75,24.36,24.36,251600.0,24.71,24.75,24.36,24.36,251600.0
2022-06-14 10:30:00,24.43,24.65,24.36,24.56,124250.0,24.43,24.65,24.36,24.56,124250.0
2022-06-14 11:00:00,24.56,24.6,24.36,24.48,279850.0,24.56,24.6,24.36,24.48,279850.0
2022-06-14 11:30:00,24.41,24.62,24.41,24.62,316750.0,24.41,24.62,24.41,24.62,316750.0
2022-06-14 12:00:00,24.6,24.6,24.41,24.42,134650.0,24.6,24.6,24.41,24.42,134650.0
2022-06-14 12:30:00,24.43,24.47,24.35,24.35,95000.0,24.43,24.47,24.35,24.35,95000.0
2022-06-14 13:00:00,24.41,24.59,24.4,24.52,65000.0,24.41,24.59,24.4,24.52,65000.0
2022-06-14 13:30:00,24.46,24.47,24.25,24.25,142000.0,24.46,24.47,24.25,24.25,142000.0
2022-06-14 14:00:00,24.28,24.31,24.26,24.31,347500.0,24.28,24.31,24.26,24.31,347500.0
2022-06-14 14:30:00,24.3,24.32,24.14,24.17,165050.0,24.3,24.32,24.14,24.17,165050.0
2022-06-14 15:00:00,24.17,24.17,23.93,24.01,681600.0,24.17,24.17,23.93,24.01,681600.0
2022-06-14 15:30:00,24.01,24.19,24.01,24.08,940950.0,24.01,24.19,24.01,24.08,940950.0
2022-06-15 09:30:00,24.67,25.05,24.64,24.96,413100.0,24.67,25.05,24.64,24.96,413100.0
2022-06-15 10:00:00,24.97,25.12,24.97,25.11,147050.0,24.97,25.12,24.97,25.11,147050.0
2022-06-15 10:30:00,25.07,25.07,24.83,24.99,238850.0,25.07,25.07,24.83,24.99,238850.0
2022-06-15 11:00:00,24.95,25.07,24.94,25.07,172800.0,24.95,25.07,24.94,25.07,172800.0
2022-06-15 11:30:00,25.1,25.23,25.1,25.21,148250.0,25.1,25.23,25.1,25.21,148250.0
2022-06-15 12:00:00,25.2,25.38,25.19,25.34,112600.0,25.2,25.38,25.19,25.34,112600.0
2022-06-15 12:30:00,25.37,25.37,25.2,25.22,343750.0,25.37,25.37,25.2,25.22,343750.0
2022-06-15 13:00:00,25.17,25.34,25.16,25.26,368650.0,25.17,25.34,25.16,25.26,368650.0
2022-06-15 13:30:00,25.26,25.38,25.2,25.29,335350.0,25.26,25.38,25.2,25.29,335350.0
2022-06-15 14:00:00,25.41,25.46,25.04,25.08,431500.0,25.41,25.46,25.04,25.08,431500.0
2022-06-15 14:30:00,25.16,25.59,24.96,25.24,502500.0,25.16,25.59,24.96,25.24,502500.0
2022-06-15 15:00:00,25.34,25.65,25.31,25.65,587400.0,25.34,25.65,25.31,25.65,587400.0
2022-06-15 15:30:00,25.63,25.8,25.32,25.36,1215450.0,25.63,25.8,25.32,25.36,1215450.0
2022-06-16 09:30:00,24.95,24.95,24.43,24.54,599700.0,24.95,24.95,24.43,24.54,599700.0
2022-06-16 10:00:00,24.47,24.5,24.34,24.36,299550.0,24.47,24.5,24.34,24.36,299550.0
2022-06-16 10:30:00,24.38,24.39,24.21,24.27,302900.0,24.38,24.39,24.21,24.27,302900.0
2022-06-16 11:00:00,24.27,24.5,24.18,24.5,783900.0,24.27,24.5,24.18,24.5,783900.0
2022-06-16 11:30:00,24.46,24.48,24.36,24.38,263600.0,24.46,24.48,24.36,24.38,263600.0
2022-06-16 12:00:00,24.41,24.42,24.3,24.33,150000.0,24.41,24.42,24.3,24.33,150000.0
2022-06-16 12:30:00,24.35,24.47,24.33,24.4,289500.0,24.35,24.47,24.33,24.4,289500.0
2022-06-16 13:00:00,24.42,24.46,24.3,24.41,178200.0,24.42,24.46,24.3,24.41,178200.0
2022-06-16 13:30:00,24.37,24.4,24.27,24.31,201250.0,24.37,24.4,24.27,24.31,201250.0
2022-06-16 14:00:00,24.3,24.42,24.28,24.34,291750.0,24.3,24.42,24.28,24.34,291750.0
2022-06-16 14:30:00,24.32,24.43,24.16,24.18,430100.0,24.32,24.43,24.16,24.18,430100.0
2022-06-16 15:00:00,24.18,24.37,24.18,24.33,616500.0,24.18,24.37,24.18,24.33,616500.0
2022-06-16 15:30:00,24.33,24.35,24.12,24.29,1328450.0,24.33,24.35,24.12,24.29,1328450.0
2022-06-17 09:30:00,24.38,25.07,24.36,24.98,1859700.0,24.38,25.07,24.36,24.98,1859700.0
2022-06-17 10:00:00,24.95,24.96,24.55,24.65,372850.0,24.95,24.96,24.55,24.65,372850.0
2022-06-17 10:30:00,24.68,25.0,24.62,24.83,660750.0,24.68,25.0,24.62,24.83,660750.0
2022-06-17 11:00:00,24.79,24.93,24.7,24.85,317350.0,24.79,24.93,24.7,24.85,317350.0
2022-06-17 11:30:00,24.85,24.85,24.62,24.74,194450.0,24.85,24.85,24.62,24.74,194450.0
2022-06-17 12:00:00,24.74,24.83,24.61,24.78,138500.0,24.74,24.83,24.61,24.78,138500.0
2022-06-17 12:30:00,24.77,24.85,24.68,24.83,255550.0,24.77,24.85,24.68,24.83,255550.0
2022-06-17 13:00:00,24.82,24.95,24.82,24.94,284900.0,24.82,24.95,24.82,24.94,284900.0
2022-06-17 13:30:00,24.93,25.0,24.91,25.0,239100.0,24.93,25.0,24.91,25.0,239100.0
2022-06-17 14:00:00,25.0,25.16,25.0,25.1,290400.0,25.0,25.16,25.0,25.1,290400.0
2022-06-17 14:30:00,24.97,25.14,24.96,25.11,279800.0,24.97,25.14,24.96,25.11,279800.0
2022-06-17 15:00:00,25.14,25.19,25.05,25.16,365700.0,25.14,25.19,25.05,25.16,365700.0
2022-06-17 15:30:00,25.14,25.14,24.91,24.91,1290350.0,25.14,25.14,24.91,24.91,1290350.0
2022-06-21 09:30:00,25.28,25.57,25.19,25.34,485700.0,25.28,25.57,25.19,25.34,485700.0
2022-06-21 10:00:00,25.39,25.47,25.37,25.42,208050.0,25.39,25.47,25.37,25.42,208050.0
2022-06-21 10:30:00,25.42,25.5,25.37,25.45,205400.0,25.42,25.5,25.37,25.45,205400.0
2022-06-21 11:00:00,25.45,25.48,25.41,25.41,106850.0,25.45,25.48,25.41,25.41,106850.0
2022-06-21 11:30:00,25.44,25.44,25.24,25.24,144450.0,25.44,25.44,25.24,25.24,144450.0
2022-06-21 12:00:00,25.26,25.34,25.22,25.25,157550.0,25.26,25.34,25.22,25.25,157550.0
2022-06-21 12:30:00,25.27,25.27,25.23,25.25,51550.0,25.27,25.27,25.23,25.25,51550.0
2022-06-21 13:00:00,25.21,25.24,25.19,25.23,138450.0,25.21,25.24,25.19,25.23,138450.0
2022-06-21 13:30:00,25.24,25.27,25.23,25.27,109700.0,25.24,25.27,25.23,25.27,109700.0
2022-06-21 14:00:00,25.23,25.26,25.19,25.2,112550.0,25.23,25.26,25.19,25.2,112550.0
2022-06-21 14:30:00,25.18,25.26,25.18,25.22,141950.0,25.18,25.26,25.18,25.22,141950.0
2022-06-21 15:00:00,25.24,25.27,25.18,25.23,824200.0,25.24,25.27,25.18,25.23,824200.0
2022-06-21 15:30:00,25.23,25.25,25.18,25.2,574250.0,25.23,25.25,25.18,25.2,574250.0
2022-06-22 09:30:00,24.83,25.1,24.6,25.0,335550.0,24.83,25.1,24.6,25.0,335550.0
2022-06-22 10:00:00,25.03,25.38,25.01,25.3,260500.0,25.03,25.38,25.01,25.3,260500.0
2022-06-22 10:30:00,25.38,25.42,25.22,25.22,90850.0,25.38,25.42,25.22,25.22,90850.0
2022-06-22 11:00:00,25.19,25.34,25.19,25.34,75950.0,25.19,25.34,25.19,25.34,75950.0
2022-06-22 11:30:00,25.33,25.36,25.11,25.11,168450.0,25.33,25.36,25.11,25.11,168450.0
2022-06-22 12:00:00,25.19,25.27,25.18,25.22,40000.0,25.19,25.27,25.18,25.22,40000.0
2022-06-22 12:30:00,25.3,25.32,25.23,25.23,57850.0,25.3,25.32,25.23,25.23,57850.0
2022-06-22 13:00:00,25.23,25.33,25.23,25.28,55000.0,25.23,25.33,25.23,25.28,55000.0
2022-06-22 13:30:00,25.28,25.28,25.22,25.22,60150.0,25.28,25.28,25.22,25.22,60150.0
2022-06-22 14:00:00,25.27,25.33,25.24,25.26,110750.0,25.27,25.33,25.24,25.26,110750.0
2022-06-22 14:30:00,25.27,25.28,25.16,25.22,115000.0,25.27,25.28,25.16,25.22,115000.0
2022-06-22 15:00:00,25.22,25.23,25.11,25.11,103100.0,25.22,25.23,25.11,25.11,103100.0
2022-06-22 15:30:00,25.08,25.17,25.04,25.08,882600.0,25.08,25.17,25.04,25.08,882600.0
2022-06-23 09:30:00,25.3,25.3,25.1,25.3,449950.0,25.3,25.3,25.1,25.3,449950.0
2022-06-23 10:00:00,25.24,25.32,25.17,25.22,353650.0,25.24,25.32,25.17,25.22,353650.0
2022-06-23 10:30:00,25.2,25.41,25.19,25.41,142150.0,25.2,25.41,25.19,25.41,142150.0
2022-06-23 11:00:00,25.34,25.6,25.34,25.6,253100.0,25.34,25.6,25.34,25.6,253100.0
2022-06-23 11:30:00,25.66,25.66,25.53,25.63,352950.0,25.66,25.66,25.53,25.63,352950.0
2022-06-23 12:00:00,25.64,25.7,25.6,25.68,279600.0,25.64,25.7,25.6,25.68,279600.0
2022-06-23 12:30:00,25.62,25.63,25.52,25.53,152900.0,25.62,25.63,25.52,25.53,152900.0
2022-06-23 13:00:00,25.5,25.61,25.45,25.61,122350.0,25.5,25.61,25.45,25.61,122350.0
2022-06-23 13:30:00,25.64,25.64,25.54,25.63,85000.0,25.64,25.64,25.54,25.63,85000.0
2022-06-23 14:00:00,25.58,25.62,25.53,25.62,100350.0,25.58,25.62,25.53,25.62,100350.0
2022-06-23 14:30:00,25.63,25.68,25.62,25.66,177150.0,25.63,25.68,25.62,25.66,177150.0
2022-06-23 15:00:00,25.65,25.72,25.61,25.71,427400.0,25.65,25.72,25.61,25.71,427400.0
2022-06-23 15:30:00,25.72,25.85,25.72,25.77,856350.0,25.72,25.85,25.72,25.77,856350.0
2022-06-24 09:30:00,25.98,26.33,25.92,26.23,398600.0,25.98,26.33,25.92,26.23,398600.0
2022-06-24 10:00:00,26.34,26.39,26.27,26.28,179500.0,26.34,26.39,26.27,26.28,179500.0
2022-06-24 10:30:00,26.3,26.36,26.29,26.36,86800.0,26.3,26.36,26.29,26.36,86800.0
2022-06-24 11:00:00,26.38,26.39,26.22,26.29,117000.0,26.38,26.39,26.22,26.29,117000.0
2022-06-24 11:30:00,26.29,26.39,26.27,26.39,146900.0,26.29,26.39,26.27,26.39,146900.0
2022-06-24 12:00:00,26.37,26.37,26.28,26.32,148050.0,26.37,26.37,26.28,26.32,148050.0
2022-06-24 12:30:00,26.34,26.35,26.24,26.25,113800.0,26.34,26.35,26.24,26.25,113800.0
2022-06-24 13:00:00,26.26,26.33,26.26,26.29,107450.0,26.26,26.33,26.26,26.29,107450.0
2022-06-24 13:30:00,26.31,26.34,26.3,26.32,50300.0,26.31,26.34,26.3,26.32,50300.0
2022-06-24 14:00:00,26.34,26.36,26.28,26.3,110100.0,26.34,26.36,26.28,26.3,110100.0
2022-06-24 14:30:00,26.3,26.35,26.29,26.34,169500.0,26.3,26.35,26.29,26.34,169500.0
2022-06-24 15:00:00,26.34,26.38,26.29,26.34,199150.0,26.34,26.38,26.29,26.34,199150.0
2022-06-24 15:30:00,26.34,26.58,26.32,26.56,1063600.0,26.34,26.58,26.32,26.56,1063600.0
2022-06-27 09:30:00,26.98,26.98,26.41,26.7,373250.0,26.98,26.98,26.41,26.7,373250.0
2022-06-27 10:00:00,26.7,26.71,26.52,26.53,180250.0,26.7,26.71,26.52,26.53,180250.0
2022-06-27 10:30:00,26.53,26.87,26.52,26.83,136850.0,26.53,26.87,26.52,26.83,136850.0
2022-06-27 11:00:00,26.77,26.93,26.72,26.93,114500.0,26.77,26.93,26.72,26.93,114500.0
2022-06-27 11:30:00,26.88,26.88,26.73,26.73,83450.0,26.88,26.88,26.73,26.73,83450.0
2022-06-27 12:00:00,26.75,26.82,26.71,26.79,132000.0,26.75,26.82,26.71,26.79,132000.0
2022-06-27 12:30:00,26.76,26.92,26.74,26.91,110750.0,26.76,26.92,26.74,26.91,110750.0
2022-06-27 13:00:00,26.88,26.9,26.84,26.87,77950.0,26.88,26.9,26.84,26.87,77950.0
2022-06-27 13:30:00,26.86,26.87,26.81,26.81,103850.0,26.86,26.87,26.81,26.81,103850.0
2022-06-27 14:00:00,26.8,26.89,26.8,26.89,42500.0,26.8,26.89,26.8,26.89,42500.0
2022-06-27 14:30:00,26.92,27.01,26.85,26.85,134200.0,26.92,27.01,26.85,26.85,134200.0
2022-06-27 15:00:00,26.92,26.93,26.76,26.79,276200.0,26.92,26.93,26.76,26.79,276200.0
2022-06-27 15:30:00,26.78,26.85,26.62,26.66,1380700.0,26.78,26.85,26.62,26.66,1380700.0
2022-06-28 09:30:00,26.64,26.92,26.6,26.73,252400.0,26.64,26.92,26.6,26.73,252400.0
2022-06-28 10:00:00,26.73,26.73,26.46,26.59,198650.0,26.73,26.73,26.46,26.59,198650.0
2022-06-28 10:30:00,26.51,26.55,26.46,26.47,95000.0,26.51,26.55,26.46,26.47,95000.0
2022-06-28 11:00:00,26.42,26.43,26.15,26.21,76000.0,26.42,26.43,26.15,26.21,76000.0
2022-06-28 11:30:00,26.19,26.27,26.0,26.06,151400.0,26.19,26.27,26.0,26.06,151400.0
2022-06-28 12:00:00,26.03,26.11,26.0,26.11,115850.0,26.03,26.11,26.0,26.11,115850.0
2022-06-28 12:30:00,26.13,26.26,26.07,26.2,92150.0,26.13,26.26,26.07,26.2,92150.0
2022-06-28 13:00:00,26.17,26.24,26.17,26.23,100800.0,26.17,26.24,26.17,26.23,100800.0
2022-06-28 13:30:00,26.23,26.23,26.12,26.13,45100.0,26.23,26.23,26.12,26.13,45100.0
2022-06-28 14:00:00,26.09,26.09,25.96,25.98,584150.0,26.09,26.09,25.96,25.98,584150.0
2022-06-28 14:30:00,25.94,26.01,25.91,25.94,105300.0,25.94,26.01,25.91,25.94,105300.0
2022-06-28 15:00:00,25.97,25.97,25.83,25.88,237400.0,25.97,25.97,25.83,25.88,237400.0
2022-06-28 15:30:00,25.92,25.92,25.75,25.8,643900.0,25.92,25.92,25.75,25.8,643900.0
2022-06-29 09:30:00,25.84,25.84,25.54,25.76,188900.0,25.84,25.84,25.54,25.76,188900.0
2022-06-29 10:00:00,25.8,25.9,25.56,25.69,281150.0,25.8,25.9,25.56,25.69,281150.0
2022-06-29 10:30:00,25.68,25.88,25.67,25.72,296850.0,25.68,25.88,25.67,25.72,296850.0
2022-06-29 11:00:00,25.74,25.75,25.63,25.67,550650.0,25.74,25.75,25.63,25.67,550650.0
2022-06-29 11:30:00,25.79,25.83,25.78,25.83,35000.0,25.79,25.83,25.78,25.83,35000.0
2022-06-29 12:00:00,25.68,25.72,25.68,25.68,40000.0,25.68,25.72,25.68,25.68,40000.0
2022-06-29 12:30:00,25.7,25.79,25.7,25.73,50000.0,25.7,25.79,25.7,25.73,50000.0
2022-06-29 13:00:00,25.77,25.78,25.64,25.68,70300.0,25.77,25.78,25.64,25.68,70300.0
2022-06-29 13:30:00,25.76,25.8,25.62,25.79,229100.0,25.76,25.8,25.62,25.79,229100.0
2022-06-29 14:00:00,25.83,25.94,25.83,25.84,134950.0,25.83,25.94,25.83,25.84,134950.0
2022-06-29 14:30:00,25.83,25.83,25.72,25.75,92150.0,25.83,25.83,25.72,25.75,92150.0
2022-06-29 15:00:00,25.73,25.81,25.71,25.77,200400.0,25.73,25.81,25.71,25.77,200400.0
2022-06-29 15:30:00,25.76,25.79,25.64,25.76,666400.0,25.76,25.79,25.64,25.76,666400.0
2022-06-30 09:30:00,25.65,25.71,25.4,25.7,640250.0,25.65,25.71,25.4,25.7,640250.0
2022-06-30 10:00:00,25.7,25.71,25.58,25.62,450750.0,25.7,25.71,25.58,25.62,450750.0
2022-06-30 10:30:00,25.63,25.93,25.63,25.9,229950.0,25.63,25.93,25.63,25.9,229950.0
2022-06-30 11:00:00,25.9,26.26,25.87,26.26,292550.0,25.9,26.26,25.87,26.26,292550.0
2022-06-30 11:30:00,26.23,26.3,26.15,26.26,380700.0,26.23,26.3,26.15,26.26,380700.0
2022-06-30 12:00:00,26.25,26.37,26.17,26.35,222750.0,26.25,26.37,26.17,26.35,222750.0
2022-06-30 12:30:00,26.36,26.44,26.3,26.34,225000.0,26.36,26.44,26.3,26.34,225000.0
2022-06-30 13:00:00,26.36,26.38,26.18,26.32,225000.0,26.36,26.38,26.18,26.32,225000.0
2022-06-30 13:30:00,26.33,26.43,26.32,26.41,286350.0,26.33,26.43,26.32,26.41,286350.0
2022-06-30 14:00:00,26.4,26.43,26.34,26.37,252500.0,26.4,26.43,26.34,26.37,252500.0
2022-06-30 14:30:00,26.37,26.42,26.28,26.31,331400.0,26.37,26.42,26.28,26.31,331400.0
2022-06-30 15:00:00,26.31,26.35,26.1,26.29,305000.0,26.31,26.35,26.1,26.29,305000.0
2022-06-30 15:30:00,26.32,26.37,26.02,26.15,1010650.0,26.32,26.37,26.02,26.15,1010650.0
2022-07-01 09:30:00,26.04,26.36,25.92,26.33,488650.0,26.04,26.36,25.92,26.33,488650.0
2022-07-01 10:00:00,26.36,26.36,26.05,26.07,351550.0,26.36,26.36,26.05,26.07,351550.0
2022-07-01 10:30:00,26.04,26.04,25.81,25.81,230850.0,26.04,26.04,25.81,25.81,230850.0
2022-07-01 11:00:00,25.87,26.17,25.86,26.11,227000.0,25.87,26.17,25.86,26.11,227000.0
2022-07-01 11:30:00,26.08,26.16,26.0,26.0,116850.0,26.08,26.16,26.0,26.0,116850.0
2022-07-01 12:00:00,26.03,26.14,26.01,26.14,93000.0,26.03,26.14,26.01,26.14,93000.0
2022-07-01 12:30:00,26.12,26.12,26.06,26.09,129200.0,26.12,26.12,26.06,26.09,129200.0
2022-07-01 13:00:00,26.03,26.06,26.02,26.03,93050.0,26.03,26.06,26.02,26.03,93050.0
2022-07-01 13:30:00,26.07,26.08,25.99,26.03,231050.0,26.07,26.08,25.99,26.03,231050.0
2022-07-01 14:00:00,25.99,26.01,25.9,25.98,142500.0,25.99,26.01,25.9,25.98,142500.0
2022-07-01 14:30:00,26.01,26.02,25.98,25.98,123800.0,26.01,26.02,25.98,25.98,123800.0
2022-07-01 15:00:00,26.0,26.05,25.96,26.02,686800.0,26.0,26.05,25.96,26.02,686800.0
2022-07-01 15:30:00,26.02,26.15,26.01,26.11,664250.0,26.02,26.15,26.01,26.11,664250.0
2022-07-05 09:30:00,25.69,25.93,25.42,25.54,488050.0,25.69,25.93,25.42,25.54,488050.0
2022-07-05 10:00:00,25.56,25.76,25.41,25.64,425800.0,25.56,25.76,25.41,25.64,425800.0
2022-07-05 10:30:00,25.7,26.03,25.69,25.96,296450.0,25.7,26.03,25.69,25.96,296450.0
2022-07-05 11:00:00,25.96,26.32,25.95,26.31,473700.0,25.96,26.32,25.95,26.31,473700.0
2022-07-05 11:30:00,26.24,26.41,26.24,26.3,570500.0,26.24,26.41,26.24,26.3,570500.0
2022-07-05 12:00:00,26.35,26.69,26.29,26.68,397800.0,26.35,26.69,26.29,26.68,397800.0
2022-07-05 12:30:00,26.69,26.77,26.68,26.77,287200.0,26.69,26.77,26.68,26.77,287200.0
2022-07-05 13:00:00,26.78,26.98,26.74,26.98,117400.0,26.78,26.98,26.74,26.98,117400.0
2022-07-05 13:30:00,26.99,27.09,26.99,27.04,92000.0,26.99,27.09,26.99,27.04,92000.0
2022-07-05 14:00:00,27.04,27.09,27.03,27.09,261750.0,27.04,27.09,27.03,27.09,261750.0
2022-07-05 14:30:00,27.09,27.23,27.09,27.22,304800.0,27.09,27.23,27.09,27.22,304800.0
2022-07-05 15:00:00,27.19,27.39,27.15,27.39,480600.0,27.19,27.39,27.15,27.39,480600.0
2022-07-05 15:30:00,27.4,27.46,27.22,27.25,1598950.0,27.4,27.46,27.22,27.25,1598950.0
2022-07-06 09:30:00,27.22,27.39,26.91,27.24,345150.0,27.22,27.39,26.91,27.24,345150.0
2022-07-06 10:00:00,27.15,27.28,27.08,27.11,191850.0,27.15,27.28,27.08,27.11,191850.0
2022-07-06 10:30:00,27.18,27.2,27.07,27.07,138400.0,27.18,27.2,27.07,27.07,138400.0
2022-07-06 11:00:00,26.9,27.02,26.82,26.82,190900.0,26.9,27.02,26.82,26.82,190900.0
2022-07-06 11:30:00,26.81,26.86,26.77,26.77,128300.0,26.81,26.86,26.77,26.77,128300.0
2022-07-06 12:00:00,26.8,26.87,26.76,26.79,92000.0,26.8,26.87,26.76,26.79,92000.0
2022-07-06 12:30:00,26.81,26.86,26.69,26.73,101550.0,26.81,26.86,26.69,26.73,101550.0
2022-07-06 13:00:00,26.73,26.76,26.7,26.7,45000.0,26.73,26.76,26.7,26.7,45000.0
2022-07-06 13:30:00,26.7,26.76,26.65,26.76,39250.0,26.7,26.76,26.65,26.76,39250.0
2022-07-06 14:00:00,26.74,26.75,26.6,26.69,110900.0,26.74,26.75,26.6,26.69,110900.0
2022-07-06 14:30:00,26.81,27.07,26.8,26.89,483950.0,26.81,27.07,26.8,26.89,483950.0
2022-07-06 15:00:00,26.89,27.04,26.84,26.97,174350.0,26.89,27.04,26.84,26.97,174350.0
2022-07-06 15:30:00,26.97,27.02,26.79,26.83,873750.0,26.97,27.02,26.79,26.83,873750.0
2022-07-07 09:30:00,26.89,27.37,26.89,27.29,253700.0,26.89,27.37,26.89,27.29,253700.0
2022-07-07 10:00:00,27.13,27.13,26.96,26.97,55000.0,27.13,27.13,26.96,26.97,55000.0
2022-07-07 10:30:00,27.02,27.06,26.92,27.05,410550.0,27.02,27.06,26.92,27.05,410550.0
2022-07-07 11:00:00,27.07,27.13,26.96,27.04,175050.0,27.07,27.13,26.96,27.04,175050.0
2022-07-07 11:30:00,27.04,27.05,26.95,27.0,55000.0,27.04,27.05,26.95,27.0,55000.0
2022-07-07 12:00:00,26.98,27.0,26.94,26.94,60000.0,26.98,27.0,26.94,26.94,60000.0
2022-07-07 12:30:00,26.94,26.97,26.94,26.94,35000.0,26.94,26.97,26.94,26.94,35000.0
2022-07-07 13:00:00,26.94,26.98,26.76,26.86,257750.0,26.94,26.98,26.76,26.86,257750.0
2022-07-07 13:30:00,26.9,26.9,26.87,26.9,40250.0,26.9,26.9,26.87,26.9,40250.0
2022-07-07 14:00:00,26.89,26.95,26.88,26.92,79100.0,26.89,26.95,26.88,26.92,79100.0
2022-07-07 14:30:00,26.94,26.94,26.84,26.89,60250.0,26.94,26.94,26.84,26.89,60250.0
2022-07-07 15:00:00,26.9,26.95,26.88,26.93,219450.0,26.9,26.95,26.88,26.93,219450.0
2022-07-07 15:30:00,26.96,27.07,26.95,27.04,667100.0,26.96,27.07,26.95,27.04,667100.0
2022-07-08 09:30:00,26.87,27.03,26.64,26.69,250000.0,26.87,27.03,26.64,26.69,250000.0
2022-07-08 10:00:00,26.73,26.93,26.67,26.88,263050.0,26.73,26.93,26.67,26.88,263050.0
2022-07-08 10:30:00,26.94,27.05,26.89,26.92,137500.0,26.94,27.05,26.89,26.92,137500.0
2022-07-08 11:00:00,26.95,26.95,26.86,26.87,45000.0,26.95,26.95,26.86,26.87,45000.0
2022-07-08 11:30:00,26.87,26.88,26.76,26.82,131250.0,26.87,26.88,26.76,26.82,131250.0
2022-07-08 12:00:00,26.81,26.81,26.7,26.7,131150.0,26.81,26.81,26.7,26.7,131150.0
2022-07-08 12:30:00,26.66,26.68,26.57,26.61,80350.0,26.66,26.68,26.57,26.61,80350.0
2022-07-08 13:00:00,26.65,26.72,26.64,26.71,161800.0,26.65,26.72,26.64,26.71,161800.0
2022-07-08 13:30:00,26.7,26.83,26.7,26.82,94150.0,26.7,26.83,26.7,26.82,94150.0
2022-07-08 14:00:00,26.8,26.83,26.8,26.83,30300.0,26.8,26.83,26.8,26.83,30300.0
2022-07-08 14:30:00,26.87,26.89,26.82,26.86,86200.0,26.87,26.89,26.82,26.86,86200.0
2022-07-08 15:00:00,26.86,26.88,26.82,26.83,105100.0,26.86,26.88,26.82,26.83,105100.0
2022-07-08 15:30:00,26.83,26.86,26.76,26.76,425400.0,26.83,26.86,26.76,26.76,425400.0
2022-07-11 09:30:00,26.44,26.58,25.9,26.01,672850.0,26.44,26.58,25.9,26.01,672850.0
2022-07-11 10:00:00,25.97,26.02,25.81,25.84,291300.0,25.97,26.02,25.81,25.84,291300.0
2022-07-11 10:30:00,25.86,26.04,25.86,25.92,134300.0,25.86,26.04,25.86,25.92,134300.0
2022-07-11 11:00:00,25.84,25.95,25.84,25.94,116100.0,25.84,25.95,25.84,25.94,116100.0
2022-07-11 11:30:00,25.95,25.98,25.84,25.86,194750.0,25.95,25.98,25.84,25.86,194750.0
2022-07-11 12:00:00,25.84,25.88,25.81,25.87,165550.0,25.84,25.88,25.81,25.87,165550.0
2022-07-11 12:30:00,25.85,25.88,25.78,25.83,163450.0,25.85,25.88,25.78,25.83,163450.0
2022-07-11 13:00:00,25.85,25.95,25.85,25.89,65000.0,25.85,25.95,25.85,25.89,65000.0
2022-07-11 13:30:00,25.9,25.97,25.9,25.95,118850.0,25.9,25.97,25.9,25.95,118850.0
2022-07-11 14:00:00,25.89,25.9,25.89,25.89,25000.0,25.89,25.9,25.89,25.89,25000.0
2022-07-11 14:30:00,25.86,25.88,25.83,25.85,114550.0,25.86,25.88,25.83,25.85,114550.0
2022-07-11 15:00:00,25.85,25.85,25.79,25.85,115000.0,25.85,25.85,25.79,25.85,115000.0
2022-07-11 15:30:00,25.83,25.86,25.78,25.78,753250.0,25.83,25.86,25.78,25.78,753250.0
2022-07-12 09:30:00,25.8,26.06,25.62,25.72,406600.0,25.8,26.06,25.62,25.72,406600.0
2022-07-12 10:00:00,25.6,25.6,25.41,25.5,244250.0,25.6,25.6,25.41,25.5,244250.0
2022-07-12 10:30:00,25.62,25.62,25.47,25.54,67550.0,25.62,25.62,25.47,25.54,67550.0
2022-07-12 11:00:00,25.62,25.66,25.53,25.6,220850.0,25.62,25.66,25.53,25.6,220850.0
2022-07-12 11:30:00,25.6,25.6,25.5,25.55,227500.0,25.6,25.6,25.5,25.55,227500.0
2022-07-12 12:00:00,25.56,25.6,25.45,25.57,170000.0,25.56,25.6,25.45,25.57,170000.0
2022-07-12 12:30:00,25.59,25.59,25.5,25.53,100650.0,25.59,25.59,25.5,25.53,100650.0
2022-07-12 13:00:00,25.55,25.56,25.48,25.53,107000.0,25.55,25.56,25.48,25.53,107000.0
2022-07-12 13:30:00,25.56,25.56,25.52,25.54,202000.0,25.56,25.56,25.52,25.54,202000.0
2022-07-12 14:00:00,25.56,25.59,25.42,25.42,319500.0,25.56,25.59,25.42,25.42,319500.0
2022-07-12 14:30:00,25.4,25.47,25.32,25.36,331000.0,25.4,25.47,25.32,25.36,331000.0
2022-07-12 15:00:00,25.36,25.36,25.2,25.2,263000.0,25.36,25.36,25.2,25.2,263000.0
2022-07-12 15:30:00,25.19,25.29,25.13,25.24,1132250.0,25.19,25.29,25.13,25.24,1132250.0
2022-07-13 09:30:00,24.73,25.09,24.67,25.09,576350.0,24.73,25.09,24.67,25.09,576350.0
2022-07-13 10:00:00,25.01,25.09,24.81,25.03,436500.0,25.01,25.09,24.81,25.03,436500.0
2022-07-13 10:30:00,25.04,25.39,25.01,25.3,419350.0,25.04,25.39,25.01,25.3,419350.0
2022-07-13 11:00:00,25.33,25.36,25.19,25.31,452950.0,25.33,25.36,25.19,25.31,452950.0
2022-07-13 11:30:00,25.31,25.36,25.19,25.22,205050.0,25.31,25.36,25.19,25.22,205050.0
2022-07-13 12:00:00,25.24,25.3,25.18,25.3,297850.0,25.24,25.3,25.18,25.3,297850.0
2022-07-13 12:30:00,25.31,25.57,25.26,25.52,282650.0,25.31,25.57,25.26,25.52,282650.0
2022-07-13 13:00:00,25.56,25.7,25.55,25.57,170650.0,25.56,25.7,25.55,25.57,170650.0
2022-07-13 13:30:00,25.61,25.61,25.49,25.6,182650.0,25.61,25.61,25.49,25.6,182650.0
2022-07-13 14:00:00,25.58,25.59,25.38,25.43,283250.0,25.58,25.59,25.38,25.43,283250.0
2022-07-13 14:30:00,25.49,25.52,25.42,25.49,139500.0,25.49,25.52,25.42,25.49,139500.0
2022-07-13 15:00:00,25.53,25.58,25.48,25.52,190650.0,25.53,25.58,25.48,25.52,190650.0
2022-07-13 15:30:00,25.51,25.55,25.47,25.51,1122850.0,25.51,25.55,25.47,25.51,1122850.0
2022-07-14 09:30:00,25.3,25.32,24.93,24.95,333650.0,25.3,25.32,24.93,24.95,333650.0
2022-07-14 10:00:00,24.87,24.92,24.72,24.81,174350.0,24.87,24.92,24.72,24.81,174350.0
2022-07-14 10:30:00,24.85,24.94,24.8,24.87,204500.0,24.85,24.94,24.8,24.87,204500.0
2022-07-14 11:00:00,24.97,25.11,24.91,25.1,156750.0,24.97,25.11,24.91,25.1,156750.0
2022-07-14 11:30:00,25.1,25.24,25.0,25.17,130100.0,25.1,25.24,25.0,25.17,130100.0
2022-07-14 12:00:00,25.18,25.19,25.13,25.13,111650.0,25.18,25.19,25.13,25.13,111650.0
2022-07-14 12:30:00,25.14,25.16,25.06,25.06,81300.0,25.14,25.16,25.06,25.06,81300.0
2022-07-14 13:00:00,25.06,25.18,25.04,25.14,107700.0,25.06,25.18,25.04,25.14,107700.0
2022-07-14 13:30:00,25.11,25.14,25.06,25.13,65000.0,25.11,25.14,25.06,25.13,65000.0
2022-07-14 14:00:00,25.15,25.24,25.09,25.2,275550.0,25.15,25.24,25.09,25.2,275550.0
2022-07-14 14:30:00,25.21,25.33,25.21,25.32,120000.0,25.21,25.33,25.21,25.32,120000.0
2022-07-14 15:00:00,25.32,25.35,25.2,25.34,269150.0,25.32,25.35,25.2,25.34,269150.0
2022-07-14 15:30:00,25.36,25.39,25.27,25.34,647350.0,25.36,25.39,25.27,25.34,647350.0
2022-07-15 09:30:00,25.71,25.91,25.54,25.63,649150.0,25.71,25.91,25.54,25.63,649150.0
2022-07-15 10:00:00,25.73,25.91,25.69,25.91,433200.0,25.73,25.91,25.69,25.91,433200.0
2022-07-15 10:30:00,25.94,26.0,25.82,26.0,245800.0,25.94,26.0,25.82,26.0,245800.0
2022-07-15 11:00:00,25.96,26.14,25.96,26.04,399000.0,25.96,26.14,25.96,26.04,399000.0
2022-07-15 11:30:00,25.99,26.02,25.95,26.02,102050.0,25.99,26.02,25.95,26.02,102050.0
2022-07-15 12:00:00,26.01,26.07,26.01,26.07,179150.0,26.01,26.07,26.01,26.07,179150.0
2022-07-15 12:30:00,26.05,26.08,26.03,26.05,189550.0,26.05,26.08,26.03,26.05,189550.0
2022-07-15 13:00:00,26.04,26.08,26.04,26.08,55000.0,26.04,26.08,26.04,26.08,55000.0
2022-07-15 13:30:00,26.07,26.07,26.02,26.05,152650.0,26.07,26.07,26.02,26.05,152650.0
2022-07-15 14:00:00,26.03,26.07,26.0,26.0,70000.0,26.03,26.07,26.0,26.0,70000.0
2022-07-15 14:30:00,26.01,26.03,26.0,26.01,61100.0,26.01,26.03,26.0,26.01,61100.0
2022-07-15 15:00:00,26.0,26.0,25.96,25.98,117550.0,26.0,26.0,25.96,25.98,117550.0
2022-07-15 15:30:00,25.98,26.0,25.87,26.0,908800.0,25.98,26.0,25.87,26.0,908800.0
2022-07-18 09:30:00,26.3,26.5,26.24,26.5,515450.0,26.3,26.5,26.24,26.5,515450.0
2022-07-18 10:00:00,26.5,26.55,26.35,26.55,352550.0,26.5,26.55,26.35,26.55,352550.0
2022-07-18 10:30:00,26.6,26.69,26.54,26.61,315750.0,26.6,26.69,26.54,26.61,315750.0
2022-07-18 11:00:00,26.63,26.79,26.63,26.77,292900.0,26.63,26.79,26.63,26.77,292900.0
2022-07-18 11:30:00,26.72,26.9,26.72,26.9,170350.0,26.72,26.9,26.72,26.9,170350.0
2022-07-18 12:00:00,26.89,27.06,26.89,27.02,325600.0,26.89,27.06,26.89,27.02,325600.0
2022-07-18 12:30:00,27.0,27.08,26.98,26.98,289600.0,27.0,27.08,26.98,26.98,289600.0
2022-07-18 13:00:00,26.94,26.96,26.91,26.93,127850.0,26.94,26.96,26.91,26.93,127850.0
2022-07-18 13:30:00,26.92,26.94,26.7,26.7,479150.0,26.92,26.94,26.7,26.7,479150.0
2022-07-18 14:00:00,26.63,26.71,26.61,26.64,154250.0,26.63,26.71,26.61,26.64,154250.0
2022-07-18 14:30:00,26.64,26.68,26.52,26.53,164100.0,26.64,26.68,26.52,26.53,164100.0
2022-07-18 15:00:00,26.49,26.55,26.49,26.49,115700.0,26.49,26.55,26.49,26.49,115700.0
2022-07-18 15:30:00,26.49,26.49,26.34,26.4,807150.0,26.49,26.49,26.34,26.4,807150.0
2022-07-19 09:30:00,26.71,26.94,26.64,26.83,337750.0,26.71,26.94,26.64,26.83,337750.0
2022-07-19 10:00:00,26.91,26.91,26.69,26.79,191550.0,26.91,26.91,26.69,26.79,191550.0
2022-07-19 10:30:00,26.8,26.8,26.73,26.75,69550.0,26.8,26.8,26.73,26.75,69550.0
2022-07-19 11:00:00,26.76,26.76,26.6,26.71,262300.0,26.76,26.76,26.6,26.71,262300.0
2022-07-19 11:30:00,26.67,26.77,26.67,26.77,81750.0,26.67,26.77,26.67,26.77,81750.0
2022-07-19 12:00:00,26.75,26.8,26.72,26.78,80650.0,26.75,26.8,26.72,26.78,80650.0
2022-07-19 12:30:00,26.79,26.79,26.74,26.76,85050.0,26.79,26.79,26.74,26.76,85050.0
2022-07-19 13:00:00,26.79,26.79,26.67,26.71,85000.0,26.79,26.79,26.67,26.71,85000.0
2022-07-19 13:30:00,26.77,26.88,26.77,26.88,121300.0,26.77,26.88,26.77,26.88,121300.0
2022-07-19 14:00:00,26.88,26.96,26.88,26.88,79550.0,26.88,26.96,26.88,26.88,79550.0
2022-07-19 14:30:00,26.87,26.95,26.87,26.93,101950.0,26.87,26.95,26.87,26.93,101950.0
2022-07-19 15:00:00,26.91,26.94,26.88,26.91,170300.0,26.91,26.94,26.88,26.91,170300.0
2022-07-19 15:30:00,26.91,26.91,26.74,26.83,951700.0,26.91,26.91,26.74,26.83,951700.0
2022-07-20 09:30:00,26.86,27.17,26.86,27.02,282450.0,26.86,27.17,26.86,27.02,282450.0
2022-07-20 10:00:00,27.03,27.47,26.98,27.4,525900.0,27.03,27.47,26.98,27.4,525900.0
2022-07-20 10:30:00,27.45,27.59,27.39,27.49,662400.0,27.45,27.59,27.39,27.49,662400.0
2022-07-20 11:00:00,27.43,27.49,27.39,27.48,135000.0,27.43,27.49,27.39,27.48,135000.0
2022-07-20 11:30:00,27.5,27.54,27.44,27.47,182500.0,27.5,27.54,27.44,27.47,182500.0
2022-07-20 12:00:00,27.49,27.49,27.34,27.36,668500.0,27.49,27.49,27.34,27.36,668500.0
2022-07-20 12:30:00,27.39,27.39,27.2,27.3,196700.0,27.39,27.39,27.2,27.3,196700.0
2022-07-20 13:00:00,27.33,27.36,27.21,27.34,265550.0,27.33,27.36,27.21,27.34,265550.0
2022-07-20 13:30:00,27.32,27.44,27.32,27.43,447850.0,27.32,27.44,27.32,27.43,447850.0
2022-07-20 14:00:00,27.43,27.46,27.34,27.45,212600.0,27.43,27.46,27.34,27.45,212600.0
2022-07-20 14:30:00,27.43,27.43,27.29,27.4,343050.0,27.43,27.43,27.29,27.4,343050.0
2022-07-20 15:00:00,27.43,27.55,27.4,27.55,336850.0,27.43,27.55,27.4,27.55,336850.0
2022-07-20 15:30:00,27.55,27.55,27.44,27.48,1009500.0,27.55,27.55,27.44,27.48,1009500.0
2022-07-21 09:30:00,26.89,27.18,26.7,26.81,1056300.0,26.89,27.18,26.7,26.81,1056300.0
2022-07-21 10:00:00,26.79,26.84,26.59,26.68,720150.0,26.79,26.84,26.59,26.68,720150.0
2022-07-21 10:30:00,26.66,26.79,26.62,26.74,404800.0,26.66,26.79,26.62,26.74,404800.0
2022-07-21 11:00:00,26.74,26.95,26.74,26.88,429800.0,26.74,26.95,26.74,26.88,429800.0
2022-07-21 11:30:00,26.96,26.98,26.88,26.98,222900.0,26.96,26.98,26.88,26.98,222900.0
2022-07-21 12:00:00,27.0,27.13,27.0,27.13,691200.0,27.0,27.13,27.0,27.13,691200.0
2022-07-21 12:30:00,27.15,27.15,27.04,27.12,348900.0,27.15,27.15,27.04,27.12,348900.0
2022-07-21 13:00:00,27.14,27.3,27.07,27.3,353300.0,27.14,27.3,27.07,27.3,353300.0
2022-07-21 13:30:00,27.29,27.34,27.23,27.31,268700.0,27.29,27.34,27.23,27.31,268700.0
2022-07-21 14:00:00,27.31,27.44,27.31,27.42,313350.0,27.31,27.44,27.31,27.42,313350.0
2022-07-21 14:30:00,27.37,27.41,27.32,27.39,389650.0,27.37,27.41,27.32,27.39,389650.0
2022-07-21 15:00:00,27.39,27.44,27.36,27.38,590500.0,27.39,27.44,27.36,27.38,590500.0
2022-07-21 15:30:00,27.38,27.44,27.29,27.36,1253200.0,27.38,27.44,27.29,27.36,1253200.0
2022-07-22 09:30:00,27.5,27.7,27.32,27.32,371550.0,27.5,27.7,27.32,27.32,371550.0
2022-07-22 10:00:00,27.29,27.41,27.25,27.27,337350.0,27.29,27.41,27.25,27.27,337350.0
2022-07-22 10:30:00,27.27,27.27,27.02,27.16,340700.0,27.27,27.27,27.02,27.16,340700.0
2022-07-22 11:00:00,27.13,27.14,27.05,27.13,210850.0,27.13,27.14,27.05,27.13,210850.0
2022-07-22 11:30:00,27.1,27.1,26.93,27.0,175250.0,27.1,27.1,26.93,27.0,175250.0
2022-07-22 12:00:00,26.98,26.98,26.81,26.83,245450.0,26.98,26.98,26.81,26.83,245450.0
2022-07-22 12:30:00,26.88,27.02,26.87,26.9,215500.0,26.88,27.02,26.87,26.9,215500.0
2022-07-22 13:00:00,26.87,26.89,26.83,26.89,197000.0,26.87,26.89,26.83,26.89,197000.0
2022-07-22 13:30:00,26.9,26.96,26.84,26.9,206000.0,26.9,26.96,26.84,26.9,206000.0
2022-07-22 14:00:00,26.84,26.84,26.76,26.78,194800.0,26.84,26.84,26.76,26.78,194800.0
2022-07-22 14:30:00,26.77,26.79,26.71,26.77,207200.0,26.77,26.79,26.71,26.77,207200.0
2022-07-22 15:00:00,26.74,26.85,26.73,26.85,239300.0,26.74,26.85,26.73,26.85,239300.0
2022-07-22 15:30:00,26.85,26.97,26.77,26.97,913150.0,26.85,26.97,26.77,26.97,913150.0
2022-07-25 09:30:00,27.08,27.08,26.61,26.77,788500.0,27.08,27.08,26.61,26.77,788500.0
2022-07-25 10:00:00,26.73,26.77,26.59,26.65,502450.0,26.73,26.77,26.59,26.65,502450.0
2022-07-25 10:30:00,26.67,26.74,26.57,26.68,426750.0,26.67,26.74,26.57,26.68,426750.0
2022-07-25 11:00:00,26.62,26.62,26.3,26.41,376500.0,26.62,26.62,26.3,26.41,376500.0
2022-07-25 11:30:00,26.41,26.43,26.35,26.43,339250.0,26.41,26.43,26.35,26.43,339250.0
2022-07-25 12:00:00,26.42,26.5,26.4,26.48,309600.0,26.42,26.5,26.4,26.48,309600.0
2022-07-25 12:30:00,26.47,26.66,26.45,26.57,564550.0,26.47,26.66,26.45,26.57,564550.0
2022-07-25 13:00:00,26.57,26.57,26.5,26.52,90000.0,26.57,26.57,26.5,26.52,90000.0
2022-07-25 13:30:00,26.5,26.57,26.42,26.45,206400.0,26.5,26.57,26.42,26.45,206400.0
2022-07-25 14:00:00,26.45,26.55,26.45,26.5,941050.0,26.45,26.55,26.45,26.5,941050.0
2022-07-25 14:30:00,26.48,26.52,26.37,26.37,223050.0,26.48,26.52,26.37,26.37,223050.0
2022-07-25 15:00:00,26.38,26.45,26.26,26.45,508700.0,26.38,26.45,26.26,26.45,508700.0
2022-07-25 15:30:00,26.45,26.6,26.42,26.56,1820500.0,26.45,26.6,26.42,26.56,1820500.0
2022-07-26 09:30:00,26.36,26.36,25.83,26.05,961250.0,26.36,26.36,25.83,26.05,961250.0
2022-07-26 10:00:00,26.03,26.19,26.0,26.11,496500.0,26.03,26.19,26.0,26.11,496500.0
2022-07-26 10:30:00,26.11,26.33,26.09,26.33,268100.0,26.11,26.33,26.09,26.33,268100.0
2022-07-26 11:00:00,26.33,26.42,26.28,26.33,321750.0,26.33,26.42,26.28,26.33,321750.0
2022-07-26 11:30:00,26.33,26.36,26.28,26.3,90750.0,26.33,26.36,26.28,26.3,90750.0
2022-07-26 12:00:00,26.27,26.31,26.25,26.27,145200.0,26.27,26.31,26.25,26.27,145200.0
2022-07-26 12:30:00,26.29,26.29,26.06,26.24,226500.0,26.29,26.29,26.06,26.24,226500.0
2022-07-26 13:00:00,26.2,26.25,26.16,26.21,484350.0,26.2,26.25,26.16,26.21,484350.0
2022-07-26 13:30:00,26.19,26.28,26.16,26.26,403200.0,26.19,26.28,26.16,26.26,403200.0
2022-07-26 14:00:00,26.27,26.34,26.27,26.32,692850.0,26.27,26.34,26.27,26.32,692850.0
2022-07-26 14:30:00,26.34,26.41,26.31,26.4,569150.0,26.34,26.41,26.31,26.4,569150.0
2022-07-26 15:00:00,26.41,26.54,26.38,26.48,967800.0,26.41,26.54,26.38,26.48,967800.0
2022-07-26 15:30:00,26.48,26.49,26.28,26.32,1997650.0,26.48,26.49,26.28,26.32,1997650.0
2022-07-27 09:30:00,28.68,29.98,28.67,29.91,6855500.0,28.68,29.98,28.67,29.91,6855500.0
2022-07-27 10:00:00,29.88,30.02,29.77,29.97,2909000.0,29.88,30.02,29.77,29.97,2909000.0
2022-07-27 10:30:00,29.98,30.49,29.97,30.42,3705800.0,29.98,30.49,29.97,30.42,3705800.0
2022-07-27 11:00:00,30.39,30.59,30.14,30.38,4398300.0,30.39,30.59,30.14,30.38,4398300.0
2022-07-27 11:30:00,30.33,30.53,30.18,30.46,1533300.0,30.33,30.53,30.18,30.46,1533300.0
2022-07-27 12:00:00,30.44,30.56,30.36,30.39,883350.0,30.44,30.56,30.36,30.39,883350.0
2022-07-27 12:30:00,30.43,30.46,30.04,30.05,1445850.0,30.43,30.46,30.04,30.05,1445850.0
2022-07-27 13:00:00,30.07,30.08,29.71,29.71,2124100.0,30.07,30.08,29.71,29.71,2124100.0
2022-07-27 13:30:00,29.72,29.81,29.5,29.56,2156150.0,29.72,29.81,29.5,29.56,2156150.0
2022-07-27 14:00:00,29.57,29.75,29.55,29.72,1224950.0,29.57,29.75,29.55,29.72,1224950.0
2022-07-27 14:30:00,29.68,30.2,29.63,30.11,1203900.0,29.68,30.2,29.63,30.11,1203900.0
2022-07-27 15:00:00,30.13,30.46,30.13,30.42,1884050.0,30.13,30.46,30.13,30.42,1884050.0
2022-07-27 15:30:00,30.44,30.51,30.18,30.18,2788050.0,30.44,30.51,30.18,30.18,2788050.0
2022-07-28 09:30:00,30.18,30.2,29.82,29.91,1030000.0,30.18,30.2,29.82,29.91,1030000.0
2022-07-28 10:00:00,29.9,30.02,29.87,29.96,461800.0,29.9,30.02,29.87,29.96,461800.0
2022-07-28 10:30:00,29.96,30.18,29.93,30.16,347500.0,29.96,30.18,29.93,30.16,347500.0
2022-07-28 11:00:00,30.27,30.59,30.27,30.56,715050.0,30.27,30.59,30.27,30.56,715050.0
2022-07-28 11:30:00,30.57,30.64,30.47,30.57,464350.0,30.57,30.64,30.47,30.57,464350.0
2022-07-28 12:00:00,30.58,30.76,30.58,30.71,760600.0,30.58,30.76,30.58,30.71,760600.0
2022-07-28 12:30:00,30.73,30.75,30.56,30.64,336050.0,30.73,30.75,30.56,30.64,336050.0
2022-07-28 13:00:00,30.58,30.6,30.44,30.6,227450.0,30.58,30.6,30.44,30.6,227450.0
2022-07-28 13:30:00,30.58,30.7,30.57,30.67,215500.0,30.58,30.7,30.57,30.67,215500.0
2022-07-28 14:00:00,30.68,30.83,30.65,30.8,560900.0,30.68,30.83,30.65,30.8,560900.0
2022-07-28 14:30:00,30.8,30.88,30.78,30.84,454850.0,30.8,30.88,30.78,30.84,454850.0
2022-07-28 15:00:00,30.85,30.9,30.78,30.89,661650.0,30.85,30.9,30.78,30.89,661650.0
2022-07-28 15:30:00,30.88,30.97,30.76,30.76,1319700.0,30.88,30.97,30.76,30.76,1319700.0
2022-07-29 09:30:00,30.88,30.96,30.65,30.89,621200.0,30.88,30.96,30.65,30.89,621200.0
2022-07-29 10:00:00,30.93,31.08,30.9,31.06,325400.0,30.93,31.08,30.9,31.06,325400.0
2022-07-29 10:30:00,31.02,31.02,30.87,30.87,226850.0,31.02,31.02,30.87,30.87,226850.0
2022-07-29 11:00:00,30.89,31.03,30.84,31.02,371350.0,30.89,31.03,30.84,31.02,371350.0
2022-07-29 11:30:00,31.01,31.1,31.0,31.06,257900.0,31.01,31.1,31.0,31.06,257900.0
2022-07-29 12:00:00,31.07,31.16,31.05,31.14,179400.0,31.07,31.16,31.05,31.14,179400.0
2022-07-29 12:30:00,31.16,31.49,31.16,31.47,643900.0,31.16,31.49,31.16,31.47,643900.0
2022-07-29 13:00:00,31.47,31.48,31.27,31.27,565600.0,31.47,31.48,31.27,31.27,565600.0
2022-07-29 13:30:00,31.28,31.35,31.25,31.29,316850.0,31.28,31.35,31.25,31.29,316850.0
2022-07-29 14:00:00,31.26,31.34,31.22,31.31,127150.0,31.26,31.34,31.22,31.31,127150.0
2022-07-29 14:30:00,31.32,31.34,31.28,31.28,124700.0,31.32,31.34,31.28,31.28,124700.0
2022-07-29 15:00:00,31.3,31.31,31.22,31.27,319050.0,31.3,31.31,31.22,31.27,319050.0
2022-07-29 15:30:00,31.27,31.43,31.24,31.29,1275400.0,31.27,31.43,31.24,31.29,1275400.0
2022-08-01 09:30:00,31.17,31.35,31.02,31.26,498800.0,31.17,31.35,31.02,31.26,498800.0
2022-08-01 10:00:00,31.2,31.3,31.11,31.11,157650.0,31.2,31.3,31.11,31.11,157650.0
2022-08-01 10:30:00,31.17,31.55,31.17,31.5,273400.0,31.17,31.55,31.17,31.5,273400.0
2022-08-01 11:00:00,31.52,31.6,31.31,31.4,280150.0,31.52,31.6,31.31,31.4,280150.0
2022-08-01 11:30:00,31.38,31.43,31.3,31.43,118950.0,31.38,31.43,31.3,31.43,118950.0
2022-08-01 12:00:00,31.4,31.4,31.22,31.24,205300.0,31.4,31.4,31.22,31.24,205300.0
2022-08-01 12:30:00,31.26,31.27,31.03,31.03,382850.0,31.26,31.27,31.03,31.03,382850.0
2022-08-01 13:00:00,31.04,31.13,30.98,31.12,298550.0,31.04,31.13,30.98,31.12,298550.0
2022-08-01 13:30:00,31.08,31.22,31.08,31.2,320200.0,31.08,31.22,31.08,31.2,320200.0
2022-08-01 14:00:00,31.18,31.2,31.14,31.15,65800.0,31.18,31.2,31.14,31.15,65800.0
2022-08-01 14:30:00,31.13,31.16,31.06,31.12,90050.0,31.13,31.16,31.06,31.12,90050.0
2022-08-01 15:00:00,31.15,31.17,31.12,31.12,165950.0,31.15,31.17,31.12,31.12,165950.0
2022-08-01 15:30:00,31.14,31.21,31.11,31.11,475350.0,31.14,31.21,31.11,31.11,475350.0
2022-08-02 09:30:00,30.98,31.13,30.94,31.03,350600.0,30.98,31.13,30.94,31.03,350600.0
2022-08-02 10:00:00,31.05,31.1,30.92,31.0,204600.0,31.05,31.1,30.92,31.0,204600.0
2022-08-02 10:30:00,31.07,31.35,31.06,31.3,105050.0,31.07,31.35,31.06,31.3,105050.0
2022-08-02 11:00:00,31.3,31.31,31.21,31.31,32500.0,31.3,31.31,31.21,31.31,32500.0
2022-08-02 11:30:00,31.34,31.34,31.29,31.32,25000.0,31.34,31.34,31.29,31.32,25000.0
2022-08-02 12:00:00,31.37,31.51,31.37,31.5,138900.0,31.37,31.51,31.37,31.5,138900.0
2022-08-02 12:30:00,31.52,31.54,31.43,31.43,112550.0,31.52,31.54,31.43,31.43,112550.0
2022-08-02 13:00:00,31.45,31.47,31.21,31.21,125000.0,31.45,31.47,31.21,31.21,125000.0
2022-08-02 13:30:00,31.17,31.21,31.14,31.2,94400.0,31.17,31.21,31.14,31.2,94400.0
2022-08-02 14:00:00,31.24,31.3,31.24,31.29,53700.0,31.24,31.3,31.24,31.29,53700.0
2022-08-02 14:30:00,31.17,31.25,31.16,31.16,120000.0,31.17,31.25,31.16,31.16,120000.0
2022-08-02 15:00:00,31.14,31.18,31.1,31.15,141700.0,31.14,31.18,31.1,31.15,141700.0
2022-08-02 15:30:00,31.15,31.18,30.97,30.98,396850.0,31.15,31.18,30.97,30.98,396850.0
2022-08-03 09:30:00,31.22,31.36,31.0,31.24,391300.0,31.22,31.36,31.0,31.24,391300.0
2022-08-03 10:00:00,31.26,31.3,31.11,31.14,150350.0,31.26,31.3,31.11,31.14,150350.0
2022-08-03 10:30:00,31.13,31.3,31.08,31.23,214600.0,31.13,31.3,31.08,31.23,214600.0
2022-08-03 11:00:00,31.21,31.34,31.21,31.3,121550.0,31.21,31.34,31.21,31.3,121550.0
2022-08-03 11:30:00,31.29,31.41,31.29,31.39,151350.0,31.29,31.41,31.29,31.39,151350.0
2022-08-03 12:00:00,31.4,31.6,31.4,31.58,356000.0,31.4,31.6,31.4,31.58,356000.0
2022-08-03 12:30:00,31.57,31.75,31.54,31.73,239950.0,31.57,31.75,31.54,31.73,239950.0
2022-08-03 13:00:00,31.74,31.92,31.71,31.92,257500.0,31.74,31.92,31.71,31.92,257500.0
2022-08-03 13:30:00,31.9,31.9,31.74,31.9,275950.0,31.9,31.9,31.74,31.9,275950.0
2022-08-03 14:00:00,31.89,31.98,31.89,31.92,223150.0,31.89,31.98,31.89,31.92,223150.0
2022-08-03 14:30:00,31.9,31.9,31.79,31.82,139700.0,31.9,31.9,31.79,31.82,139700.0
2022-08-03 15:00:00,31.81,31.81,31.71,31.73,180500.0,31.81,31.81,31.71,31.73,180500.0
2022-08-03 15:30:00,31.72,31.84,31.68,31.7,487200.0,31.72,31.84,31.68,31.7,487200.0
2022-08-04 09:30:00,31.7,31.89,31.54,31.8,616800.0,31.7,31.89,31.54,31.8,616800.0
2022-08-04 10:00:00,31.8,31.98,31.8,31.82,400400.0,31.8,31.98,31.8,31.82,400400.0
2022-08-04 10:30:00,31.86,31.92,31.68,31.78,403300.0,31.86,31.92,31.68,31.78,403300.0
2022-08-04 11:00:00,31.78,31.86,31.61,31.67,259650.0,31.78,31.86,31.61,31.67,259650.0
2022-08-04 11:30:00,31.61,31.7,31.55,31.64,175250.0,31.61,31.7,31.55,31.64,175250.0
2022-08-04 12:00:00,31.68,31.72,31.61,31.62,185200.0,31.68,31.72,31.61,31.62,185200.0
2022-08-04 12:30:00,31.62,31.68,31.56,31.6,139250.0,31.62,31.68,31.56,31.6,139250.0
2022-08-04 13:00:00,31.61,31.83,31.57,31.69,234650.0,31.61,31.83,31.57,31.69,234650.0
2022-08-04 13:30:00,31.74,31.83,31.69,31.7,101200.0,31.74,31.83,31.69,31.7,101200.0
2022-08-04 14:00:00,31.67,31.82,31.65,31.72,175900.0,31.67,31.82,31.65,31.72,175900.0
2022-08-04 14:30:00,31.73,31.81,31.68,31.79,202750.0,31.73,31.81,31.68,31.79,202750.0
2022-08-04 15:00:00,31.79,31.81,31.7,31.73,399550.0,31.79,31.81,31.7,31.73,399550.0
2022-08-04 15:30:00,31.75,31.81,31.65,31.66,941550.0,31.75,31.81,31.65,31.66,941550.0
2022-08-05 09:30:00,31.4,31.66,31.24,31.54,470450.0,31.4,31.66,31.24,31.54,470450.0
2022-08-05 10:00:00,31.52,31.82,31.51,31.75,219000.0,31.52,31.82,31.51,31.75,219000.0
2022-08-05 10:30:00,31.73,31.83,31.64,31.82,359400.0,31.73,31.83,31.64,31.82,359400.0
2022-08-05 11:00:00,31.8,31.8,31.66,31.69,233250.0,31.8,31.8,31.66,31.69,233250.0
2022-08-05 11:30:00,31.68,31.76,31.63,31.68,202500.0,31.68,31.76,31.63,31.68,202500.0
2022-08-05 12:00:00,31.74,31.88,31.74,31.84,85000.0,31.74,31.88,31.74,31.84,85000.0
2022-08-05 12:30:00,31.82,31.85,31.78,31.85,30000.0,31.82,31.85,31.78,31.85,30000.0
2022-08-05 13:00:00,31.9,31.92,31.84,31.9,103750.0,31.9,31.92,31.84,31.9,103750.0
2022-08-05 13:30:00,31.96,31.96,31.84,31.87,177450.0,31.96,31.96,31.84,31.87,177450.0
2022-08-05 14:00:00,31.87,31.92,31.83,31.85,170500.0,31.87,31.92,31.83,31.85,170500.0
2022-08-05 14:30:00,31.84,31.96,31.84,31.93,166300.0,31.84,31.96,31.84,31.93,166300.0
2022-08-05 15:00:00,31.94,32.03,31.93,32.03,268600.0,31.94,32.03,31.93,32.03,268600.0
2022-08-05 15:30:00,32.03,32.08,31.96,32.0,758050.0,32.03,32.08,31.96,32.0,758050.0
2022-08-08 09:30:00,32.2,32.49,32.18,32.33,329300.0,32.2,32.49,32.18,32.33,329300.0
2022-08-08 10:00:00,32.34,32.47,32.28,32.29,143250.0,32.34,32.47,32.28,32.29,143250.0
2022-08-08 10:30:00,32.23,32.41,32.23,32.36,91000.0,32.23,32.41,32.23,32.36,91000.0
2022-08-08 11:00:00,32.47,32.47,32.23,32.32,112750.0,32.47,32.47,32.23,32.32,112750.0
2022-08-08 11:30:00,32.31,32.31,32.17,32.17,40500.0,32.31,32.31,32.17,32.17,40500.0
2022-08-08 12:00:00,32.31,32.32,32.15,32.15,242950.0,32.31,32.32,32.15,32.15,242950.0
2022-08-08 12:30:00,32.19,32.27,32.19,32.19,85450.0,32.19,32.27,32.19,32.19,85450.0
2022-08-08 13:00:00,32.23,32.32,32.23,32.27,151800.0,32.23,32.32,32.23,32.27,151800.0
2022-08-08 13:30:00,32.25,32.4,32.22,32.4,78750.0,32.25,32.4,32.22,32.4,78750.0
2022-08-08 14:00:00,32.4,32.4,32.21,32.34,166700.0,32.4,32.4,32.21,32.34,166700.0
2022-08-08 14:30:00,32.37,32.37,32.31,32.36,293550.0,32.37,32.37,32.31,32.36,293550.0
2022-08-08 15:00:00,32.34,32.45,32.33,32.36,321550.0,32.34,32.45,32.33,32.36,321550.0
2022-08-08 15:30:00,32.36,32.47,32.35,32.45,791750.0,32.36,32.47,32.35,32.45,791750.0
2022-08-09 09:30:00,32.21,32.7,32.13,32.42,1171200.0,32.21,32.7,32.13,32.42,1171200.0
2022-08-09 10:00:00,32.46,32.58,32.36,32.5,563400.0,32.46,32.58,32.36,32.5,563400.0
2022-08-09 10:30:00,32.5,32.69,32.47,32.67,429500.0,32.5,32.69,32.47,32.67,429500.0
2022-08-09 11:00:00,32.64,32.71,32.44,32.65,283550.0,32.64,32.71,32.44,32.65,283550.0
2022-08-09 11:30:00,32.59,32.66,32.58,32.66,136200.0,32.59,32.66,32.58,32.66,136200.0
2022-08-09 12:00:00,32.65,32.7,32.6,32.65,119900.0,32.65,32.7,32.6,32.65,119900.0
2022-08-09 12:30:00,32.68,32.83,32.66,32.83,298850.0,32.68,32.83,32.66,32.83,298850.0
2022-08-09 13:00:00,32.8,32.85,32.69,32.75,331900.0,32.8,32.85,32.69,32.75,331900.0
2022-08-09 13:30:00,32.69,32.75,32.66,32.75,218450.0,32.69,32.75,32.66,32.75,218450.0
2022-08-09 14:00:00,32.74,32.74,32.66,32.74,201000.0,32.74,32.74,32.66,32.74,201000.0
2022-08-09 14:30:00,32.69,32.84,32.69,32.76,494950.0,32.69,32.84,32.69,32.76,494950.0
2022-08-09 15:00:00,32.73,32.77,32.7,32.74,309300.0,32.73,32.77,32.7,32.74,309300.0
2022-08-09 15:30:00,32.73,32.79,32.69,32.79,1164750.0,32.73,32.79,32.69,32.79,1164750.0
2022-08-10 09:30:00,33.47,33.47,33.13,33.29,554100.0,33.47,33.47,33.13,33.29,554100.0
2022-08-10 10:00:00,33.29,33.44,33.28,33.44,427700.0,33.29,33.44,33.28,33.44,427700.0
2022-08-10 10:30:00,33.47,33.59,33.44,33.5,281900.0,33.47,33.59,33.44,33.5,281900.0
2022-08-10 11:00:00,33.54,33.68,33.51,33.57,391700.0,33.54,33.68,33.51,33.57,391700.0
2022-08-10 11:30:00,33.55,33.56,33.4,33.43,636850.0,33.55,33.56,33.4,33.43,636850.0
2022-08-10 12:00:00,33.46,33.51,33.31,33.42,472350.0,33.46,33.51,33.31,33.42,472350.0
2022-08-10 12:30:00,33.38,33.45,33.36,33.4,388650.0,33.38,33.45,33.36,33.4,388650.0
2022-08-10 13:00:00,33.41,33.41,33.2,33.21,208900.0,33.41,33.41,33.2,33.21,208900.0
2022-08-10 13:30:00,33.18,33.18,33.1,33.16,201250.0,33.18,33.18,33.1,33.16,201250.0
2022-08-10 14:00:00,33.18,33.28,33.17,33.25,298450.0,33.18,33.28,33.17,33.25,298450.0
2022-08-10 14:30:00,33.22,33.26,33.17,33.26,251350.0,33.22,33.26,33.17,33.26,251350.0
2022-08-10 15:00:00,33.21,33.22,33.08,33.2,302100.0,33.21,33.22,33.08,33.2,302100.0
2022-08-10 15:30:00,33.18,33.21,33.11,33.16,873950.0,33.18,33.21,33.11,33.16,873950.0
2022-08-11 09:30:00,33.3,33.38,33.04,33.16,498200.0,33.3,33.38,33.04,33.16,498200.0
2022-08-11 10:00:00,33.24,33.4,33.07,33.07,474350.0,33.24,33.4,33.07,33.07,474350.0
2022-08-11 10:30:00,33.08,33.12,32.82,32.88,260150.0,33.08,33.12,32.82,32.88,260150.0
2022-08-11 11:00:00,32.9,32.93,32.78,32.78,560100.0,32.9,32.93,32.78,32.78,560100.0
2022-08-11 11:30:00,32.78,32.79,32.59,32.59,283900.0,32.78,32.79,32.59,32.59,283900.0
2022-08-11 12:00:00,32.57,32.63,32.54,32.59,333150.0,32.57,32.63,32.54,32.59,333150.0
2022-08-11 12:30:00,32.65,32.7,32.54,32.61,380000.0,32.65,32.7,32.54,32.61,380000.0
2022-08-11 13:00:00,32.67,32.67,32.59,32.61,478900.0,32.67,32.67,32.59,32.61,478900.0
2022-08-11 13:30:00,32.61,32.62,32.55,32.55,1117450.0,32.61,32.62,32.55,32.55,1117450.0
2022-08-11 14:00:00,32.57,32.57,32.34,32.36,229050.0,32.57,32.57,32.34,32.36,229050.0
2022-08-11 14:30:00,32.27,32.34,32.14,32.22,396650.0,32.27,32.34,32.14,32.22,396650.0
2022-08-11 15:00:00,32.25,32.49,32.25,32.49,262100.0,32.25,32.49,32.25,32.49,262100.0
2022-08-11 15:30:00,32.53,32.62,32.48,32.59,839750.0,32.53,32.62,32.48,32.59,839750.0
2022-08-12 09:30:00,32.61,32.77,32.52,32.61,786200.0,32.61,32.77,32.52,32.61,786200.0
2022-08-12 10:00:00,32.61,32.7,32.47,32.68,219500.0,32.61,32.7,32.47,32.68,219500.0
2022-08-12 10:30:00,32.63,32.7,32.52,32.64,230400.0,32.63,32.7,32.52,32.64,230400.0
2022-08-12 11:00:00,32.7,32.74,32.67,32.68,202900.0,32.7,32.74,32.67,32.68,202900.0
2022-08-12 11:30:00,32.7,32.74,32.61,32.61,190550.0,32.7,32.74,32.61,32.61,190550.0
2022-08-12 12:00:00,32.65,32.79,32.63,32.79,196650.0,32.65,32.79,32.63,32.79,196650.0
2022-08-12 12:30:00,32.84,32.92,32.84,32.91,98500.0,32.84,32.92,32.84,32.91,98500.0
2022-08-12 13:00:00,32.94,33.03,32.94,32.99,248600.0,32.94,33.03,32.94,32.99,248600.0
2022-08-12 13:30:00,33.01,33.08,32.99,33.01,210450.0,33.01,33.08,32.99,33.01,210450.0
2022-08-12 14:00:00,33.02,33.04,32.96,33.04,125700.0,33.02,33.04,32.96,33.04,125700.0
2022-08-12 14:30:00,33.06,33.16,33.06,33.16,197300.0,33.06,33.16,33.06,33.16,197300.0
2022-08-12 15:00:00,33.2,33.2,33.11,33.18,269000.0,33.2,33.2,33.11,33.18,269000.0
2022-08-12 15:30:00,33.17,33.29,33.17,33.26,734350.0,33.17,33.29,33.17,33.26,734350.0
2022-08-15 09:30:00,33.29,33.62,33.29,33.62,379400.0,33.29,33.62,33.29,33.62,379400.0
2022-08-15 10:00:00,33.65,33.66,33.46,33.53,157150.0,33.65,33.66,33.46,33.53,157150.0
2022-08-15 10:30:00,33.53,33.64,33.53,33.58,116000.0,33.53,33.64,33.53,33.58,116000.0
2022-08-15 11:00:00,33.58,33.73,33.55,33.71,228300.0,33.58,33.73,33.55,33.71,228300.0
2022-08-15 11:30:00,33.73,33.82,33.66,33.8,340850.0,33.73,33.82,33.66,33.8,340850.0
2022-08-15 12:00:00,33.82,33.86,33.79,33.84,130200.0,33.82,33.86,33.79,33.84,130200.0
2022-08-15 12:30:00,33.85,33.88,33.74,33.79,138450.0,33.85,33.88,33.74,33.79,138450.0
2022-08-15 13:00:00,33.8,33.88,33.8,33.82,208100.0,33.8,33.88,33.8,33.82,208100.0
2022-08-15 13:30:00,33.85,33.86,33.79,33.83,70800.0,33.85,33.86,33.79,33.83,70800.0
2022-08-15 14:00:00,33.83,33.87,33.82,33.87,102950.0,33.83,33.87,33.82,33.87,102950.0
2022-08-15 14:30:00,33.87,33.92,33.86,33.92,69000.0,33.87,33.92,33.86,33.92,69000.0
2022-08-15 15:00:00,33.98,33.98,33.84,33.84,195200.0,33.98,33.98,33.84,33.84,195200.0
2022-08-15 15:30:00,33.84,33.89,33.79,33.84,812750.0,33.84,33.89,33.79,33.84,812750.0
2022-08-16 09:30:00,33.66,33.91,33.66,33.9,239050.0,33.66,33.91,33.66,33.9,239050.0
2022-08-16 10:00:00,33.9,34.03,33.86,34.02,210350.0,33.9,34.03,33.86,34.02,210350.0
2022-08-16 10:30:00,34.0,34.2,33.97,34.19,235050.0,34.0,34.2,33.97,34.19,235050.0
2022-08-16 11:00:00,34.18,34.4,34.17,34.39,384750.0,34.18,34.4,34.17,34.39,384750.0
2022-08-16 11:30:00,34.41,34.46,34.33,34.36,420600.0,34.41,34.46,34.33,34.36,420600.0
2022-08-16 12:00:00,34.37,34.44,34.33,34.4,166650.0,34.37,34.44,34.33,34.4,166650.0
2022-08-16 12:30:00,34.38,34.43,34.36,34.42,154900.0,34.38,34.43,34.36,34.42,154900.0
2022-08-16 13:00:00,34.42,34.44,34.36,34.44,93500.0,34.42,34.44,34.36,34.44,93500.0
2022-08-16 13:30:00,34.42,34.47,34.4,34.42,174100.0,34.42,34.47,34.4,34.42,174100.0
2022-08-16 14:00:00,34.44,34.5,34.44,34.44,261150.0,34.44,34.5,34.44,34.44,261150.0
2022-08-16 14:30:00,34.46,34.46,34.26,34.37,298350.0,34.46,34.46,34.26,34.37,298350.0
2022-08-16 15:00:00,34.38,34.38,34.28,34.33,266050.0,34.38,34.38,34.28,34.33,266050.0
2022-08-16 15:30:00,34.31,34.33,34.19,34.29,682200.0,34.31,34.33,34.19,34.29,682200.0
2022-08-17 09:30:00,33.89,34.1,33.89,34.1,366000.0,33.89,34.1,33.89,34.1,366000.0
2022-08-17 10:00:00,34.11,34.11,33.92,33.94,207150.0,34.11,34.11,33.92,33.94,207150.0
2022-08-17 10:30:00,33.92,33.98,33.87,33.91,126300.0,33.92,33.98,33.87,33.91,126300.0
2022-08-17 11:00:00,33.98,34.07,33.94,33.99,53250.0,33.98,34.07,33.94,33.99,53250.0
2022-08-17 11:30:00,33.99,34.03,33.9,34.0,147900.0,33.99,34.03,33.9,34.0,147900.0
2022-08-17 12:00:00,34.04,34.17,34.02,34.1,122200.0,34.04,34.17,34.02,34.1,122200.0
2022-08-17 12:30:00,34.18,34.25,34.08,34.14,206350.0,34.18,34.25,34.08,34.14,206350.0
2022-08-17 13:00:00,34.1,34.18,34.03,34.05,100950.0,34.1,34.18,34.03,34.05,100950.0
2022-08-17 13:30:00,34.06,34.21,34.06,34.21,45000.0,34.06,34.21,34.06,34.21,45000.0
2022-08-17 14:00:00,34.22,34.33,34.21,34.27,450850.0,34.22,34.33,34.21,34.27,450850.0
2022-08-17 14:30:00,34.31,34.35,34.21,34.27,145250.0,34.31,34.35,34.21,34.27,145250.0
2022-08-17 15:00:00,34.25,34.34,34.18,34.2,261900.0,34.25,34.34,34.18,34.2,261900.0
2022-08-17 15:30:00,34.2,34.22,34.09,34.09,611300.0,34.2,34.22,34.09,34.09,611300.0
2022-08-18 09:30:00,34.1,34.24,34.0,34.1,315450.0,34.1,34.24,34.0,34.1,315450.0
2022-08-18 10:00:00,34.09,34.21,34.02,34.05,170200.0,34.09,34.21,34.02,34.05,170200.0
2022-08-18 10:30:00,34.04,34.12,34.0,34.01,145000.0,34.04,34.12,34.0,34.01,145000.0
2022-08-18 11:00:00,34.05,34.15,33.95,34.15,173250.0,34.05,34.15,33.95,34.15,173250.0
2022-08-18 11:30:00,34.16,34.17,34.07,34.13,90100.0,34.16,34.17,34.07,34.13,90100.0
2022-08-18 12:00:00,34.06,34.1,33.96,34.04,113650.0,34.06,34.1,33.96,34.04,113650.0
2022-08-18 12:30:00,33.99,34.05,33.95,33.98,50100.0,33.99,34.05,33.95,33.98,50100.0
2022-08-18 13:00:00,34.0,34.08,34.0,34.04,62850.0,34.0,34.08,34.0,34.04,62850.0
2022-08-18 13:30:00,34.02,34.08,33.99,34.03,104750.0,34.02,34.08,33.99,34.03,104750.0
2022-08-18 14:00:00,34.0,34.04,33.95,34.03,134100.0,34.0,34.04,33.95,34.03,134100.0
2022-08-18 14:30:00,34.04,34.09,34.03,34.03,110250.0,34.04,34.09,34.03,34.03,110250.0
2022-08-18 15:00:00,34.09,34.16,34.06,34.14,129050.0,34.09,34.16,34.06,34.14,129050.0
2022-08-18 15:30:00,34.16,34.24,34.15,34.24,491500.0,34.16,34.24,34.15,34.24,491500.0
2022-08-19 09:30:00,33.92,34.1,33.7,33.71,656900.0,33.92,34.1,33.7,33.71,656900.0
2022-08-19 10:00:00,33.7,33.78,33.58,33.67,615800.0,33.7,33.78,33.58,33.67,615800.0
2022-08-19 10:30:00,33.67,33.73,33.5,33.5,453300.0,33.67,33.73,33.5,33.5,453300.0
2022-08-19 11:00:00,33.51,33.58,33.25,33.38,473350.0,33.51,33.58,33.25,33.38,473350.0
2022-08-19 11:30:00,33.41,33.58,33.37,33.56,418200.0,33.41,33.58,33.37,33.56,418200.0
2022-08-19 12:00:00,33.64,33.64,33.46,33.51,261100.0,33.64,33.64,33.46,33.51,261100.0
2022-08-19 12:30:00,33.51,33.64,33.51,33.58,197550.0,33.51,33.64,33.51,33.58,197550.0
2022-08-19 13:00:00,33.63,33.63,33.55,33.55,60000.0,33.63,33.63,33.55,33.55,60000.0
2022-08-19 13:30:00,33.47,33.49,33.41,33.47,95000.0,33.47,33.49,33.41,33.47,95000.0
2022-08-19 14:00:00,33.5,33.5,33.38,33.45,151700.0,33.5,33.5,33.38,33.45,151700.0
2022-08-19 14:30:00,33.44,33.5,33.43,33.45,127500.0,33.44,33.5,33.43,33.45,127500.0
2022-08-19 15:00:00,33.45,33.45,33.31,33.43,174550.0,33.45,33.45,33.31,33.43,174550.0
2022-08-19 15:30:00,33.41,33.46,33.33,33.45,533950.0,33.41,33.46,33.33,33.45,533950.0
2022-08-22 09:30:00,32.8,33.17,32.75,33.02,632800.0,32.8,33.17,32.75,33.02,632800.0
2022-08-22 10:00:00,33.01,33.05,32.86,32.88,472350.0,33.01,33.05,32.86,32.88,472350.0
2022-08-22 10:30:00,32.86,32.9,32.77,32.77,141050.0,32.86,32.9,32.77,32.77,141050.0
2022-08-22 11:00:00,32.77,32.84,32.75,32.78,133250.0,32.77,32.84,32.75,32.78,133250.0
2022-08-22 11:30:00,32.78,32.9,32.76,32.9,121450.0,32.78,32.9,32.76,32.9,121450.0
2022-08-22 12:00:00,32.92,32.92,32.84,32.88,85000.0,32.92,32.92,32.84,32.88,85000.0
2022-08-22 12:30:00,32.9,32.9,32.81,32.81,55000.0,32.9,32.9,32.81,32.81,55000.0
2022-08-22 13:00:00,32.86,32.86,32.61,32.61,189050.0,32.86,32.86,32.61,32.61,189050.0
2022-08-22 13:30:00,32.61,32.68,32.53,32.63,274250.0,32.61,32.68,32.53,32.63,274250.0
2022-08-22 14:00:00,32.62,32.67,32.58,32.62,86400.0,32.62,32.67,32.58,32.62,86400.0
2022-08-22 14:30:00,32.6,32.67,32.59,32.61,122400.0,32.6,32.67,32.59,32.61,122400.0
2022-08-22 15:00:00,32.62,32.74,32.62,32.67,133000.0,32.62,32.74,32.62,32.67,133000.0
2022-08-22 15:30:00,32.68,32.83,32.66,32.82,385550.0,32.68,32.83,32.66,32.82,385550.0
2022-08-23 09:30:00,32.89,32.89,32.66,32.88,161000.0,32.89,32.89,32.66,32.88,161000.0
2022-08-23 10:00:00,32.82,33.1,32.82,32.92,189700.0,32.82,33.1,32.82,32.92,189700.0
2022-08-23 10:30:00,32.85,32.96,32.81,32.87,53850.0,32.85,32.96,32.81,32.87,53850.0
2022-08-23 11:00:00,32.83,32.89,32.8,32.87,65550.0,32.83,32.89,32.8,32.87,65550.0
2022-08-23 11:30:00,32.89,32.89,32.7,32.7,140800.0,32.89,32.89,32.7,32.7,140800.0
2022-08-23 12:00:00,32.68,32.72,32.61,32.65,164550.0,32.68,32.72,32.61,32.65,164550.0
2022-08-23 12:30:00,32.71,32.76,32.69,32.76,51200.0,32.71,32.76,32.69,32.76,51200.0
2022-08-23 13:00:00,32.71,32.73,32.69,32.73,42450.0,32.71,32.73,32.69,32.73,42450.0
2022-08-23 13:30:00,32.71,32.71,32.65,32.7,70000.0,32.71,32.71,32.65,32.7,70000.0
2022-08-23 14:00:00,32.66,32.71,32.65,32.71,71000.0,32.66,32.71,32.65,32.71,71000.0
2022-08-23 14:30:00,32.7,32.74,32.67,32.68,65000.0,32.7,32.74,32.67,32.68,65000.0
2022-08-23 15:00:00,32.68,32.71,32.65,32.67,123200.0,32.68,32.71,32.65,32.67,123200.0
2022-08-23 15:30:00,32.67,32.69,32.57,32.62,447650.0,32.67,32.69,32.57,32.62,447650.0
2022-08-24 09:30:00,32.74,32.74,32.62,32.67,186800.0,32.74,32.74,32.62,32.67,186800.0
2022-08-24 10:00:00,32.73,32.96,32.68,32.9,111000.0,32.73,32.96,32.68,32.9,111000.0
2022-08-24 10:30:00,32.94,33.05,32.94,32.98,175050.0,32.94,33.05,32.94,32.98,175050.0
2022-08-24 11:00:00,32.96,33.0,32.91,33.0,63850.0,32.96,33.0,32.91,33.0,63850.0
2022-08-24 11:30:00,32.96,33.03,32.93,33.01,89700.0,32.96,33.03,32.93,33.01,89700.0
2022-08-24 12:00:00,33.01,33.01,32.91,32.91,37500.0,33.01,33.01,32.91,32.91,37500.0
2022-08-24 12:30:00,32.9,32.9,32.78,32.83,46750.0,32.9,32.9,32.78,32.83,46750.0
2022-08-24 13:00:00,32.82,32.84,32.73,32.73,140000.0,32.82,32.84,32.73,32.73,140000.0
2022-08-24 13:30:00,32.69,32.77,32.69,32.76,32250.0,32.69,32.77,32.69,32.76,32250.0
2022-08-24 14:00:00,32.81,32.81,32.74,32.76,35950.0,32.81,32.81,32.74,32.76,35950.0
2022-08-24 14:30:00,32.74,32.87,32.73,32.82,106700.0,32.74,32.87,32.73,32.82,106700.0
2022-08-24 15:00:00,32.85,32.89,32.81,32.81,125500.0,32.85,32.89,32.81,32.81,125500.0
2022-08-24 15:30:00,32.89,32.97,32.83,32.88,384000.0,32.89,32.97,32.83,32.88,384000.0
2022-08-25 09:30:00,33.05,33.26,33.0,33.26,97250.0,33.05,33.26,33.0,33.26,97250.0
2022-08-25 10:00:00,33.3,33.3,33.08,33.08,139600.0,33.3,33.3,33.08,33.08,139600.0
2022-08-25 10:30:00,33.11,33.14,33.03,33.03,101750.0,33.11,33.14,33.03,33.03,101750.0
2022-08-25 11:00:00,32.99,33.04,32.9,32.9,114850.0,32.99,33.04,32.9,32.9,114850.0
2022-08-25 11:30:00,32.9,33.0,32.84,32.97,130950.0,32.9,33.0,32.84,32.97,130950.0
2022-08-25 12:00:00,32.95,33.04,32.92,32.95,81150.0,32.95,33.04,32.92,32.95,81150.0
2022-08-25 12:30:00,32.99,32.99,32.92,32.92,15000.0,32.99,32.99,32.92,32.92,15000.0
2022-08-25 13:00:00,32.91,32.99,32.91,32.99,40000.0,32.91,32.99,32.91,32.99,40000.0
2022-08-25 13:30:00,33.01,33.05,33.01,33.02,36250.0,33.01,33.05,33.01,33.02,36250.0
2022-08-25 14:00:00,33.05,33.05,33.0,33.04,100050.0,33.05,33.05,33.0,33.04,100050.0
2022-08-25 14:30:00,33.04,33.19,33.04,33.19,140400.0,33.04,33.19,33.04,33.19,140400.0
2022-08-25 15:00:00,33.2,33.21,33.15,33.17,91100.0,33.2,33.21,33.15,33.17,91100.0
2022-08-25 15:30:00,33.18,33.32,33.15,33.26,504500.0,33.18,33.32,33.15,33.26,504500.0
2022-08-26 09:30:00,33.36,33.36,33.08,33.2,107950.0,33.36,33.36,33.08,33.2,107950.0
2022-08-26 10:00:00,33.1,33.22,32.84,32.99,236000.0,33.1,33.22,32.84,32.99,236000.0
2022-08-26 10:30:00,32.97,32.97,32.72,32.81,270700.0,32.97,32.97,32.72,32.81,270700.0
2022-08-26 11:00:00,32.77,32.81,32.66,32.71,114650.0,32.77,32.81,32.66,32.71,114650.0
2022-08-26 11:30:00,32.75,32.82,32.69,32.79,55350.0,32.75,32.82,32.69,32.79,55350.0
2022-08-26 12:00:00,32.72,32.75,32.54,32.54,120000.0,32.72,32.75,32.54,32.54,120000.0
2022-08-26 12:30:00,32.51,32.58,32.51,32.55,60000.0,32.51,32.58,32.51,32.55,60000.0
2022-08-26 13:00:00,32.52,32.7,32.52,32.68,41100.0,32.52,32.7,32.52,32.68,41100.0
2022-08-26 13:30:00,32.73,32.73,32.58,32.65,70000.0,32.73,32.73,32.58,32.65,70000.0
2022-08-26 14:00:00,32.67,32.67,32.59,32.61,60000.0,32.67,32.67,32.59,32.61,60000.0
2022-08-26 14:30:00,32.62,32.63,32.52,32.57,119250.0,32.62,32.63,32.52,32.57,119250.0
2022-08-26 15:00:00,32.64,32.68,32.56,32.6,101150.0,32.64,32.68,32.56,32.6,101150.0
2022-08-26 15:30:00,32.61,32.64,32.55,32.56,692600.0,32.61,32.64,32.55,32.56,692600.0
2022-08-29 09:30:00,32.34,32.48,32.29,32.31,621600.0,32.34,32.48,32.29,32.31,621600.0
2022-08-29 10:00:00,32.31,32.6,32.3,32.5,233750.0,32.31,32.6,32.3,32.5,233750.0
2022-08-29 10:30:00,32.5,32.5,32.33,32.4,152950.0,32.5,32.5,32.33,32.4,152950.0
2022-08-29 11:00:00,32.44,32.51,32.4,32.51,179300.0,32.44,32.51,32.4,32.51,179300.0
2022-08-29 11:30:00,32.53,32.74,32.53,32.72,185250.0,32.53,32.74,32.53,32.72,185250.0
2022-08-29 12:00:00,32.71,33.06,32.71,32.94,588150.0,32.71,33.06,32.71,32.94,588150.0
2022-08-29 12:30:00,32.93,33.01,32.88,32.97,119100.0,32.93,33.01,32.88,32.97,119100.0
2022-08-29 13:00:00,32.88,32.88,32.75,32.75,50000.0,32.88,32.88,32.75,32.75,50000.0
2022-08-29 13:30:00,32.81,32.85,32.81,32.85,158600.0,32.81,32.85,32.81,32.85,158600.0
2022-08-29 14:00:00,32.86,32.87,32.76,32.79,110000.0,32.86,32.87,32.76,32.79,110000.0
2022-08-29 14:30:00,32.78,32.95,32.77,32.82,94900.0,32.78,32.95,32.77,32.82,94900.0
2022-08-29 15:00:00,32.87,33.0,32.87,32.94,138000.0,32.87,33.0,32.87,32.94,138000.0
2022-08-29 15:30:00,32.93,32.96,32.75,32.75,434700.0,32.93,32.96,32.75,32.75,434700.0
2022-08-30 09:30:00,32.8,33.0,32.53,32.53,241050.0,32.8,33.0,32.53,32.53,241050.0
2022-08-30 10:00:00,32.52,32.55,32.37,32.47,248450.0,32.52,32.55,32.37,32.47,248450.0
2022-08-30 10:30:00,32.47,32.47,32.0,32.16,343300.0,32.47,32.47,32.0,32.16,343300.0
2022-08-30 11:00:00,32.13,32.26,32.07,32.21,352600.0,32.13,32.26,32.07,32.21,352600.0
2022-08-30 11:30:00,32.18,32.32,32.11,32.24,141650.0,32.18,32.32,32.11,32.24,141650.0
2022-08-30 12:00:00,32.2,32.28,32.17,32.17,111950.0,32.2,32.28,32.17,32.17,111950.0
2022-08-30 12:30:00,32.1,32.1,31.92,32.03,270100.0,32.1,32.1,31.92,32.03,270100.0
2022-08-30 13:00:00,31.98,32.01,31.8,31.9,153750.0,31.98,32.01,31.8,31.9,153750.0
2022-08-30 13:30:00,31.92,32.0,31.89,31.99,75050.0,31.92,32.0,31.89,31.99,75050.0
2022-08-30 14:00:00,31.97,32.05,31.97,31.97,120000.0,31.97,32.05,31.97,31.97,120000.0
2022-08-30 14:30:00,31.98,32.11,31.97,32.0,184600.0,31.98,32.11,31.97,32.0,184600.0
2022-08-30 15:00:00,32.03,32.29,32.01,32.26,183850.0,32.03,32.29,32.01,32.26,183850.0
2022-08-30 15:30:00,32.27,32.31,32.1,32.25,707400.0,32.27,32.31,32.1,32.25,707400.0
2022-08-31 09:30:00,32.27,32.62,32.21,32.48,381950.0,32.27,32.62,32.21,32.48,381950.0
2022-08-31 10:00:00,32.44,32.53,32.24,32.39,171850.0,32.44,32.53,32.24,32.39,171850.0
2022-08-31 10:30:00,32.33,32.46,32.28,32.34,230000.0,32.33,32.46,32.28,32.34,230000.0
2022-08-31 11:00:00,32.33,32.35,32.2,32.34,170000.0,32.33,32.35,32.2,32.34,170000.0
2022-08-31 11:30:00,32.33,32.38,32.2,32.38,517400.0,32.33,32.38,32.2,32.38,517400.0
2022-08-31 12:00:00,32.42,32.46,32.37,32.38,105000.0,32.42,32.46,32.37,32.38,105000.0
2022-08-31 12:30:00,32.35,32.37,32.21,32.21,136850.0,32.35,32.37,32.21,32.21,136850.0
2022-08-31 13:00:00,32.19,32.24,32.06,32.06,135750.0,32.19,32.24,32.06,32.06,135750.0
2022-08-31 13:30:00,32.03,32.09,32.03,32.06,59500.0,32.03,32.09,32.03,32.06,59500.0
2022-08-31 14:00:00,32.08,32.19,32.02,32.15,150750.0,32.08,32.19,32.02,32.15,150750.0
2022-08-31 14:30:00,32.14,32.16,31.93,31.95,144750.0,32.14,32.16,31.93,31.95,144750.0
2022-08-31 15:00:00,31.94,32.09,31.94,32.01,201350.0,31.94,32.09,31.94,32.01,201350.0
2022-08-31 15:30:00,32.01,32.08,31.92,31.94,664400.0,32.01,32.08,31.92,31.94,664400.0
2022-09-01 09:30:00,31.58,31.71,31.52,31.64,330800.0,31.58,31.71,31.52,31.64,330800.0
2022-09-01 10:00:00,31.69,31.69,31.42,31.47,255800.0,31.69,31.69,31.42,31.47,255800.0
2022-09-01 10:30:00,31.48,31.48,31.13,31.13,194700.0,31.48,31.48,31.13,31.13,194700.0
2022-09-01 11:00:00,31.17,31.22,31.04,31.11,391800.0,31.17,31.22,31.04,31.11,391800.0
2022-09-01 11:30:00,31.14,31.25,31.1,31.2,296700.0,31.14,31.25,31.1,31.2,296700.0
2022-09-01 12:00:00,31.26,31.61,31.26,31.6,541550.0,31.26,31.61,31.26,31.6,541550.0
2022-09-01 12:30:00,31.59,31.62,31.54,31.56,70000.0,31.59,31.62,31.54,31.56,70000.0
2022-09-01 13:00:00,31.55,31.7,31.55,31.7,280250.0,31.55,31.7,31.55,31.7,280250.0
2022-09-01 13:30:00,31.65,31.7,31.61,31.66,61100.0,31.65,31.7,31.61,31.66,61100.0
2022-09-01 14:00:00,31.66,31.87,31.66,31.79,188750.0,31.66,31.87,31.66,31.79,188750.0
2022-09-01 14:30:00,31.77,31.84,31.68,31.78,142850.0,31.77,31.84,31.68,31.78,142850.0
2022-09-01 15:00:00,31.81,32.0,31.79,31.9,352350.0,31.81,32.0,31.79,31.9,352350.0
2022-09-01 15:30:00,31.89,32.31,31.89,32.3,1280900.0,31.89,32.31,31.89,32.3,1280900.0
2022-09-02 09:30:00,32.6,32.6,32.15,32.15,260200.0,32.6,32.6,32.15,32.15,260200.0
2022-09-02 10:00:00,32.09,32.39,32.0,32.38,248450.0,32.09,32.39,32.0,32.38,248450.0
2022-09-02 10:30:00,32.41,32.59,32.41,32.58,291600.0,32.41,32.59,32.41,32.58,291600.0
2022-09-02 11:00:00,32.54,32.58,32.45,32.5,370350.0,32.54,32.58,32.45,32.5,370350.0
2022-09-02 11:30:00,32.49,32.54,32.44,32.48,55000.0,32.49,32.54,32.44,32.48,55000.0
2022-09-02 12:00:00,32.49,32.5,32.28,32.28,93200.0,32.49,32.5,32.28,32.28,93200.0
2022-09-02 12:30:00,32.32,32.32,32.24,32.31,112750.0,32.32,32.32,32.24,32.31,112750.0
2022-09-02 13:00:00,32.19,32.32,32.16,32.16,232700.0,32.19,32.32,32.16,32.16,232700.0
2022-09-02 13:30:00,32.22,32.24,32.18,32.2,96100.0,32.22,32.24,32.18,32.2,96100.0
2022-09-02 14:00:00,32.24,32.31,32.18,32.24,104850.0,32.24,32.31,32.18,32.24,104850.0
2022-09-02 14:30:00,32.21,32.31,32.18,32.19,276050.0,32.21,32.31,32.18,32.19,276050.0
2022-09-02 15:00:00,32.21,32.37,32.21,32.37,263650.0,32.21,32.37,32.21,32.37,263650.0
2022-09-02 15:30:00,32.34,32.37,32.15,32.35,809750.0,32.34,32.37,32.15,32.35,809750.0
2022-09-06 09:30:00,32.28,32.31,32.09,32.2,810550.0,32.28,32.31,32.09,32.2,810550.0
2022-09-06 10:00:00,32.16,32.23,32.03,32.22,526250.0,32.16,32.23,32.03,32.22,526250.0
2022-09-06 10:30:00,32.24,32.7,32.24,32.64,239800.0,32.24,32.7,32.24,32.64,239800.0
2022-09-06 11:00:00,32.65,32.65,32.48,32.58,129400.0,32.65,32.65,32.48,32.58,129400.0
2022-09-06 11:30:00,32.57,32.68,32.57,32.66,109250.0,32.57,32.68,32.57,32.66,109250.0
2022-09-06 12:00:00,32.7,32.72,32.55,32.57,115000.0,32.7,32.72,32.55,32.57,115000.0
2022-09-06 12:30:00,32.61,32.66,32.58,32.66,40000.0,32.61,32.66,32.58,32.66,40000.0
2022-09-06 13:00:00,32.66,32.66,32.52,32.55,70000.0,32.66,32.66,32.52,32.55,70000.0
2022-09-06 13:30:00,32.51,32.59,32.51,32.58,280750.0,32.51,32.59,32.51,32.58,280750.0
2022-09-06 14:00:00,32.6,32.74,32.6,32.7,160000.0,32.6,32.74,32.6,32.7,160000.0
2022-09-06 14:30:00,32.71,32.74,32.67,32.68,137400.0,32.71,32.74,32.67,32.68,137400.0
2022-09-06 15:00:00,32.66,32.72,32.61,32.66,310150.0,32.66,32.72,32.61,32.66,310150.0
2022-09-06 15:30:00,32.65,32.76,32.6,32.72,938450.0,32.65,32.76,32.6,32.72,938450.0
2022-09-07 09:30:00,32.54,33.08,32.54,33.05,472000.0,32.54,33.08,32.54,33.05,472000.0
2022-09-07 10:00:00,32.86,33.0,32.82,32.91,163000.0,32.86,33.0,32.82,32.91,163000.0
2022-09-07 10:30:00,32.96,33.0,32.8,32.86,135200.0,32.96,33.0,32.8,32.86,135200.0
2022-09-07 11:00:00,32.89,32.98,32.87,32.95,90600.0,32.89,32.98,32.87,32.95,90600.0
2022-09-07 11:30:00,32.91,32.98,32.9,32.95,89750.0,32.91,32.98,32.9,32.95,89750.0
2022-09-07 12:00:00,32.98,33.05,32.96,33.05,252350.0,32.98,33.05,32.96,33.05,252350.0
2022-09-07 12:30:00,33.05,33.26,33.03,33.22,245250.0,33.05,33.26,33.03,33.22,245250.0
2022-09-07 13:00:00,33.25,33.26,33.18,33.18,135000.0,33.25,33.26,33.18,33.18,135000.0
2022-09-07 13:30:00,33.16,33.3,33.16,33.3,115450.0,33.16,33.3,33.16,33.3,115450.0
2022-09-07 14:00:00,33.3,33.43,33.27,33.35,346400.0,33.3,33.43,33.27,33.35,346400.0
2022-09-07 14:30:00,33.38,33.43,33.3,33.4,340850.0,33.38,33.43,33.3,33.4,340850.0
2022-09-07 15:00:00,33.41,33.62,33.38,33.6,858500.0,33.41,33.62,33.38,33.6,858500.0
2022-09-07 15:30:00,33.6,33.7,33.57,33.59,1498600.0,33.6,33.7,33.57,33.59,1498600.0
2022-09-08 09:30:00,33.6,33.9,33.33,33.83,452150.0,33.6,33.9,33.33,33.83,452150.0
2022-09-08 10:00:00,33.8,33.87,33.63,33.82,259850.0,33.8,33.87,33.63,33.82,259850.0
2022-09-08 10:30:00,33.74,33.98,33.74,33.97,326400.0,33.74,33.98,33.74,33.97,326400.0
2022-09-08 11:00:00,34.05,34.13,33.97,34.13,214000.0,34.05,34.13,33.97,34.13,214000.0
2022-09-08 11:30:00,34.15,34.2,33.96,33.96,505400.0,34.15,34.2,33.96,33.96,505400.0
2022-09-08 12:00:00,33.95,33.96,33.65,33.84,419950.0,33.95,33.96,33.65,33.84,419950.0
2022-09-08 12:30:00,33.85,34.03,33.84,33.97,233850.0,33.85,34.03,33.84,33.97,233850.0
2022-09-08 13:00:00,33.99,34.04,33.88,33.98,110000.0,33.99,34.04,33.88,33.98,110000.0
2022-09-08 13:30:00,33.94,34.07,33.94,34.0,273500.0,33.94,34.07,33.94,34.0,273500.0
2022-09-08 14:00:00,34.05,34.07,33.97,34.07,131500.0,34.05,34.07,33.97,34.07,131500.0
2022-09-08 14:30:00,34.07,34.09,33.89,33.91,382450.0,34.07,34.09,33.89,33.91,382450.0
2022-09-08 15:00:00,33.92,34.11,33.9,34.11,578800.0,33.92,34.11,33.9,34.11,578800.0
2022-09-08 15:30:00,34.12,34.21,34.03,34.1,1222450.0,34.12,34.21,34.03,34.1,1222450.0
2022-09-09 09:30:00,34.4,34.5,34.32,34.49,434300.0,34.4,34.5,34.32,34.49,434300.0
2022-09-09 10:00:00,34.48,34.64,34.44,34.62,487400.0,34.48,34.64,34.44,34.62,487400.0
2022-09-09 10:30:00,34.69,34.73,34.64,34.67,536500.0,34.69,34.73,34.64,34.67,536500.0
2022-09-09 11:00:00,34.65,34.7,34.51,34.51,465000.0,34.65,34.7,34.51,34.51,465000.0
2022-09-09 11:30:00,34.56,34.57,34.4,34.45,193250.0,34.56,34.57,34.4,34.45,193250.0
2022-09-09 12:00:00,34.45,34.5,34.41,34.5,186250.0,34.45,34.5,34.41,34.5,186250.0
2022-09-09 12:30:00,34.5,34.53,34.47,34.53,159200.0,34.5,34.53,34.47,34.53,159200.0
2022-09-09 13:00:00,34.47,34.55,34.47,34.48,150850.0,34.47,34.55,34.47,34.48,150850.0
2022-09-09 13:30:00,34.53,34.56,34.51,34.55,91450.0,34.53,34.56,34.51,34.55,91450.0
2022-09-09 14:00:00,34.52,34.57,34.47,34.55,130000.0,34.52,34.57,34.47,34.55,130000.0
2022-09-09 14:30:00,34.55,34.65,34.51,34.62,280450.0,34.55,34.65,34.51,34.62,280450.0
2022-09-09 15:00:00,34.62,34.67,34.6,34.62,266850.0,34.62,34.67,34.6,34.62,266850.0
2022-09-09 15:30:00,34.62,34.66,34.46,34.47,1038650.0,34.62,34.66,34.46,34.47,1038650.0
2022-09-12 09:30:00,34.84,35.09,34.7,34.8,553100.0,34.84,35.09,34.7,34.8,553100.0
2022-09-12 10:00:00,34.76,34.97,34.71,34.94,145050.0,34.76,34.97,34.71,34.94,145050.0
2022-09-12 10:30:00,34.97,35.05,34.8,34.85,151300.0,34.97,35.05,34.8,34.85,151300.0
2022-09-12 11:00:00,34.8,34.96,34.79,34.96,167700.0,34.8,34.96,34.79,34.96,167700.0
2022-09-12 11:30:00,34.96,34.98,34.75,34.75,122250.0,34.96,34.98,34.75,34.75,122250.0
2022-09-12 12:00:00,34.78,34.8,34.71,34.8,87500.0,34.78,34.8,34.71,34.8,87500.0
2022-09-12 12:30:00,34.79,34.85,34.78,34.8,106550.0,34.79,34.85,34.78,34.8,106550.0
2022-09-12 13:00:00,34.83,34.89,34.83,34.89,53700.0,34.83,34.89,34.83,34.89,53700.0
2022-09-12 13:30:00,34.87,34.98,34.86,34.92,119900.0,34.87,34.98,34.86,34.92,119900.0
2022-09-12 14:00:00,34.91,34.92,34.83,34.83,168750.0,34.91,34.92,34.83,34.83,168750.0
2022-09-12 14:30:00,34.8,34.88,34.78,34.84,107050.0,34.8,34.88,34.78,34.84,107050.0
2022-09-12 15:00:00,34.81,34.92,34.81,34.9,143600.0,34.81,34.92,34.81,34.9,143600.0
2022-09-12 15:30:00,34.9,34.98,34.88,34.96,449550.0,34.9,34.98,34.88,34.96,449550.0
2022-09-13 09:30:00,34.18,34.4,34.0,34.2,778250.0,34.18,34.4,34.0,34.2,778250.0
2022-09-13 10:00:00,34.2,34.29,34.09,34.21,276050.0,34.2,34.29,34.09,34.21,276050.0
2022-09-13 10:30:00,34.15,34.15,33.8,34.01,244750.0,34.15,34.15,33.8,34.01,244750.0
2022-09-13 11:00:00,33.92,34.0,33.88,33.97,189200.0,33.92,34.0,33.88,33.97,189200.0
2022-09-13 11:30:00,33.97,34.18,33.97,34.11,169750.0,33.97,34.18,33.97,34.11,169750.0
2022-09-13 12:00:00,34.1,34.31,34.1,34.1,105300.0,34.1,34.31,34.1,34.1,105300.0
2022-09-13 12:30:00,34.2,34.33,34.19,34.32,97500.0,34.2,34.33,34.19,34.32,97500.0
2022-09-13 13:00:00,34.24,34.58,34.24,34.56,166800.0,34.24,34.58,34.24,34.56,166800.0
2022-09-13 13:30:00,34.5,34.5,34.37,34.42,138000.0,34.5,34.5,34.37,34.42,138000.0
2022-09-13 14:00:00,34.4,34.43,34.2,34.2,130000.0,34.4,34.43,34.2,34.2,130000.0
2022-09-13 14:30:00,34.2,34.2,34.08,34.08,199300.0,34.2,34.2,34.08,34.08,199300.0
2022-09-13 15:00:00,34.2,34.2,34.03,34.05,124000.0,34.2,34.2,34.03,34.05,124000.0
2022-09-13 15:30:00,34.02,34.13,33.87,34.0,1018650.0,34.02,34.13,33.87,34.0,1018650.0
2022-09-14 09:30:00,34.14,34.3,33.91,34.1,507000.0,34.14,34.3,33.91,34.1,507000.0
2022-09-14 10:00:00,34.24,34.49,34.16,34.16,339600.0,34.24,34.49,34.16,34.16,339600.0
2022-09-14 10:30:00,34.18,34.56,34.18,34.53,709150.0,34.18,34.56,34.18,34.53,709150.0
2022-09-14 11:00:00,34.53,34.67,34.53,34.57,205350.0,34.53,34.67,34.53,34.57,205350.0
2022-09-14 11:30:00,34.54,34.76,34.48,34.68,492100.0,34.54,34.76,34.48,34.68,492100.0
2022-09-14 12:00:00,34.7,34.73,34.57,34.57,93150.0,34.7,34.73,34.57,34.57,93150.0
2022-09-14 12:30:00,34.6,34.72,34.56,34.56,123850.0,34.6,34.72,34.56,34.56,123850.0
2022-09-14 13:00:00,34.66,34.7,34.49,34.53,436100.0,34.66,34.7,34.49,34.53,436100.0
2022-09-14 13:30:00,34.51,34.51,34.32,34.36,76450.0,34.51,34.51,34.32,34.36,76450.0
2022-09-14 14:00:00,34.27,34.43,34.27,34.4,141000.0,34.27,34.43,34.27,34.4,141000.0
2022-09-14 14:30:00,34.4,34.49,34.36,34.37,55150.0,34.4,34.49,34.36,34.37,55150.0
2022-09-14 15:00:00,34.31,34.4,34.21,34.24,170750.0,34.31,34.4,34.21,34.24,170750.0
2022-09-14 15:30:00,34.25,34.46,34.2,34.4,664900.0,34.25,34.46,34.2,34.4,664900.0
2022-09-15 09:30:00,34.32,34.53,34.18,34.43,248850.0,34.32,34.53,34.18,34.43,248850.0
2022-09-15 10:00:00,34.49,34.64,34.36,34.36,253150.0,34.49,34.64,34.36,34.36,253150.0
2022-09-15 10:30:00,34.3,34.42,34.3,34.35,79300.0,34.3,34.42,34.3,34.35,79300.0
2022-09-15 11:00:00,34.25,34.41,34.24,34.4,226350.0,34.25,34.41,34.24,34.4,226350.0
2022-09-15 11:30:00,34.45,34.48,34.34,34.34,45000.0,34.45,34.48,34.34,34.34,45000.0
2022-09-15 12:00:00,34.25,34.27,34.2,34.27,96650.0,34.25,34.27,34.2,34.27,96650.0
2022-09-15 12:30:00,34.3,34.35,34.3,34.34,31600.0,34.3,34.35,34.3,34.34,31600.0
2022-09-15 13:00:00,34.39,34.5,34.39,34.47,121900.0,34.39,34.5,34.39,34.47,121900.0
2022-09-15 13:30:00,34.46,34.46,34.42,34.42,30000.0,34.46,34.46,34.42,34.42,30000.0
2022-09-15 14:00:00,34.32,34.32,34.22,34.29,42750.0,34.32,34.32,34.22,34.29,42750.0
2022-09-15 14:30:00,34.31,34.35,34.22,34.29,71800.0,34.31,34.35,34.22,34.29,71800.0
2022-09-15 15:00:00,34.28,34.28,34.04,34.12,150200.0,34.28,34.28,34.04,34.12,150200.0
2022-09-15 15:30:00,34.1,34.25,34.1,34.21,433900.0,34.1,34.25,34.1,34.21,433900.0
2022-09-16 09:30:00,33.86,33.89,33.5,33.68,1921800.0,33.86,33.89,33.5,33.68,1921800.0
2022-09-16 10:00:00,33.74,33.93,33.71,33.82,256050.0,33.74,33.93,33.71,33.82,256050.0
2022-09-16 10:30:00,33.84,33.95,33.74,33.8,89750.0,33.84,33.95,33.74,33.8,89750.0
2022-09-16 11:00:00,33.82,33.85,33.68,33.76,166100.0,33.82,33.85,33.68,33.76,166100.0
2022-09-16 11:30:00,33.72,33.82,33.61,33.75,356100.0,33.72,33.82,33.61,33.75,356100.0
2022-09-16 12:00:00,33.73,33.77,33.53,33.61,152800.0,33.73,33.77,33.53,33.61,152800.0
2022-09-16 12:30:00,33.62,33.72,33.62,33.67,74150.0,33.62,33.72,33.62,33.67,74150.0
2022-09-16 13:00:00,33.64,33.67,33.63,33.66,25000.0,33.64,33.67,33.63,33.66,25000.0
2022-09-16 13:30:00,33.65,33.72,33.51,33.59,279200.0,33.65,33.72,33.51,33.59,279200.0
2022-09-16 14:00:00,33.55,33.65,33.52,33.62,100250.0,33.55,33.65,33.52,33.62,100250.0
2022-09-16 14:30:00,33.62,33.68,33.57,33.68,97800.0,33.62,33.68,33.57,33.68,97800.0
2022-09-16 15:00:00,33.66,33.79,33.64,33.7,195900.0,33.66,33.79,33.64,33.7,195900.0
2022-09-16 15:30:00,33.67,33.89,33.67,33.88,913950.0,33.67,33.89,33.67,33.88,913950.0
2022-09-19 09:30:00,33.52,34.05,33.52,33.96,971900.0,33.52,34.05,33.52,33.96,971900.0
2022-09-19 10:00:00,33.95,34.04,33.81,33.99,521300.0,33.95,34.04,33.81,33.99,521300.0
2022-09-19 10:30:00,33.95,34.08,33.93,33.93,272300.0,33.95,34.08,33.93,33.93,272300.0
2022-09-19 11:00:00,33.96,34.06,33.94,33.94,351850.0,33.96,34.06,33.94,33.94,351850.0
2022-09-19 11:30:00,33.91,33.93,33.82,33.89,168500.0,33.91,33.93,33.82,33.89,168500.0
2022-09-19 12:00:00,33.87,33.9,33.82,33.84,202600.0,33.87,33.9,33.82,33.84,202600.0
2022-09-19 12:30:00,33.83,33.9,33.82,33.89,251600.0,33.83,33.9,33.82,33.89,251600.0
2022-09-19 13:00:00,33.91,33.92,33.84,33.9,258050.0,33.91,33.92,33.84,33.9,258050.0
2022-09-19 13:30:00,33.89,33.98,33.89,33.96,235900.0,33.89,33.98,33.89,33.96,235900.0
2022-09-19 14:00:00,33.94,33.94,33.87,33.89,135200.0,33.94,33.94,33.87,33.89,135200.0
2022-09-19 14:30:00,33.9,33.96,33.89,33.92,244350.0,33.9,33.96,33.89,33.92,244350.0
2022-09-19 15:00:00,33.92,34.09,33.92,34.08,706900.0,33.92,34.09,33.92,34.08,706900.0
2022-09-19 15:30:00,34.08,34.1,33.91,34.1,1292700.0,34.08,34.1,33.91,34.1,1292700.0
2022-09-20 09:30:00,33.86,34.02,33.68,34.02,581550.0,33.86,34.02,33.68,34.02,581550.0
2022-09-20 10:00:00,33.94,34.07,33.87,33.87,307350.0,33.94,34.07,33.87,33.87,307350.0
2022-09-20 10:30:00,33.83,33.83,33.73,33.83,285800.0,33.83,33.83,33.73,33.83,285800.0
2022-09-20 11:00:00,33.85,33.91,33.8,33.85,266800.0,33.85,33.91,33.8,33.85,266800.0
2022-09-20 11:30:00,33.89,33.95,33.79,33.95,313950.0,33.89,33.95,33.79,33.95,313950.0
2022-09-20 12:00:00,33.97,33.99,33.89,33.91,162950.0,33.97,33.99,33.89,33.91,162950.0
2022-09-20 12:30:00,33.91,33.92,33.83,33.87,171400.0,33.91,33.92,33.83,33.87,171400.0
2022-09-20 13:00:00,33.83,33.84,33.71,33.71,183750.0,33.83,33.84,33.71,33.71,183750.0
2022-09-20 13:30:00,33.7,33.78,33.62,33.62,301900.0,33.7,33.78,33.62,33.62,301900.0
2022-09-20 14:00:00,33.64,33.82,33.63,33.78,474350.0,33.64,33.82,33.63,33.78,474350.0
2022-09-20 14:30:00,33.78,33.86,33.75,33.84,415300.0,33.78,33.86,33.75,33.84,415300.0
2022-09-20 15:00:00,33.86,34.0,33.84,34.0,291550.0,33.86,34.0,33.84,34.0,291550.0
2022-09-20 15:30:00,33.99,34.08,33.93,34.0,733950.0,33.99,34.08,33.93,34.0,733950.0
2022-09-21 09:30:00,34.4,34.4,33.89,34.0,519950.0,34.4,34.4,33.89,34.0,519950.0
2022-09-21 10:00:00,33.91,34.18,33.87,34.18,448450.0,33.91,34.18,33.87,34.18,448450.0
2022-09-21 10:30:00,34.19,34.3,34.12,34.3,281450.0,34.19,34.3,34.12,34.3,281450.0
2022-09-21 11:00:00,34.28,34.28,34.2,34.2,62550.0,34.28,34.28,34.2,34.2,62550.0
2022-09-21 11:30:00,34.21,34.28,34.21,34.24,121700.0,34.21,34.28,34.21,34.24,121700.0
2022-09-21 12:00:00,34.25,34.28,34.22,34.22,157300.0,34.25,34.28,34.22,34.22,157300.0
2022-09-21 12:30:00,34.24,34.24,34.2,34.2,141250.0,34.24,34.24,34.2,34.2,141250.0
2022-09-21 13:00:00,34.14,34.14,33.96,34.01,232400.0,34.14,34.14,33.96,34.01,232400.0
2022-09-21 13:30:00,34.02,34.08,33.99,34.05,115500.0,34.02,34.08,33.99,34.05,115500.0
2022-09-21 14:00:00,33.76,33.76,33.34,33.52,828500.0,33.76,33.76,33.34,33.52,828500.0
2022-09-21 14:30:00,33.47,34.17,33.46,34.06,1073450.0,33.47,34.17,33.46,34.06,1073450.0
2022-09-21 15:00:00,34.12,34.17,33.6,33.67,275900.0,34.12,34.17,33.6,33.67,275900.0
2022-09-21 15:30:00,33.63,33.66,33.27,33.31,949050.0,33.63,33.66,33.27,33.31,949050.0
2022-09-22 09:30:00,33.0,33.16,32.61,32.65,1031250.0,33.0,33.16,32.61,32.65,1031250.0
2022-09-22 10:00:00,32.6,32.6,32.26,32.26,811250.0,32.6,32.6,32.26,32.26,811250.0
2022-09-22 10:30:00,32.29,32.33,32.04,32.07,490150.0,32.29,32.33,32.04,32.07,490150.0
2022-09-22 11:00:00,32.07,32.11,31.85,31.97,845850.0,32.07,32.11,31.85,31.97,845850.0
2022-09-22 11:30:00,31.99,32.12,31.96,32.01,267900.0,31.99,32.12,31.96,32.01,267900.0
2022-09-22 12:00:00,31.99,32.02,31.74,31.86,895450.0,31.99,32.02,31.74,31.86,895450.0
2022-09-22 12:30:00,31.85,31.87,31.66,31.66,881200.0,31.85,31.87,31.66,31.66,881200.0
2022-09-22 13:00:00,31.66,31.68,31.52,31.67,429400.0,31.66,31.68,31.52,31.67,429400.0
2022-09-22 13:30:00,31.73,31.8,31.69,31.76,258650.0,31.73,31.8,31.69,31.76,258650.0
2022-09-22 14:00:00,31.74,31.78,31.6,31.63,255600.0,31.74,31.78,31.6,31.63,255600.0
2022-09-22 14:30:00,31.6,31.66,31.58,31.64,208250.0,31.6,31.66,31.58,31.64,208250.0
2022-09-22 15:00:00,31.69,31.78,31.68,31.68,423750.0,31.69,31.78,31.68,31.68,423750.0
2022-09-22 15:30:00,31.73,31.94,31.72,31.75,1614350.0,31.73,31.94,31.72,31.75,1614350.0
2022-09-23 09:30:00,31.3,31.45,31.07,31.15,1494200.0,31.3,31.45,31.07,31.15,1494200.0
2022-09-23 10:00:00,31.16,31.22,31.02,31.13,461200.0,31.16,31.22,31.02,31.13,461200.0
2022-09-23 10:30:00,31.16,31.24,30.93,31.06,651600.0,31.16,31.24,30.93,31.06,651600.0
2022-09-23 11:00:00,31.06,31.21,31.01,31.04,393300.0,31.06,31.21,31.01,31.04,393300.0
2022-09-23 11:30:00,31.12,31.24,30.95,31.0,528950.0,31.12,31.24,30.95,31.0,528950.0
2022-09-23 12:00:00,31.03,31.04,30.82,30.82,390550.0,31.03,31.04,30.82,30.82,390550.0
2022-09-23 12:30:00,30.82,30.91,30.64,30.87,811100.0,30.82,30.91,30.64,30.87,811100.0
2022-09-23 13:00:00,30.91,30.92,30.8,30.82,280150.0,30.91,30.92,30.8,30.82,280150.0
2022-09-23 13:30:00,30.76,30.91,30.76,30.88,379750.0,30.76,30.91,30.76,30.88,379750.0
2022-09-23 14:00:00,30.86,30.88,30.66,30.75,349350.0,30.86,30.88,30.66,30.75,349350.0
2022-09-23 14:30:00,30.72,30.81,30.7,30.74,224450.0,30.72,30.81,30.7,30.74,224450.0
2022-09-23 15:00:00,30.77,31.04,30.76,31.02,567050.0,30.77,31.04,30.76,31.02,567050.0
2022-09-23 15:30:00,31.03,31.21,30.96,31.17,1095850.0,31.03,31.21,30.96,31.17,1095850.0
2022-09-26 09:30:00,31.18,31.42,31.18,31.28,437850.0,31.18,31.42,31.18,31.28,437850.0
2022-09-26 10:00:00,31.35,31.38,31.27,31.3,107500.0,31.35,31.38,31.27,31.3,107500.0
2022-09-26 10:30:00,31.36,31.36,31.05,31.08,215100.0,31.36,31.36,31.05,31.08,215100.0
2022-09-26 11:00:00,31.12,31.12,30.8,30.82,247900.0,31.12,31.12,30.8,30.82,247900.0
2022-09-26 11:30:00,30.86,30.99,30.85,30.96,187300.0,30.86,30.99,30.85,30.96,187300.0
2022-09-26 12:00:00,30.92,30.94,30.84,30.86,114600.0,30.92,30.94,30.84,30.86,114600.0
2022-09-26 12:30:00,30.86,30.95,30.78,30.94,349000.0,30.86,30.95,30.78,30.94,349000.0
2022-09-26 13:00:00,30.99,30.99,30.84,30.84,260800.0,30.99,30.99,30.84,30.84,260800.0
2022-09-26 13:30:00,30.88,30.93,30.83,30.87,106650.0,30.88,30.93,30.83,30.87,106650.0
2022-09-26 14:00:00,30.84,30.93,30.82,30.82,63150.0,30.84,30.93,30.82,30.82,63150.0
2022-09-26 14:30:00,30.84,31.03,30.84,30.99,191700.0,30.84,31.03,30.84,30.99,191700.0
2022-09-26 15:00:00,30.96,31.02,30.91,30.94,137500.0,30.96,31.02,30.91,30.94,137500.0
2022-09-26 15:30:00,30.96,30.96,30.62,30.66,898450.0,30.96,30.96,30.62,30.66,898450.0
2022-09-27 09:30:00,31.17,31.27,30.82,31.02,618550.0,31.17,31.27,30.82,31.02,618550.0
2022-09-27 10:00:00,30.96,31.2,30.83,31.2,506550.0,30.96,31.2,30.83,31.2,506550.0
2022-09-27 10:30:00,31.19,31.25,31.05,31.14,129750.0,31.19,31.25,31.05,31.14,129750.0
2022-09-27 11:00:00,31.11,31.11,30.91,30.94,326100.0,31.11,31.11,30.91,30.94,326100.0
2022-09-27 11:30:00,30.98,31.04,30.72,30.72,122250.0,30.98,31.04,30.72,30.72,122250.0
2022-09-27 12:00:00,30.74,30.74,30.5,30.64,434950.0,30.74,30.74,30.5,30.64,434950.0
2022-09-27 12:30:00,30.61,30.74,30.6,30.67,90000.0,30.61,30.74,30.6,30.67,90000.0
2022-09-27 13:00:00,30.67,30.74,30.66,30.68,400200.0,30.67,30.74,30.66,30.68,400200.0
2022-09-27 13:30:00,30.74,30.74,30.63,30.63,30000.0,30.74,30.74,30.63,30.63,30000.0
2022-09-27 14:00:00,30.65,30.69,30.54,30.62,178350.0,30.65,30.69,30.54,30.62,178350.0
2022-09-27 14:30:00,30.62,30.88,30.61,30.85,271800.0,30.62,30.88,30.61,30.85,271800.0
2022-09-27 15:00:00,30.81,30.82,30.67,30.74,260650.0,30.81,30.82,30.67,30.74,260650.0
2022-09-27 15:30:00,30.66,30.84,30.64,30.8,637200.0,30.66,30.84,30.64,30.8,637200.0
2022-09-28 09:30:00,30.93,31.02,30.68,30.93,479250.0,30.93,31.02,30.68,30.93,479250.0
2022-09-28 10:00:00,31.0,31.14,30.97,31.14,386650.0,31.0,31.14,30.97,31.14,386650.0
2022-09-28 10:30:00,31.16,31.28,31.15,31.25,353350.0,31.16,31.28,31.15,31.25,353350.0
2022-09-28 11:00:00,31.19,31.27,31.07,31.27,244850.0,31.19,31.27,31.07,31.27,244850.0
2022-09-28 11:30:00,31.19,31.33,31.11,31.3,324300.0,31.19,31.33,31.11,31.3,324300.0
2022-09-28 12:00:00,31.27,31.38,31.24,31.3,341800.0,31.27,31.38,31.24,31.3,341800.0
2022-09-28 12:30:00,31.32,31.43,31.28,31.43,348400.0,31.32,31.43,31.28,31.43,348400.0
2022-09-28 13:00:00,31.4,31.48,31.32,31.36,235600.0,31.4,31.48,31.32,31.36,235600.0
2022-09-28 13:30:00,31.33,31.38,31.25,31.32,99900.0,31.33,31.38,31.25,31.32,99900.0
2022-09-28 14:00:00,31.28,31.32,31.23,31.28,154900.0,31.28,31.32,31.23,31.28,154900.0
2022-09-28 14:30:00,31.31,31.31,31.24,31.3,124750.0,31.31,31.31,31.24,31.3,124750.0
2022-09-28 15:00:00,31.35,31.45,31.35,31.38,244200.0,31.35,31.45,31.35,31.38,244200.0
2022-09-28 15:30:00,31.39,31.56,31.34,31.36,1119400.0,31.39,31.56,31.34,31.36,1119400.0
2022-09-29 09:30:00,30.93,31.19,30.8,30.83,511850.0,30.93,31.19,30.8,30.83,511850.0
2022-09-29 10:00:00,30.89,30.9,30.71,30.9,451850.0,30.89,30.9,30.71,30.9,451850.0
2022-09-29 10:30:00,30.8,30.86,30.76,30.82,125150.0,30.8,30.86,30.76,30.82,125150.0
2022-09-29 11:00:00,30.9,31.18,30.85,31.06,562750.0,30.9,31.18,30.85,31.06,562750.0
2022-09-29 11:30:00,31.12,31.25,31.12,31.25,151050.0,31.12,31.25,31.12,31.25,151050.0
2022-09-29 12:00:00,31.26,31.3,31.07,31.07,207450.0,31.26,31.3,31.07,31.07,207450.0
2022-09-29 12:30:00,31.11,31.16,31.04,31.12,80000.0,31.11,31.16,31.04,31.12,80000.0
2022-09-29 13:00:00,31.04,31.05,30.89,30.94,170000.0,31.04,31.05,30.89,30.94,170000.0
2022-09-29 13:30:00,30.9,30.94,30.72,30.72,286500.0,30.9,30.94,30.72,30.72,286500.0
2022-09-29 14:00:00,30.72,30.84,30.69,30.84,326450.0,30.72,30.84,30.69,30.84,326450.0
2022-09-29 14:30:00,30.86,30.86,30.7,30.71,96000.0,30.86,30.86,30.7,30.71,96000.0
2022-09-29 15:00:00,30.74,30.86,30.72,30.83,256950.0,30.74,30.86,30.72,30.83,256950.0
2022-09-29 15:30:00,30.84,31.02,30.84,30.86,972900.0,30.84,31.02,30.84,30.86,972900.0
2022-09-30 09:30:00,30.7,30.7,30.31,30.64,898400.0,30.7,30.7,30.31,30.64,898400.0
2022-09-30 10:00:00,30.6,30.75,30.53,30.6,342550.0,30.6,30.75,30.53,30.6,342550.0
2022-09-30 10:30:00,30.59,30.78,30.56,30.71,307800.0,30.59,30.78,30.56,30.71,307800.0
2022-09-30 11:00:00,30.8,30.9,30.77,30.8,189550.0,30.8,30.9,30.77,30.8,189550.0
2022-09-30 11:30:00,30.84,30.84,30.53,30.55,199900.0,30.84,30.84,30.53,30.55,199900.0
2022-09-30 12:00:00,30.53,30.56,30.44,30.5,203350.0,30.53,30.56,30.44,30.5,203350.0
2022-09-30 12:30:00,30.52,30.68,30.5,30.59,220100.0,30.52,30.68,30.5,30.59,220100.0
2022-09-30 13:00:00,30.56,30.59,30.52,30.58,105000.0,30.56,30.59,30.52,30.58,105000.0
2022-09-30 13:30:00,30.59,30.59,30.44,30.49,28550.0,30.59,30.59,30.44,30.49,28550.0
2022-09-30 14:00:00,30.43,30.48,30.39,30.4,114100.0,30.43,30.48,30.39,30.4,114100.0
2022-09-30 14:30:00,30.4,30.43,30.26,30.31,208150.0,30.4,30.43,30.26,30.31,208150.0
2022-09-30 15:00:00,30.28,30.36,30.17,30.31,354450.0,30.28,30.36,30.17,30.31,354450.0
2022-09-30 15:30:00,30.31,30.31,30.02,30.06,1218600.0,30.31,30.31,30.02,30.06,1218600.0
2022-10-03 09:30:00,30.28,30.36,29.36,29.36,1163950.0,30.28,30.36,29.36,29.36,1163950.0
2022-10-03 10:00:00,29.46,29.92,29.42,29.86,457750.0,29.46,29.92,29.42,29.86,457750.0
2022-10-03 10:30:00,29.87,29.95,29.64,29.64,761750.0,29.87,29.95,29.64,29.64,761750.0
2022-10-03 11:00:00,29.58,29.85,29.58,29.85,371050.0,29.58,29.85,29.58,29.85,371050.0
2022-10-03 11:30:00,29.95,30.07,29.78,29.78,385000.0,29.95,30.07,29.78,29.78,385000.0
2022-10-03 12:00:00,29.73,29.89,29.63,29.86,219500.0,29.73,29.89,29.63,29.86,219500.0
2022-10-03 12:30:00,29.87,29.94,29.83,29.85,114600.0,29.87,29.94,29.83,29.85,114600.0
2022-10-03 13:00:00,29.9,30.16,29.9,30.16,111400.0,29.9,30.16,29.9,30.16,111400.0
2022-10-03 13:30:00,30.16,30.19,30.07,30.07,141500.0,30.16,30.19,30.07,30.07,141500.0
2022-10-03 14:00:00,30.14,30.21,30.07,30.21,243250.0,30.14,30.21,30.07,30.21,243250.0
2022-10-03 14:30:00,30.21,30.31,30.21,30.26,234050.0,30.21,30.31,30.21,30.26,234050.0
2022-10-03 15:00:00,30.25,30.31,30.22,30.27,241700.0,30.25,30.31,30.22,30.27,241700.0
2022-10-03 15:30:00,30.27,30.3,30.0,30.09,897350.0,30.27,30.3,30.0,30.09,897350.0
2022-10-04 09:30:00,30.67,31.09,30.67,30.98,853850.0,30.67,31.09,30.67,30.98,853850.0
2022-10-04 10:00:00,31.09,31.18,30.84,30.89,464550.0,31.09,31.18,30.84,30.89,464550.0
2022-10-04 10:30:00,30.89,31.08,30.89,31.04,250200.0,30.89,31.08,30.89,31.04,250200.0
2022-10-04 11:00:00,31.0,31.01,30.86,30.94,160000.0,31.0,31.01,30.86,30.94,160000.0
2022-10-04 11:30:00,30.92,30.94,30.83,30.9,202250.0,30.92,30.94,30.83,30.9,202250.0
2022-10-04 12:00:00,30.9,30.9,30.83,30.86,100450.0,30.9,30.9,30.83,30.86,100450.0
2022-10-04 12:30:00,30.86,30.86,30.69,30.73,78550.0,30.86,30.86,30.69,30.73,78550.0
2022-10-04 13:00:00,30.7,30.7,30.48,30.6,193950.0,30.7,30.7,30.48,30.6,193950.0
2022-10-04 13:30:00,30.63,30.77,30.63,30.76,110000.0,30.63,30.77,30.63,30.76,110000.0
2022-10-04 14:00:00,30.74,30.74,30.59,30.59,316600.0,30.74,30.74,30.59,30.59,316600.0
2022-10-04 14:30:00,30.65,30.77,30.59,30.71,64350.0,30.65,30.77,30.59,30.71,64350.0
2022-10-04 15:00:00,30.67,30.72,30.58,30.63,186100.0,30.67,30.72,30.58,30.63,186100.0
2022-10-04 15:30:00,30.65,30.77,30.64,30.72,599650.0,30.65,30.77,30.64,30.72,599650.0
2022-10-05 09:30:00,30.3,30.87,30.22,30.54,341050.0,30.3,30.87,30.22,30.54,341050.0
2022-10-05 10:00:00,30.42,30.43,30.06,30.08,315900.0,30.42,30.43,30.06,30.08,315900.0
2022-10-05 10:30:00,30.1,30.16,29.92,29.92,230000.0,30.1,30.16,29.92,29.92,230000.0
2022-10-05 11:00:00,30.01,30.16,29.95,30.11,242500.0,30.01,30.16,29.95,30.11,242500.0
2022-10-05 11:30:00,30.14,30.2,30.13,30.2,183050.0,30.14,30.2,30.13,30.2,183050.0
2022-10-05 12:00:00,30.16,30.35,30.16,30.28,266000.0,30.16,30.35,30.16,30.28,266000.0
2022-10-05 12:30:00,30.28,30.41,30.27,30.35,219200.0,30.28,30.41,30.27,30.35,219200.0
2022-10-05 13:00:00,30.37,30.56,30.37,30.45,196950.0,30.37,30.56,30.37,30.45,196950.0
2022-10-05 13:30:00,30.45,30.45,30.27,30.27,185100.0,30.45,30.45,30.27,30.27,185100.0
2022-10-05 14:00:00,30.31,30.36,30.27,30.36,149000.0,30.31,30.36,30.27,30.36,149000.0
2022-10-05 14:30:00,30.41,30.45,30.35,30.45,168700.0,30.41,30.45,30.35,30.45,168700.0
2022-10-05 15:00:00,30.45,30.65,30.45,30.53,197000.0,30.45,30.65,30.45,30.53,197000.0
2022-10-05 15:30:00,30.51,30.57,30.36,30.41,733250.0,30.51,30.57,30.36,30.41,733250.0
2022-10-06 09:30:00,30.32,30.68,30.32,30.43,249450.0,30.32,30.68,30.32,30.43,249450.0
2022-10-06 10:00:00,30.36,30.36,30.26,30.32,149150.0,30.36,30.36,30.26,30.32,149150.0
2022-10-06 10:30:00,30.23,30.36,30.18,30.36,147600.0,30.23,30.36,30.18,30.36,147600.0
2022-10-06 11:00:00,30.32,30.33,30.19,30.33,52800.0,30.32,30.33,30.19,30.33,52800.0
2022-10-06 11:30:00,30.32,30.37,30.25,30.25,237450.0,30.32,30.37,30.25,30.25,237450.0
2022-10-06 12:00:00,30.24,30.35,30.2,30.35,134150.0,30.24,30.35,30.2,30.35,134150.0
2022-10-06 12:30:00,30.32,30.42,30.32,30.42,75750.0,30.32,30.42,30.32,30.42,75750.0
2022-10-06 13:00:00,30.44,30.5,30.38,30.5,170000.0,30.44,30.5,30.38,30.5,170000.0
2022-10-06 13:30:00,30.48,30.53,30.42,30.5,100800.0,30.48,30.53,30.42,30.5,100800.0
2022-10-06 14:00:00,30.5,30.5,30.42,30.45,131350.0,30.5,30.5,30.42,30.45,131350.0
2022-10-06 14:30:00,30.47,30.49,30.22,30.3,175300.0,30.47,30.49,30.22,30.3,175300.0
2022-10-06 15:00:00,30.29,30.34,30.24,30.34,241900.0,30.29,30.34,30.24,30.34,241900.0
2022-10-06 15:30:00,30.33,30.37,30.12,30.12,1029950.0,30.33,30.37,30.12,30.12,1029950.0
2022-10-07 09:30:00,29.71,29.8,29.49,29.58,476100.0,29.71,29.8,29.49,29.58,476100.0
2022-10-07 10:00:00,29.6,29.81,29.56,29.76,359250.0,29.6,29.81,29.56,29.76,359250.0
2022-10-07 10:30:00,29.73,29.76,29.61,29.72,265000.0,29.73,29.76,29.61,29.72,265000.0
2022-10-07 11:00:00,29.71,29.72,29.54,29.58,206500.0,29.71,29.72,29.54,29.58,206500.0
2022-10-07 11:30:00,29.62,29.62,29.52,29.56,238600.0,29.62,29.62,29.52,29.56,238600.0
2022-10-07 12:00:00,29.57,29.59,29.38,29.38,231500.0,29.57,29.59,29.38,29.38,231500.0
2022-10-07 12:30:00,29.35,29.41,29.31,29.39,271100.0,29.35,29.41,29.31,29.39,271100.0
2022-10-07 13:00:00,29.36,29.47,29.34,29.44,285100.0,29.36,29.47,29.34,29.44,285100.0
2022-10-07 13:30:00,29.47,29.52,29.42,29.5,176600.0,29.47,29.52,29.42,29.5,176600.0
2022-10-07 14:00:00,29.49,29.56,29.46,29.47,128300.0,29.49,29.56,29.46,29.47,128300.0
2022-10-07 14:30:00,29.48,29.48,29.41,29.46,356250.0,29.48,29.48,29.41,29.46,356250.0
2022-10-07 15:00:00,29.46,29.54,29.44,29.47,205500.0,29.46,29.54,29.44,29.47,205500.0
2022-10-07 15:30:00,29.45,29.62,29.37,29.57,950150.0,29.45,29.62,29.37,29.57,950150.0
2022-10-10 09:30:00,29.78,29.78,29.46,29.5,442150.0,29.78,29.78,29.46,29.5,442150.0
2022-10-10 10:00:00,29.52,29.83,29.52,29.83,255800.0,29.52,29.83,29.52,29.83,255800.0
2022-10-10 10:30:00,29.82,29.84,29.46,29.52,514900.0,29.82,29.84,29.46,29.52,514900.0
2022-10-10 11:00:00,29.54,29.67,29.47,29.66,207750.0,29.54,29.67,29.47,29.66,207750.0
2022-10-10 11:30:00,29.69,29.77,29.54,29.71,641450.0,29.69,29.77,29.54,29.71,641450.0
2022-10-10 12:00:00,29.7,29.72,29.57,29.57,178350.0,29.7,29.72,29.57,29.57,178350.0
2022-10-10 12:30:00,29.61,29.66,29.57,29.6,133100.0,29.61,29.66,29.57,29.6,133100.0
2022-10-10 13:00:00,29.62,29.66,29.56,29.65,169400.0,29.62,29.66,29.56,29.65,169400.0
2022-10-10 13:30:00,29.69,29.9,29.66,29.9,250000.0,29.69,29.9,29.66,29.9,250000.0
2022-10-10 14:00:00,29.88,29.92,29.75,29.77,284400.0,29.88,29.92,29.75,29.77,284400.0
2022-10-10 14:30:00,29.8,29.84,29.75,29.76,633550.0,29.8,29.84,29.75,29.76,633550.0
2022-10-10 15:00:00,29.79,29.9,29.75,29.75,400150.0,29.79,29.9,29.75,29.75,400150.0
2022-10-10 15:30:00,29.73,29.77,29.5,29.52,1002500.0,29.73,29.77,29.5,29.52,1002500.0
2022-10-11 09:30:00,29.53,29.53,28.84,28.84,682500.0,29.53,29.53,28.84,28.84,682500.0
2022-10-11 10:00:00,28.96,29.08,28.84,29.05,508650.0,28.96,29.08,28.84,29.05,508650.0
2022-10-11 10:30:00,29.0,29.22,28.99,29.13,481300.0,29.0,29.22,28.99,29.13,481300.0
2022-10-11 11:00:00,29.1,29.36,29.1,29.36,637950.0,29.1,29.36,29.1,29.36,637950.0
2022-10-11 11:30:00,29.36,29.7,29.31,29.55,499800.0,29.36,29.7,29.31,29.55,499800.0
2022-10-11 12:00:00,29.54,29.73,29.41,29.69,311800.0,29.54,29.73,29.41,29.69,311800.0
2022-10-11 12:30:00,29.66,29.79,29.66,29.7,246050.0,29.66,29.79,29.66,29.7,246050.0
2022-10-11 13:00:00,29.69,29.9,29.67,29.77,661100.0,29.69,29.9,29.67,29.77,661100.0
2022-10-11 13:30:00,29.76,29.93,29.71,29.92,836050.0,29.76,29.93,29.71,29.92,836050.0
2022-10-11 14:00:00,29.91,29.97,29.75,29.9,513300.0,29.91,29.97,29.75,29.9,513300.0
2022-10-11 14:30:00,29.9,29.95,29.67,29.68,490650.0,29.9,29.95,29.67,29.68,490650.0
2022-10-11 15:00:00,29.67,29.7,29.56,29.63,571950.0,29.67,29.7,29.56,29.63,571950.0
2022-10-11 15:30:00,29.64,29.86,29.59,29.82,1649100.0,29.64,29.86,29.59,29.82,1649100.0
2022-10-12 09:30:00,30.0,30.21,29.67,30.01,681050.0,30.0,30.21,29.67,30.01,681050.0
2022-10-12 10:00:00,30.13,30.18,29.85,30.13,286350.0,30.13,30.18,29.85,30.13,286350.0
2022-10-12 10:30:00,30.14,30.21,29.99,30.07,180000.0,30.14,30.21,29.99,30.07,180000.0
2022-10-12 11:00:00,30.07,30.24,30.06,30.24,321450.0,30.07,30.24,30.06,30.24,321450.0
2022-10-12 11:30:00,30.21,30.31,30.17,30.31,156150.0,30.21,30.31,30.17,30.31,156150.0
2022-10-12 12:00:00,30.34,30.35,30.2,30.24,381950.0,30.34,30.35,30.2,30.24,381950.0
2022-10-12 12:30:00,30.25,30.37,30.2,30.37,287250.0,30.25,30.37,30.2,30.37,287250.0
2022-10-12 13:00:00,30.37,30.37,30.23,30.3,202450.0,30.37,30.37,30.23,30.3,202450.0
2022-10-12 13:30:00,30.31,30.32,30.26,30.3,216600.0,30.31,30.32,30.26,30.3,216600.0
2022-10-12 14:00:00,30.32,30.58,30.27,30.57,653600.0,30.32,30.58,30.27,30.57,653600.0
2022-10-12 14:30:00,30.57,30.6,30.4,30.46,325700.0,30.57,30.6,30.4,30.46,325700.0
2022-10-12 15:00:00,30.42,30.49,30.39,30.43,430050.0,30.42,30.49,30.39,30.43,430050.0
2022-10-12 15:30:00,30.42,30.59,30.36,30.43,2121450.0,30.42,30.59,30.36,30.43,2121450.0
2022-10-13 09:30:00,29.72,29.99,29.44,29.89,902700.0,29.72,29.99,29.44,29.89,902700.0
2022-10-13 10:00:00,29.87,30.09,29.8,29.82,458850.0,29.87,30.09,29.8,29.82,458850.0
2022-10-13 10:30:00,29.84,30.25,29.84,30.24,482800.0,29.84,30.25,29.84,30.24,482800.0
2022-10-13 11:00:00,30.17,30.75,30.11,30.53,650800.0,30.17,30.75,30.11,30.53,650800.0
2022-10-13 11:30:00,30.53,30.86,30.47,30.66,243900.0,30.53,30.86,30.47,30.66,243900.0
2022-10-13 12:00:00,30.71,30.86,30.5,30.6,394150.0,30.71,30.86,30.5,30.6,394150.0
2022-10-13 12:30:00,30.62,30.89,30.62,30.83,466800.0,30.62,30.89,30.62,30.83,466800.0
2022-10-13 13:00:00,30.88,31.24,30.88,31.24,265850.0,30.88,31.24,30.88,31.24,265850.0
2022-10-13 13:30:00,31.27,31.41,31.25,31.27,623250.0,31.27,31.41,31.25,31.27,623250.0
2022-10-13 14:00:00,31.25,31.29,31.1,31.11,312500.0,31.25,31.29,31.1,31.11,312500.0
2022-10-13 14:30:00,31.05,31.39,31.05,31.38,347800.0,31.05,31.39,31.05,31.38,347800.0
2022-10-13 15:00:00,31.38,31.41,31.22,31.23,359800.0,31.38,31.41,31.22,31.23,359800.0
2022-10-13 15:30:00,31.25,31.3,31.11,31.2,1202200.0,31.25,31.3,31.11,31.2,1202200.0
2022-10-14 09:30:00,31.59,31.74,31.04,31.04,515350.0,31.59,31.74,31.04,31.04,515350.0
2022-10-14 10:00:00,31.0,31.02,30.64,30.95,577600.0,31.0,31.02,30.64,30.95,577600.0
2022-10-14 10:30:00,30.93,30.99,30.74,30.83,344250.0,30.93,30.99,30.74,30.83,344250.0
2022-10-14 11:00:00,30.84,30.97,30.71,30.79,630000.0,30.84,30.97,30.71,30.79,630000.0
2022-10-14 11:30:00,30.72,30.8,30.54,30.54,872650.0,30.72,30.8,30.54,30.54,872650.0
2022-10-14 12:00:00,30.5,30.63,30.35,30.45,544750.0,30.5,30.63,30.35,30.45,544750.0
2022-10-14 12:30:00,30.43,30.45,30.28,30.35,220000.0,30.43,30.45,30.28,30.35,220000.0
2022-10-14 13:00:00,30.41,30.42,30.26,30.36,192350.0,30.41,30.42,30.26,30.36,192350.0
2022-10-14 13:30:00,30.39,30.44,30.32,30.33,105000.0,30.39,30.44,30.32,30.33,105000.0
2022-10-14 14:00:00,30.34,30.35,30.18,30.18,205450.0,30.34,30.35,30.18,30.18,205450.0
2022-10-14 14:30:00,30.22,30.27,30.18,30.19,247300.0,30.22,30.27,30.18,30.19,247300.0
2022-10-14 15:00:00,30.25,30.31,30.21,30.31,188650.0,30.25,30.31,30.21,30.31,188650.0
2022-10-14 15:30:00,30.32,30.39,30.12,30.17,881800.0,30.32,30.39,30.12,30.17,881800.0
2022-10-17 09:30:00,30.8,31.13,30.68,30.96,442400.0,30.8,31.13,30.68,30.96,442400.0
2022-10-17 10:00:00,30.94,31.16,30.86,31.02,253750.0,30.94,31.16,30.86,31.02,253750.0
2022-10-17 10:30:00,30.99,31.17,30.97,31.06,281200.0,30.99,31.17,30.97,31.06,281200.0
2022-10-17 11:00:00,31.0,31.16,31.0,31.12,328050.0,31.0,31.16,31.0,31.12,328050.0
2022-10-17 11:30:00,31.13,31.27,31.13,31.21,191850.0,31.13,31.27,31.13,31.21,191850.0
2022-10-17 12:00:00,31.26,31.26,31.11,31.18,72800.0,31.26,31.26,31.11,31.18,72800.0
2022-10-17 12:30:00,31.21,31.21,31.02,31.13,97650.0,31.21,31.21,31.02,31.13,97650.0
2022-10-17 13:00:00,31.14,31.16,31.06,31.1,129600.0,31.14,31.16,31.06,31.1,129600.0
2022-10-17 13:30:00,31.1,31.2,30.99,30.99,543200.0,31.1,31.2,30.99,30.99,543200.0
2022-10-17 14:00:00,31.03,31.08,30.9,30.93,246400.0,31.03,31.08,30.9,30.93,246400.0
2022-10-17 14:30:00,30.95,31.06,30.92,31.02,171500.0,30.95,31.06,30.92,31.02,171500.0
2022-10-17 15:00:00,31.0,31.02,30.92,30.94,385600.0,31.0,31.02,30.92,30.94,385600.0
2022-10-17 15:30:00,30.95,31.03,30.81,30.84,1561950.0,30.95,31.03,30.81,30.84,1561950.0
2022-10-18 09:30:00,31.65,31.76,31.1,31.21,807600.0,31.65,31.76,31.1,31.21,807600.0
2022-10-18 10:00:00,31.22,31.32,30.81,30.81,822550.0,31.22,31.32,30.81,30.81,822550.0
2022-10-18 10:30:00,30.84,30.99,30.65,30.87,346700.0,30.84,30.99,30.65,30.87,346700.0
2022-10-18 11:00:00,30.86,30.92,30.58,30.79,600350.0,30.86,30.92,30.58,30.79,600350.0
2022-10-18 11:30:00,30.72,30.76,30.6,30.76,185100.0,30.72,30.76,30.6,30.76,185100.0
2022-10-18 12:00:00,30.81,30.88,30.7,30.71,296550.0,30.81,30.88,30.7,30.71,296550.0
2022-10-18 12:30:00,30.67,30.83,30.67,30.7,194000.0,30.67,30.83,30.67,30.7,194000.0
2022-10-18 13:00:00,30.71,30.76,30.64,30.74,272450.0,30.71,30.76,30.64,30.74,272450.0
2022-10-18 13:30:00,30.76,30.86,30.73,30.8,235700.0,30.76,30.86,30.73,30.8,235700.0
2022-10-18 14:00:00,30.78,30.84,30.65,30.71,285800.0,30.78,30.84,30.65,30.71,285800.0
2022-10-18 14:30:00,30.7,30.76,30.52,30.55,263700.0,30.7,30.76,30.52,30.55,263700.0
2022-10-18 15:00:00,30.55,30.66,30.5,30.66,208150.0,30.55,30.66,30.5,30.66,208150.0
2022-10-18 15:30:00,30.66,30.88,30.66,30.88,619850.0,30.66,30.88,30.66,30.88,619850.0
2022-10-19 09:30:00,30.78,31.06,30.66,30.73,276600.0,30.78,31.06,30.66,30.73,276600.0
2022-10-19 10:00:00,30.65,31.06,30.65,31.03,306000.0,30.65,31.06,30.65,31.03,306000.0
2022-10-19 10:30:00,31.04,31.04,30.71,30.74,276450.0,31.04,31.04,30.71,30.74,276450.0
2022-10-19 11:00:00,30.81,30.96,30.77,30.83,174400.0,30.81,30.96,30.77,30.83,174400.0
2022-10-19 11:30:00,30.91,31.08,30.9,31.0,398650.0,30.91,31.08,30.9,31.0,398650.0
2022-10-19 12:00:00,31.0,31.0,30.78,30.78,172000.0,31.0,31.0,30.78,30.78,172000.0
2022-10-19 12:30:00,30.81,30.84,30.54,30.54,303900.0,30.81,30.84,30.54,30.54,303900.0
2022-10-19 13:00:00,30.53,30.55,30.26,30.31,571350.0,30.53,30.55,30.26,30.31,571350.0
2022-10-19 13:30:00,30.39,30.44,30.32,30.42,215650.0,30.39,30.44,30.32,30.42,215650.0
2022-10-19 14:00:00,30.43,30.6,30.43,30.53,191500.0,30.43,30.6,30.43,30.53,191500.0
2022-10-19 14:30:00,30.52,30.6,30.52,30.6,175750.0,30.52,30.6,30.52,30.6,175750.0
2022-10-19 15:00:00,30.57,30.61,30.53,30.56,235100.0,30.57,30.61,30.53,30.56,235100.0
2022-10-19 15:30:00,30.55,30.61,30.47,30.53,1011300.0,30.55,30.61,30.47,30.53,1011300.0
2022-10-20 09:30:00,30.62,30.68,30.46,30.55,478850.0,30.62,30.68,30.46,30.55,478850.0
2022-10-20 10:00:00,30.6,30.87,30.6,30.79,404950.0,30.6,30.87,30.6,30.79,404950.0
2022-10-20 10:30:00,30.78,30.88,30.75,30.84,116550.0,30.78,30.88,30.75,30.84,116550.0
2022-10-20 11:00:00,30.86,30.88,30.78,30.78,312450.0,30.86,30.88,30.78,30.78,312450.0
2022-10-20 11:30:00,30.79,30.94,30.79,30.9,157000.0,30.79,30.94,30.79,30.9,157000.0
2022-10-20 12:00:00,30.84,30.84,30.72,30.76,174950.0,30.84,30.84,30.72,30.76,174950.0
2022-10-20 12:30:00,30.75,30.78,30.62,30.68,149500.0,30.75,30.78,30.62,30.68,149500.0
2022-10-20 13:00:00,30.7,30.78,30.61,30.78,350000.0,30.7,30.78,30.61,30.78,350000.0
2022-10-20 13:30:00,30.77,30.77,30.62,30.65,272550.0,30.77,30.77,30.62,30.65,272550.0
2022-10-20 14:00:00,30.64,30.64,30.55,30.62,207450.0,30.64,30.64,30.55,30.62,207450.0
2022-10-20 14:30:00,30.61,30.7,30.61,30.69,117800.0,30.61,30.7,30.61,30.69,117800.0
2022-10-20 15:00:00,30.69,30.75,30.67,30.68,242700.0,30.69,30.75,30.67,30.68,242700.0
2022-10-20 15:30:00,30.69,30.77,30.63,30.71,524900.0,30.69,30.77,30.63,30.71,524900.0
2022-10-21 09:30:00,30.72,30.72,30.31,30.6,962950.0,30.72,30.72,30.31,30.6,962950.0
2022-10-21 10:00:00,30.63,30.77,30.4,30.45,614600.0,30.63,30.77,30.4,30.45,614600.0
2022-10-21 10:30:00,30.49,30.49,30.3,30.33,342850.0,30.49,30.49,30.3,30.33,342850.0
2022-10-21 11:00:00,30.36,30.43,30.17,30.3,451450.0,30.36,30.43,30.17,30.3,451450.0
2022-10-21 11:30:00,30.28,30.39,30.28,30.35,528800.0,30.28,30.39,30.28,30.35,528800.0
2022-10-21 12:00:00,30.39,30.5,30.33,30.4,730600.0,30.39,30.5,30.33,30.4,730600.0
2022-10-21 12:30:00,30.39,30.53,30.31,30.48,383850.0,30.39,30.53,30.31,30.48,383850.0
2022-10-21 13:00:00,30.5,30.58,30.49,30.54,921250.0,30.5,30.58,30.49,30.54,921250.0
2022-10-21 13:30:00,30.54,30.62,30.5,30.57,430100.0,30.54,30.62,30.5,30.57,430100.0
2022-10-21 14:00:00,30.57,30.7,30.55,30.67,365900.0,30.57,30.7,30.55,30.67,365900.0
2022-10-21 14:30:00,30.69,30.78,30.66,30.78,224400.0,30.69,30.78,30.66,30.78,224400.0
2022-10-21 15:00:00,30.77,30.92,30.72,30.9,364950.0,30.77,30.92,30.72,30.9,364950.0
2022-10-21 15:30:00,30.89,31.03,30.89,30.97,1184950.0,30.89,31.03,30.89,30.97,1184950.0
2022-10-24 09:30:00,31.2,31.26,30.8,31.12,1045600.0,31.2,31.26,30.8,31.12,1045600.0
2022-10-24 10:00:00,31.12,31.12,30.82,30.92,806300.0,31.12,31.12,30.82,30.92,806300.0
2022-10-24 10:30:00,30.88,31.03,30.78,31.01,549550.0,30.88,31.03,30.78,31.01,549550.0
2022-10-24 11:00:00,31.02,31.17,30.97,31.05,418750.0,31.02,31.17,30.97,31.05,418750.0
2022-10-24 11:30:00,31.03,31.04,30.91,31.03,522050.0,31.03,31.04,30.91,31.03,522050.0
2022-10-24 12:00:00,31.03,31.03,30.88,30.88,756550.0,31.03,31.03,30.88,30.88,756550.0
2022-10-24 12:30:00,30.9,30.92,30.78,30.86,238050.0,30.9,30.92,30.78,30.86,238050.0
2022-10-24 13:00:00,30.84,30.93,30.79,30.8,380750.0,30.84,30.93,30.79,30.8,380750.0
2022-10-24 13:30:00,30.79,30.86,30.79,30.82,238000.0,30.79,30.86,30.79,30.82,238000.0
2022-10-24 14:00:00,30.9,30.91,30.85,30.85,255950.0,30.9,30.91,30.85,30.85,255950.0
2022-10-24 14:30:00,30.87,31.2,30.87,31.19,424650.0,30.87,31.2,30.87,31.19,424650.0
2022-10-24 15:00:00,31.18,31.2,30.99,30.99,758150.0,31.18,31.2,30.99,30.99,758150.0
2022-10-24 15:30:00,30.98,31.01,30.85,30.92,1758700.0,30.98,31.01,30.85,30.92,1758700.0
2022-10-25 09:30:00,31.22,31.6,31.05,31.51,1702200.0,31.22,31.6,31.05,31.51,1702200.0
2022-10-25 10:00:00,31.48,31.61,31.39,31.57,669900.0,31.48,31.61,31.39,31.57,669900.0
2022-10-25 10:30:00,31.58,31.65,31.54,31.54,429100.0,31.58,31.65,31.54,31.54,429100.0
2022-10-25 11:00:00,31.54,31.63,31.43,31.51,973000.0,31.54,31.63,31.43,31.51,973000.0
2022-10-25 11:30:00,31.5,31.51,31.4,31.51,369850.0,31.5,31.51,31.4,31.51,369850.0
2022-10-25 12:00:00,31.52,31.65,31.47,31.58,720950.0,31.52,31.65,31.47,31.58,720950.0
2022-10-25 12:30:00,31.59,31.6,31.42,31.43,776900.0,31.59,31.6,31.42,31.43,776900.0
2022-10-25 13:00:00,31.44,31.46,31.2,31.33,852300.0,31.44,31.46,31.2,31.33,852300.0
2022-10-25 13:30:00,31.32,31.37,31.26,31.33,377000.0,31.32,31.37,31.26,31.33,377000.0
2022-10-25 14:00:00,31.32,31.49,31.31,31.49,1023550.0,31.32,31.49,31.31,31.49,1023550.0
2022-10-25 14:30:00,31.5,31.58,31.48,31.51,655400.0,31.5,31.58,31.48,31.51,655400.0
2022-10-25 15:00:00,31.53,31.72,31.52,31.72,732350.0,31.53,31.72,31.52,31.72,732350.0
2022-10-25 15:30:00,31.73,31.83,31.64,31.75,1785200.0,31.73,31.83,31.64,31.75,1785200.0
2022-10-26 09:30:00,30.65,30.8,30.1,30.5,3768400.0,30.65,30.8,30.1,30.5,3768400.0
2022-10-26 10:00:00,30.55,31.18,30.55,30.85,1965100.0,30.55,31.18,30.55,30.85,1965100.0
2022-10-26 10:30:00,30.78,30.96,30.66,30.77,1352000.0,30.78,30.96,30.66,30.77,1352000.0
2022-10-26 11:00:00,30.79,30.9,30.66,30.89,1399600.0,30.79,30.9,30.66,30.89,1399600.0
2022-10-26 11:30:00,30.87,31.04,30.74,30.74,805500.0,30.87,31.04,30.74,30.74,805500.0
2022-10-26 12:00:00,30.78,30.79,30.46,30.47,764250.0,30.78,30.79,30.46,30.47,764250.0
2022-10-26 12:30:00,30.44,30.54,29.9,30.0,1985750.0,30.44,30.54,29.9,30.0,1985750.0
2022-10-26 13:00:00,29.98,30.1,29.94,30.0,965000.0,29.98,30.1,29.94,30.0,965000.0
2022-10-26 13:30:00,30.0,30.07,29.94,29.96,1431550.0,30.0,30.07,29.94,29.96,1431550.0
2022-10-26 14:00:00,29.94,30.02,29.71,29.83,905800.0,29.94,30.02,29.71,29.83,905800.0
2022-10-26 14:30:00,29.83,30.03,29.82,29.85,1034500.0,29.83,30.03,29.82,29.85,1034500.0
2022-10-26 15:00:00,29.87,29.87,29.68,29.7,1702550.0,29.87,29.87,29.68,29.7,1702550.0
2022-10-26 15:30:00,29.73,29.75,29.49,29.51,2956150.0,29.73,29.75,29.49,29.51,2956150.0
2022-10-27 09:30:00,29.8,29.8,28.99,29.13,1632400.0,29.8,29.8,28.99,29.13,1632400.0
2022-10-27 10:00:00,29.19,29.55,29.13,29.55,785400.0,29.19,29.55,29.13,29.55,785400.0
2022-10-27 10:30:00,29.59,29.6,29.3,29.3,450450.0,29.59,29.6,29.3,29.3,450450.0
2022-10-27 11:00:00,29.26,29.4,29.22,29.28,621150.0,29.26,29.4,29.22,29.28,621150.0
2022-10-27 11:30:00,29.26,29.34,29.19,29.21,539450.0,29.26,29.34,29.19,29.21,539450.0
2022-10-27 12:00:00,29.21,29.24,29.11,29.16,738400.0,29.21,29.24,29.11,29.16,738400.0
2022-10-27 12:30:00,29.15,29.19,29.08,29.16,471650.0,29.15,29.19,29.08,29.16,471650.0
2022-10-27 13:00:00,29.13,29.3,29.13,29.22,249400.0,29.13,29.3,29.13,29.22,249400.0
2022-10-27 13:30:00,29.22,29.58,29.22,29.58,565800.0,29.22,29.58,29.22,29.58,565800.0
2022-10-27 14:00:00,29.56,29.57,29.36,29.37,475500.0,29.56,29.57,29.36,29.37,475500.0
2022-10-27 14:30:00,29.37,29.45,29.35,29.43,333150.0,29.37,29.45,29.35,29.43,333150.0
2022-10-27 15:00:00,29.43,29.44,29.29,29.34,390300.0,29.43,29.44,29.29,29.34,390300.0
2022-10-27 15:30:00,29.32,29.42,29.28,29.34,1549450.0,29.32,29.42,29.28,29.34,1549450.0
2022-10-28 09:30:00,29.33,29.4,29.08,29.17,621450.0,29.33,29.4,29.08,29.17,621450.0
2022-10-28 10:00:00,29.25,29.3,28.93,29.22,374650.0,29.25,29.3,28.93,29.22,374650.0
2022-10-28 10:30:00,29.26,29.43,29.19,29.36,935450.0,29.26,29.43,29.19,29.36,935450.0
2022-10-28 11:00:00,29.34,29.5,29.31,29.38,553550.0,29.34,29.5,29.31,29.38,553550.0
2022-10-28 11:30:00,29.39,29.6,29.35,29.58,641450.0,29.39,29.6,29.35,29.58,641450.0
2022-10-28 12:00:00,29.58,29.9,29.55,29.89,729200.0,29.58,29.9,29.55,29.89,729200.0
2022-10-28 12:30:00,29.88,29.93,29.8,29.84,477100.0,29.88,29.93,29.8,29.84,477100.0
2022-10-28 13:00:00,29.88,30.0,29.87,29.97,536050.0,29.88,30.0,29.87,29.97,536050.0
2022-10-28 13:30:00,29.97,30.01,29.8,29.8,487150.0,29.97,30.01,29.8,29.8,487150.0
2022-10-28 14:00:00,29.87,29.97,29.77,29.94,180250.0,29.87,29.97,29.77,29.94,180250.0
2022-10-28 14:30:00,29.94,30.1,29.94,30.04,360600.0,29.94,30.1,29.94,30.04,360600.0
2022-10-28 15:00:00,30.04,30.06,29.95,30.01,407850.0,30.04,30.06,29.95,30.01,407850.0
2022-10-28 15:30:00,30.02,30.11,30.0,30.11,1032250.0,30.02,30.11,30.0,30.11,1032250.0
2022-10-31 09:30:00,30.15,30.23,29.96,30.1,608900.0,30.15,30.23,29.96,30.1,608900.0
2022-10-31 10:00:00,30.13,30.34,30.11,30.17,504800.0,30.13,30.34,30.11,30.17,504800.0
2022-10-31 10:30:00,30.16,30.24,30.08,30.1,277500.0,30.16,30.24,30.08,30.1,277500.0
2022-10-31 11:00:00,30.11,30.29,30.11,30.23,299900.0,30.11,30.29,30.11,30.23,299900.0
2022-10-31 11:30:00,30.29,30.44,30.25,30.32,456100.0,30.29,30.44,30.25,30.32,456100.0
2022-10-31 12:00:00,30.33,30.4,30.26,30.26,196900.0,30.33,30.4,30.26,30.26,196900.0
2022-10-31 12:30:00,30.28,30.28,30.14,30.16,349950.0,30.28,30.28,30.14,30.16,349950.0
2022-10-31 13:00:00,30.15,30.25,30.11,30.22,915000.0,30.15,30.25,30.11,30.22,915000.0
2022-10-31 13:30:00,30.26,30.26,30.0,30.14,531650.0,30.26,30.26,30.0,30.14,531650.0
2022-10-31 14:00:00,30.14,30.14,30.02,30.04,416450.0,30.14,30.14,30.02,30.04,416450.0
2022-10-31 14:30:00,30.04,30.1,29.96,29.97,278800.0,30.04,30.1,29.96,29.97,278800.0
2022-10-31 15:00:00,29.97,30.0,29.85,29.99,461550.0,29.97,30.0,29.85,29.99,461550.0
2022-10-31 15:30:00,29.98,30.05,29.91,29.98,582100.0,29.98,30.05,29.91,29.98,582100.0
2022-11-01 09:30:00,30.23,30.32,30.06,30.17,489600.0,30.23,30.32,30.06,30.17,489600.0
2022-11-01 10:00:00,30.13,30.13,29.8,29.87,376200.0,30.13,30.13,29.8,29.87,376200.0
2022-11-01 10:30:00,29.85,29.95,29.7,29.7,617800.0,29.85,29.95,29.7,29.7,617800.0
2022-11-01 11:00:00,29.77,29.92,29.76,29.89,182200.0,29.77,29.92,29.76,29.89,182200.0
2022-11-01 11:30:00,29.89,29.89,29.7,29.79,309950.0,29.89,29.89,29.7,29.79,309950.0
2022-11-01 12:00:00,29.8,29.83,29.66,29.67,328750.0,29.8,29.83,29.66,29.67,328750.0
2022-11-01 12:30:00,29.68,29.78,29.68,29.72,222950.0,29.68,29.78,29.68,29.72,222950.0
2022-11-01 13:00:00,29.75,29.83,29.72,29.8,209200.0,29.75,29.83,29.72,29.8,209200.0
2022-11-01 13:30:00,29.72,29.87,29.72,29.86,142000.0,29.72,29.87,29.72,29.86,142000.0
2022-11-01 14:00:00,29.88,29.88,29.83,29.85,282450.0,29.88,29.88,29.83,29.85,282450.0
2022-11-01 14:30:00,29.86,29.86,29.78,29.81,292600.0,29.86,29.86,29.78,29.81,292600.0
2022-11-01 15:00:00,29.81,29.82,29.64,29.64,162450.0,29.81,29.82,29.64,29.64,162450.0
2022-11-01 15:30:00,29.66,29.7,29.55,29.55,784350.0,29.66,29.7,29.55,29.55,784350.0
2022-11-02 09:30:00,29.63,29.65,29.12,29.2,595700.0,29.63,29.65,29.12,29.2,595700.0
2022-11-02 10:00:00,29.2,29.27,29.12,29.22,600350.0,29.2,29.27,29.12,29.22,600350.0
2022-11-02 10:30:00,29.24,29.26,29.19,29.21,374350.0,29.24,29.26,29.19,29.21,374350.0
2022-11-02 11:00:00,29.19,29.21,28.91,28.97,419550.0,29.19,29.21,28.91,28.97,419550.0
2022-11-02 11:30:00,28.97,29.02,28.86,28.86,336300.0,28.97,29.02,28.86,28.86,336300.0
2022-11-02 12:00:00,28.86,28.88,28.76,28.81,604150.0,28.86,28.88,28.76,28.81,604150.0
2022-11-02 12:30:00,28.82,28.88,28.72,28.84,378400.0,28.82,28.88,28.72,28.84,378400.0
2022-11-02 13:00:00,28.82,28.84,28.76,28.79,306000.0,28.82,28.84,28.76,28.79,306000.0
2022-11-02 13:30:00,28.77,28.86,28.75,28.78,382000.0,28.77,28.86,28.75,28.78,382000.0
2022-11-02 14:00:00,28.84,29.18,28.7,29.1,1261950.0,28.84,29.18,28.7,29.1,1261950.0
2022-11-02 14:30:00,29.14,29.18,28.54,28.71,976200.0,29.14,29.18,28.54,28.71,976200.0
2022-11-02 15:00:00,28.66,28.82,28.32,28.39,990550.0,28.66,28.82,28.32,28.39,990550.0
2022-11-02 15:30:00,28.39,28.42,28.14,28.14,2709050.0,28.39,28.42,28.14,28.14,2709050.0
2022-11-03 09:30:00,28.07,28.12,27.8,27.8,1082150.0,28.07,28.12,27.8,27.8,1082150.0
2022-11-03 10:00:00,27.84,28.12,27.7,28.1,1305550.0,27.84,28.12,27.7,28.1,1305550.0
2022-11-03 10:30:00,28.12,28.27,27.94,28.17,504100.0,28.12,28.27,27.94,28.17,504100.0
2022-11-03 11:00:00,28.14,28.26,27.9,27.93,937200.0,28.14,28.26,27.9,27.93,937200.0
2022-11-03 11:30:00,27.81,27.93,27.76,27.82,394450.0,27.81,27.93,27.76,27.82,394450.0
2022-11-03 12:00:00,27.81,28.13,27.81,28.12,317600.0,27.81,28.13,27.81,28.12,317600.0
2022-11-03 12:30:00,28.12,28.2,28.06,28.19,385500.0,28.12,28.2,28.06,28.19,385500.0
2022-11-03 13:00:00,28.2,28.2,28.07,28.1,393600.0,28.2,28.2,28.07,28.1,393600.0
2022-11-03 13:30:00,28.1,28.19,28.06,28.16,230000.0,28.1,28.19,28.06,28.16,230000.0
2022-11-03 14:00:00,28.16,28.18,28.04,28.13,551650.0,28.16,28.18,28.04,28.13,551650.0
2022-11-03 14:30:00,28.13,28.13,27.95,28.03,152850.0,28.13,28.13,27.95,28.03,152850.0
2022-11-03 15:00:00,28.02,28.07,27.98,28.03,467600.0,28.02,28.07,27.98,28.03,467600.0
2022-11-03 15:30:00,28.01,28.04,27.8,27.81,1007750.0,28.01,28.04,27.8,27.81,1007750.0
2022-11-04 09:30:00,28.31,28.31,27.59,27.74,434250.0,28.31,28.31,27.59,27.74,434250.0
2022-11-04 10:00:00,27.81,28.08,27.72,28.04,288400.0,27.81,28.08,27.72,28.04,288400.0
2022-11-04 10:30:00,28.05,28.05,27.79,27.79,261150.0,28.05,28.05,27.79,27.79,261150.0
2022-11-04 11:00:00,27.79,27.86,27.43,27.44,565050.0,27.79,27.86,27.43,27.44,565050.0
2022-11-04 11:30:00,27.44,27.47,27.33,27.42,589600.0,27.44,27.47,27.33,27.42,589600.0
2022-11-04 12:00:00,27.41,27.66,27.4,27.65,203350.0,27.41,27.66,27.4,27.65,203350.0
2022-11-04 12:30:00,27.62,27.65,27.48,27.48,144500.0,27.62,27.65,27.48,27.48,144500.0
2022-11-04 13:00:00,27.44,27.63,27.44,27.55,270700.0,27.44,27.63,27.44,27.55,270700.0
2022-11-04 13:30:00,27.57,27.58,27.51,27.57,60750.0,27.57,27.58,27.51,27.57,60750.0
2022-11-04 14:00:00,27.57,27.68,27.55,27.65,260050.0,27.57,27.68,27.55,27.65,260050.0
2022-11-04 14:30:00,27.68,27.78,27.63,27.76,80850.0,27.68,27.78,27.63,27.76,80850.0
2022-11-04 15:00:00,27.69,27.84,27.69,27.78,305250.0,27.69,27.84,27.69,27.78,305250.0
2022-11-04 15:30:00,27.76,28.0,27.76,27.96,507800.0,27.76,28.0,27.76,27.96,507800.0
2022-11-07 09:30:00,28.09,28.11,27.7,27.72,445750.0,28.09,28.11,27.7,27.72,445750.0
2022-11-07 10:00:00,27.82,27.94,27.6,27.63,318700.0,27.82,27.94,27.6,27.63,318700.0
2022-11-07 10:30:00,27.62,27.77,27.61,27.75,559900.0,27.62,27.77,27.61,27.75,559900.0
2022-11-07 11:00:00,27.8,27.83,27.74,27.81,277500.0,27.8,27.83,27.74,27.81,277500.0
2022-11-07 11:30:00,27.78,27.78,27.65,27.67,112900.0,27.78,27.78,27.65,27.67,112900.0
2022-11-07 12:00:00,27.62,27.72,27.58,27.72,311150.0,27.62,27.72,27.58,27.72,311150.0
2022-11-07 12:30:00,27.71,27.71,27.6,27.6,148750.0,27.71,27.71,27.6,27.6,148750.0
2022-11-07 13:00:00,27.68,27.77,27.68,27.72,240200.0,27.68,27.77,27.68,27.72,240200.0
2022-11-07 13:30:00,27.71,27.78,27.69,27.77,249550.0,27.71,27.78,27.69,27.77,249550.0
2022-11-07 14:00:00,27.8,27.9,27.78,27.89,202400.0,27.8,27.9,27.78,27.89,202400.0
2022-11-07 14:30:00,27.92,27.94,27.87,27.88,236650.0,27.92,27.94,27.87,27.88,236650.0
2022-11-07 15:00:00,27.82,27.9,27.79,27.83,259550.0,27.82,27.9,27.79,27.83,259550.0
2022-11-07 15:30:00,27.86,27.99,27.86,27.92,937700.0,27.86,27.99,27.86,27.92,937700.0
2022-11-08 09:30:00,27.85,27.97,27.7,27.84,440000.0,27.85,27.97,27.7,27.84,440000.0
2022-11-08 10:00:00,27.79,27.81,27.68,27.72,501350.0,27.79,27.81,27.68,27.72,501350.0
2022-11-08 10:30:00,27.72,27.77,27.64,27.65,629350.0,27.72,27.77,27.64,27.65,629350.0
2022-11-08 11:00:00,27.63,27.95,27.6,27.95,707350.0,27.63,27.95,27.6,27.95,707350.0
2022-11-08 11:30:00,27.98,28.06,27.92,28.01,467450.0,27.98,28.06,27.92,28.01,467450.0
2022-11-08 12:00:00,27.99,28.14,27.99,28.1,234950.0,27.99,28.14,27.99,28.1,234950.0
2022-11-08 12:30:00,28.05,28.11,28.05,28.11,208300.0,28.05,28.11,28.05,28.11,208300.0
2022-11-08 13:00:00,28.09,28.12,27.84,27.84,153550.0,28.09,28.12,27.84,27.84,153550.0
2022-11-08 13:30:00,27.83,27.95,27.79,27.79,106750.0,27.83,27.95,27.79,27.79,106750.0
2022-11-08 14:00:00,27.84,27.88,27.73,27.73,116300.0,27.84,27.88,27.73,27.73,116300.0
2022-11-08 14:30:00,27.63,27.78,27.61,27.78,273000.0,27.63,27.78,27.61,27.78,273000.0
2022-11-08 15:00:00,27.76,27.89,27.76,27.89,259850.0,27.76,27.89,27.76,27.89,259850.0
2022-11-08 15:30:00,27.94,28.01,27.81,27.81,1045550.0,27.94,28.01,27.81,27.81,1045550.0
2022-11-09 09:30:00,27.7,27.7,27.21,27.27,972000.0,27.7,27.7,27.21,27.27,972000.0
2022-11-09 10:00:00,27.27,27.53,27.27,27.39,510450.0,27.27,27.53,27.27,27.39,510450.0
2022-11-09 10:30:00,27.34,27.46,27.3,27.44,200600.0,27.34,27.46,27.3,27.44,200600.0
2022-11-09 11:00:00,27.5,27.7,27.48,27.63,283550.0,27.5,27.7,27.48,27.63,283550.0
2022-11-09 11:30:00,27.65,27.73,27.56,27.63,355800.0,27.65,27.73,27.56,27.63,355800.0
2022-11-09 12:00:00,27.64,27.68,27.62,27.65,90700.0,27.64,27.68,27.62,27.65,90700.0
2022-11-09 12:30:00,27.66,27.73,27.63,27.65,88250.0,27.66,27.73,27.63,27.65,88250.0
2022-11-09 13:00:00,27.65,27.7,27.6,27.66,206450.0,27.65,27.7,27.6,27.66,206450.0
2022-11-09 13:30:00,27.66,27.66,27.54,27.6,133000.0,27.66,27.66,27.54,27.6,133000.0
2022-11-09 14:00:00,27.6,27.65,27.56,27.62,151350.0,27.6,27.65,27.56,27.62,151350.0
2022-11-09 14:30:00,27.6,27.61,27.44,27.45,355700.0,27.6,27.61,27.44,27.45,355700.0
2022-11-09 15:00:00,27.45,27.59,27.45,27.56,198050.0,27.45,27.59,27.45,27.56,198050.0
2022-11-09 15:30:00,27.58,27.6,27.44,27.52,774900.0,27.58,27.6,27.44,27.52,774900.0
2022-11-10 09:30:00,28.74,28.74,28.08,28.29,1090250.0,28.74,28.74,28.08,28.29,1090250.0
2022-11-10 10:00:00,28.34,28.64,28.3,28.58,1208100.0,28.34,28.64,28.3,28.58,1208100.0
2022-11-10 10:30:00,28.48,28.73,28.35,28.65,421000.0,28.48,28.73,28.35,28.65,421000.0
2022-11-10 11:00:00,28.72,28.85,28.7,28.79,190800.0,28.72,28.85,28.7,28.79,190800.0
2022-11-10 11:30:00,28.81,29.0,28.81,28.99,538700.0,28.81,29.0,28.81,28.99,538700.0
2022-11-10 12:00:00,28.96,28.97,28.8,28.88,260100.0,28.96,28.97,28.8,28.88,260100.0
2022-11-10 12:30:00,28.8,28.94,28.78,28.81,115000.0,28.8,28.94,28.78,28.81,115000.0
2022-11-10 13:00:00,28.82,29.0,28.82,28.91,142800.0,28.82,29.0,28.82,28.91,142800.0
2022-11-10 13:30:00,28.96,29.03,28.9,29.01,180000.0,28.96,29.03,28.9,29.01,180000.0
2022-11-10 14:00:00,29.02,29.1,28.99,29.1,227700.0,29.02,29.1,28.99,29.1,227700.0
2022-11-10 14:30:00,29.1,29.14,28.98,29.09,256500.0,29.1,29.14,28.98,29.09,256500.0
2022-11-10 15:00:00,29.05,29.24,29.05,29.2,514000.0,29.05,29.24,29.05,29.2,514000.0
2022-11-10 15:30:00,29.19,29.46,29.19,29.42,1450050.0,29.19,29.46,29.19,29.42,1450050.0
2022-11-11 09:30:00,29.68,29.89,29.3,29.88,892350.0,29.68,29.89,29.3,29.88,892350.0
2022-11-11 10:00:00,29.89,30.18,29.79,30.15,864950.0,29.89,30.18,29.79,30.15,864950.0
2022-11-11 10:30:00,30.13,30.13,29.98,30.03,480950.0,30.13,30.13,29.98,30.03,480950.0
2022-11-11 11:00:00,30.06,30.16,29.67,29.73,460200.0,30.06,30.16,29.67,29.73,460200.0
2022-11-11 11:30:00,29.75,29.98,29.72,29.91,270250.0,29.75,29.98,29.72,29.91,270250.0
2022-11-11 12:00:00,29.84,30.05,29.84,29.98,388950.0,29.84,30.05,29.84,29.98,388950.0
2022-11-11 12:30:00,30.01,30.07,29.97,30.04,280000.0,30.01,30.07,29.97,30.04,280000.0
2022-11-11 13:00:00,30.08,30.29,30.08,30.28,429000.0,30.08,30.29,30.08,30.28,429000.0
2022-11-11 13:30:00,30.27,30.4,30.25,30.34,330300.0,30.27,30.4,30.25,30.34,330300.0
2022-11-11 14:00:00,30.37,30.48,30.32,30.42,318800.0,30.37,30.48,30.32,30.42,318800.0
2022-11-11 14:30:00,30.4,30.41,30.26,30.28,831600.0,30.4,30.41,30.26,30.28,831600.0
2022-11-11 15:00:00,30.29,30.29,29.81,30.0,732100.0,30.29,30.29,29.81,30.0,732100.0
2022-11-11 15:30:00,30.05,30.21,30.05,30.16,1123400.0,30.05,30.21,30.05,30.16,1123400.0
2022-11-14 09:30:00,30.07,30.49,29.93,30.31,676550.0,30.07,30.49,29.93,30.31,676550.0
2022-11-14 10:00:00,30.35,30.56,30.23,30.23,516050.0,30.35,30.56,30.23,30.23,516050.0
2022-11-14 10:30:00,30.27,30.43,30.27,30.42,341500.0,30.27,30.43,30.27,30.42,341500.0
2022-11-14 11:00:00,30.42,30.44,30.31,30.36,291000.0,30.42,30.44,30.31,30.36,291000.0
2022-11-14 11:30:00,30.39,30.59,30.39,30.52,458250.0,30.39,30.59,30.39,30.52,458250.0
2022-11-14 12:00:00,30.53,30.69,30.53,30.61,348200.0,30.53,30.69,30.53,30.61,348200.0
2022-11-14 12:30:00,30.65,30.77,30.64,30.71,245150.0,30.65,30.77,30.64,30.71,245150.0
2022-11-14 13:00:00,30.72,30.79,30.66,30.79,70000.0,30.72,30.79,30.66,30.79,70000.0
2022-11-14 13:30:00,30.73,30.78,30.68,30.71,227900.0,30.73,30.78,30.68,30.71,227900.0
2022-11-14 14:00:00,30.71,30.74,30.66,30.74,192950.0,30.71,30.74,30.66,30.74,192950.0
2022-11-14 14:30:00,30.71,30.74,30.59,30.7,241950.0,30.71,30.74,30.59,30.7,241950.0
2022-11-14 15:00:00,30.72,30.74,30.52,30.53,524700.0,30.72,30.74,30.52,30.53,524700.0
2022-11-14 15:30:00,30.52,30.52,30.26,30.3,924500.0,30.52,30.52,30.26,30.3,924500.0
2022-11-15 09:30:00,31.1,31.23,30.83,31.0,1057400.0,31.1,31.23,30.83,31.0,1057400.0
2022-11-15 10:00:00,31.08,31.16,30.7,30.83,777300.0,31.08,31.16,30.7,30.83,777300.0
2022-11-15 10:30:00,30.89,30.94,30.69,30.79,166100.0,30.89,30.94,30.69,30.79,166100.0
2022-11-15 11:00:00,30.76,30.82,30.72,30.81,161350.0,30.76,30.82,30.72,30.81,161350.0
2022-11-15 11:30:00,30.85,30.97,30.82,30.89,518350.0,30.85,30.97,30.82,30.89,518350.0
2022-11-15 12:00:00,30.89,30.92,30.78,30.81,192500.0,30.89,30.92,30.78,30.81,192500.0
2022-11-15 12:30:00,30.78,30.86,30.78,30.81,93800.0,30.78,30.86,30.78,30.81,93800.0
2022-11-15 13:00:00,30.83,30.86,30.6,30.6,232850.0,30.83,30.86,30.6,30.6,232850.0
2022-11-15 13:30:00,30.6,30.62,30.38,30.5,432700.0,30.6,30.62,30.38,30.5,432700.0
2022-11-15 14:00:00,30.48,30.59,30.34,30.5,306850.0,30.48,30.59,30.34,30.5,306850.0
2022-11-15 14:30:00,30.5,30.54,30.37,30.52,180000.0,30.5,30.54,30.37,30.52,180000.0
2022-11-15 15:00:00,30.53,30.59,30.47,30.59,209250.0,30.53,30.59,30.47,30.59,209250.0
2022-11-15 15:30:00,30.55,30.55,30.4,30.49,470950.0,30.55,30.55,30.4,30.49,470950.0
2022-11-16 09:30:00,30.4,30.71,30.32,30.5,748100.0,30.4,30.71,30.32,30.5,748100.0
2022-11-16 10:00:00,30.57,30.65,30.51,30.51,246650.0,30.57,30.65,30.51,30.51,246650.0
2022-11-16 10:30:00,30.56,30.56,30.33,30.38,110250.0,30.56,30.56,30.33,30.38,110250.0
2022-11-16 11:00:00,30.41,30.57,30.38,30.57,135450.0,30.41,30.57,30.38,30.57,135450.0
2022-11-16 11:30:00,30.56,30.67,30.55,30.67,40450.0,30.56,30.67,30.55,30.67,40450.0
2022-11-16 12:00:00,30.65,30.71,30.6,30.71,103850.0,30.65,30.71,30.6,30.71,103850.0
2022-11-16 12:30:00,30.7,30.78,30.68,30.68,204250.0,30.7,30.78,30.68,30.68,204250.0
2022-11-16 13:00:00,30.69,30.75,30.66,30.66,55000.0,30.69,30.75,30.66,30.66,55000.0
2022-11-16 13:30:00,30.65,30.71,30.51,30.52,212450.0,30.65,30.71,30.51,30.52,212450.0
2022-11-16 14:00:00,30.51,30.54,30.46,30.46,53550.0,30.51,30.54,30.46,30.46,53550.0
2022-11-16 14:30:00,30.47,30.5,30.42,30.5,92750.0,30.47,30.5,30.42,30.5,92750.0
2022-11-16 15:00:00,30.5,30.52,30.36,30.45,258700.0,30.5,30.52,30.36,30.45,258700.0
2022-11-16 15:30:00,30.45,30.61,30.43,30.53,348800.0,30.45,30.61,30.43,30.53,348800.0
2022-11-17 09:30:00,29.95,30.4,29.87,29.89,589550.0,29.95,30.4,29.87,29.89,589550.0
2022-11-17 10:00:00,30.02,30.19,30.02,30.16,48850.0,30.02,30.19,30.02,30.16,48850.0
2022-11-17 10:30:00,30.14,30.2,30.0,30.17,197700.0,30.14,30.2,30.0,30.17,197700.0
2022-11-17 11:00:00,30.18,30.18,30.05,30.12,165750.0,30.18,30.18,30.05,30.12,165750.0
2022-11-17 11:30:00,30.09,30.15,30.01,30.14,319300.0,30.09,30.15,30.01,30.14,319300.0
2022-11-17 12:00:00,30.17,30.32,30.14,30.15,206800.0,30.17,30.32,30.14,30.15,206800.0
2022-11-17 12:30:00,30.09,30.17,30.05,30.17,171000.0,30.09,30.17,30.05,30.17,171000.0
2022-11-17 13:00:00,30.17,30.18,30.1,30.14,94750.0,30.17,30.18,30.1,30.14,94750.0
2022-11-17 13:30:00,30.13,30.16,30.01,30.02,211200.0,30.13,30.16,30.01,30.02,211200.0
2022-11-17 14:00:00,30.05,30.11,29.94,29.97,207900.0,30.05,30.11,29.94,29.97,207900.0
2022-11-17 14:30:00,29.97,30.0,29.9,29.95,157300.0,29.97,30.0,29.9,29.95,157300.0
2022-11-17 15:00:00,29.93,29.93,29.84,29.87,391400.0,29.93,29.93,29.84,29.87,391400.0
2022-11-17 15:30:00,29.88,29.9,29.8,29.88,693450.0,29.88,29.9,29.8,29.88,693450.0
2022-11-18 09:30:00,30.31,30.33,30.0,30.0,608450.0,30.31,30.33,30.0,30.0,608450.0
2022-11-18 10:00:00,30.0,30.0,29.85,29.96,268700.0,30.0,30.0,29.85,29.96,268700.0
2022-11-18 10:30:00,30.0,30.0,29.92,29.94,190550.0,30.0,30.0,29.92,29.94,190550.0
2022-11-18 11:00:00,29.94,30.07,29.9,30.06,97300.0,29.94,30.07,29.9,30.06,97300.0
2022-11-18 11:30:00,30.06,30.06,29.96,29.96,20000.0,30.06,30.06,29.96,29.96,20000.0
2022-11-18 12:00:00,29.98,29.98,29.82,29.84,160400.0,29.98,29.98,29.82,29.84,160400.0
2022-11-18 12:30:00,29.87,29.91,29.83,29.84,51500.0,29.87,29.91,29.83,29.84,51500.0
2022-11-18 13:00:00,29.88,29.95,29.85,29.91,81500.0,29.88,29.95,29.85,29.91,81500.0
2022-11-18 13:30:00,29.93,29.93,29.77,29.81,277750.0,29.93,29.93,29.77,29.81,277750.0
2022-11-18 14:00:00,29.86,29.87,29.81,29.85,86200.0,29.86,29.87,29.81,29.85,86200.0
2022-11-18 14:30:00,29.85,30.01,29.83,30.01,222000.0,29.85,30.01,29.83,30.01,222000.0
2022-11-18 15:00:00,30.0,30.06,29.94,29.99,213300.0,30.0,30.06,29.94,29.99,213300.0
2022-11-18 15:30:00,30.0,30.06,29.96,30.03,603850.0,30.0,30.06,29.96,30.03,603850.0
2022-11-21 09:30:00,29.9,29.98,29.77,29.85,579700.0,29.9,29.98,29.77,29.85,579700.0
2022-11-21 10:00:00,29.88,29.89,29.57,29.71,453000.0,29.88,29.89,29.57,29.71,453000.0
2022-11-21 10:30:00,29.71,29.71,29.53,29.67,306200.0,29.71,29.71,29.53,29.67,306200.0
2022-11-21 11:00:00,29.68,29.84,29.64,29.76,60200.0,29.68,29.84,29.64,29.76,60200.0
2022-11-21 11:30:00,29.74,29.77,29.66,29.74,135700.0,29.74,29.77,29.66,29.74,135700.0
2022-11-21 12:00:00,29.71,29.72,29.66,29.71,50000.0,29.71,29.72,29.66,29.71,50000.0
2022-11-21 12:30:00,29.75,29.76,29.64,29.67,75000.0,29.75,29.76,29.64,29.67,75000.0
2022-11-21 13:00:00,29.68,29.77,29.67,29.76,92850.0,29.68,29.77,29.67,29.76,92850.0
2022-11-21 13:30:00,29.79,29.84,29.73,29.81,164650.0,29.79,29.84,29.73,29.81,164650.0
2022-11-21 14:00:00,29.82,29.82,29.74,29.74,45000.0,29.82,29.82,29.74,29.74,45000.0
2022-11-21 14:30:00,29.75,29.8,29.72,29.8,47250.0,29.75,29.8,29.72,29.8,47250.0
2022-11-21 15:00:00,29.8,29.81,29.75,29.77,123500.0,29.8,29.81,29.75,29.77,123500.0
2022-11-21 15:30:00,29.77,29.92,29.77,29.87,379700.0,29.77,29.92,29.77,29.87,379700.0
2022-11-22 09:30:00,30.04,30.04,29.52,29.58,409500.0,30.04,30.04,29.52,29.58,409500.0
2022-11-22 10:00:00,29.58,29.7,29.56,29.6,706350.0,29.58,29.7,29.56,29.6,706350.0
2022-11-22 10:30:00,29.58,29.6,29.44,29.58,325950.0,29.58,29.6,29.44,29.58,325950.0
2022-11-22 11:00:00,29.52,29.61,29.52,29.57,125200.0,29.52,29.61,29.52,29.57,125200.0
2022-11-22 11:30:00,29.6,29.63,29.57,29.63,86050.0,29.6,29.63,29.57,29.63,86050.0
2022-11-22 12:00:00,29.63,29.67,29.62,29.63,215500.0,29.63,29.67,29.62,29.63,215500.0
2022-11-22 12:30:00,29.63,29.7,29.62,29.67,91100.0,29.63,29.7,29.62,29.67,91100.0
2022-11-22 13:00:00,29.65,29.8,29.65,29.74,168300.0,29.65,29.8,29.65,29.74,168300.0
2022-11-22 13:30:00,29.73,29.76,29.69,29.74,122100.0,29.73,29.76,29.69,29.74,122100.0
2022-11-22 14:00:00,29.75,29.81,29.75,29.81,148650.0,29.75,29.81,29.75,29.81,148650.0
2022-11-22 14:30:00,29.79,29.94,29.75,29.94,80000.0,29.79,29.94,29.75,29.94,80000.0
2022-11-22 15:00:00,29.93,30.1,29.93,30.1,294450.0,29.93,30.1,29.93,30.1,294450.0
2022-11-22 15:30:00,30.1,30.14,30.04,30.13,573500.0,30.1,30.14,30.04,30.13,573500.0
2022-11-23 09:30:00,30.16,30.16,30.02,30.16,259650.0,30.16,30.16,30.02,30.16,259650.0
2022-11-23 10:00:00,30.14,30.2,30.1,30.2,151050.0,30.14,30.2,30.1,30.2,151050.0
2022-11-23 10:30:00,30.29,30.34,30.28,30.28,114500.0,30.29,30.34,30.28,30.28,114500.0
2022-11-23 11:00:00,30.31,30.32,30.2,30.25,90000.0,30.31,30.32,30.2,30.25,90000.0
2022-11-23 11:30:00,30.25,30.25,30.1,30.18,234700.0,30.25,30.25,30.1,30.18,234700.0
2022-11-23 12:00:00,30.23,30.29,30.23,30.23,35000.0,30.23,30.29,30.23,30.23,35000.0
2022-11-23 12:30:00,30.28,30.28,30.14,30.14,63100.0,30.28,30.28,30.14,30.14,63100.0
2022-11-23 13:00:00,30.12,30.17,30.12,30.17,15000.0,30.12,30.17,30.12,30.17,15000.0
2022-11-23 13:30:00,30.2,30.28,30.2,30.26,70000.0,30.2,30.28,30.2,30.26,70000.0
2022-11-23 14:00:00,30.25,30.37,30.25,30.35,147500.0,30.25,30.37,30.25,30.35,147500.0
2022-11-23 14:30:00,30.32,30.32,30.22,30.3,158600.0,30.32,30.32,30.22,30.3,158600.0
2022-11-23 15:00:00,30.27,30.31,30.24,30.27,180150.0,30.27,30.31,30.24,30.27,180150.0
2022-11-23 15:30:00,30.25,30.25,30.13,30.17,261600.0,30.25,30.25,30.13,30.17,261600.0
2022-11-25 09:30:00,30.18,30.18,30.11,30.11,80550.0,30.18,30.18,30.11,30.11,80550.0
2022-11-25 10:00:00,30.11,30.19,30.04,30.09,152500.0,30.11,30.19,30.04,30.09,152500.0
2022-11-25 10:30:00,30.12,30.32,30.12,30.23,97100.0,30.12,30.32,30.12,30.23,97100.0
2022-11-25 11:00:00,30.33,30.36,30.3,30.3,70000.0,30.33,30.36,30.3,30.3,70000.0
2022-11-25 11:30:00,30.29,30.35,30.29,30.31,183850.0,30.29,30.35,30.29,30.31,183850.0
2022-11-25 12:00:00,30.32,30.37,30.31,30.33,147500.0,30.32,30.37,30.31,30.33,147500.0
2022-11-25 12:30:00,30.38,30.38,30.27,30.31,385150.0,30.38,30.38,30.27,30.31,385150.0
2022-11-28 09:30:00,30.3,30.67,30.24,30.65,511750.0,30.3,30.67,30.24,30.65,511750.0
2022-11-28 10:00:00,30.63,30.68,30.55,30.57,358400.0,30.63,30.68,30.55,30.57,358400.0
2022-11-28 10:30:00,30.57,30.6,30.52,30.53,184350.0,30.57,30.6,30.52,30.53,184350.0
2022-11-28 11:00:00,30.5,30.57,30.45,30.53,153050.0,30.5,30.57,30.45,30.53,153050.0
2022-11-28 11:30:00,30.55,30.56,30.51,30.53,60050.0,30.55,30.56,30.51,30.53,60050.0
2022-11-28 12:00:00,30.52,30.6,30.52,30.56,45900.0,30.52,30.6,30.52,30.56,45900.0
2022-11-28 12:30:00,30.57,30.58,30.52,30.53,75000.0,30.57,30.58,30.52,30.53,75000.0
2022-11-28 13:00:00,30.52,30.53,30.52,30.52,40000.0,30.52,30.53,30.52,30.52,40000.0
2022-11-28 13:30:00,30.55,30.55,30.47,30.47,115450.0,30.55,30.55,30.47,30.47,115450.0
2022-11-28 14:00:00,30.42,30.44,30.42,30.42,45000.0,30.42,30.44,30.42,30.42,45000.0
2022-11-28 14:30:00,30.45,30.48,30.44,30.45,69650.0,30.45,30.48,30.44,30.45,69650.0
2022-11-28 15:00:00,30.44,30.44,30.36,30.36,193100.0,30.44,30.44,30.36,30.36,193100.0
2022-11-28 15:30:00,30.33,30.57,30.33,30.56,464750.0,30.33,30.57,30.33,30.56,464750.0
2022-11-29 09:30:00,30.41,30.56,30.41,30.56,104500.0,30.41,30.56,30.41,30.56,104500.0
2022-11-29 10:00:00,30.5,30.64,30.5,30.64,101650.0,30.5,30.64,30.5,30.64,101650.0
2022-11-29 10:30:00,30.66,30.71,30.54,30.54,103000.0,30.66,30.71,30.54,30.54,103000.0
2022-11-29 11:00:00,30.6,30.61,30.52,30.52,88650.0,30.6,30.61,30.52,30.52,88650.0
2022-11-29 11:30:00,30.54,30.8,30.54,30.78,175900.0,30.54,30.8,30.54,30.78,175900.0
2022-11-29 12:00:00,30.76,30.81,30.72,30.81,196550.0,30.76,30.81,30.72,30.81,196550.0
2022-11-29 12:30:00,30.87,30.91,30.8,30.91,371850.0,30.87,30.91,30.8,30.91,371850.0
2022-11-29 13:00:00,30.88,30.96,30.85,30.88,232650.0,30.88,30.96,30.85,30.88,232650.0
2022-11-29 13:30:00,30.87,31.03,30.87,31.01,223900.0,30.87,31.03,30.87,31.01,223900.0
2022-11-29 14:00:00,31.03,31.16,31.03,31.08,196350.0,31.03,31.16,31.03,31.08,196350.0
2022-11-29 14:30:00,31.08,31.15,31.06,31.14,170000.0,31.08,31.15,31.06,31.14,170000.0
2022-11-29 15:00:00,31.15,31.25,31.11,31.23,563050.0,31.15,31.25,31.11,31.23,563050.0
2022-11-29 15:30:00,31.24,31.25,31.06,31.06,1139250.0,31.24,31.25,31.06,31.06,1139250.0
2022-11-30 09:30:00,31.22,31.38,31.06,31.35,574750.0,31.22,31.38,31.06,31.35,574750.0
2022-11-30 10:00:00,31.3,31.5,31.23,31.47,417550.0,31.3,31.5,31.23,31.47,417550.0
2022-11-30 10:30:00,31.46,31.48,31.32,31.42,470500.0,31.46,31.48,31.32,31.42,470500.0
2022-11-30 11:00:00,31.39,31.43,31.37,31.4,150000.0,31.39,31.43,31.37,31.4,150000.0
2022-11-30 11:30:00,31.4,31.47,31.37,31.45,151650.0,31.4,31.47,31.37,31.45,151650.0
2022-11-30 12:00:00,31.48,31.57,31.4,31.53,280200.0,31.48,31.57,31.4,31.53,280200.0
2022-11-30 12:30:00,31.49,31.6,31.49,31.58,238150.0,31.49,31.6,31.49,31.58,238150.0
2022-11-30 13:00:00,31.57,31.66,31.57,31.66,143950.0,31.57,31.66,31.57,31.66,143950.0
2022-11-30 13:30:00,31.65,31.97,31.65,31.94,562750.0,31.65,31.97,31.65,31.94,562750.0
2022-11-30 14:00:00,31.94,32.38,31.94,32.35,537900.0,31.94,32.38,31.94,32.35,537900.0
2022-11-30 14:30:00,32.32,32.37,32.25,32.37,372550.0,32.32,32.37,32.25,32.37,372550.0
2022-11-30 15:00:00,32.38,32.61,32.38,32.61,568950.0,32.38,32.61,32.38,32.61,568950.0
2022-11-30 15:30:00,32.61,32.69,32.5,32.52,1367850.0,32.61,32.69,32.5,32.52,1367850.0
2022-12-01 09:30:00,32.5,32.66,32.29,32.62,966150.0,32.5,32.66,32.29,32.62,966150.0
2022-12-01 10:00:00,32.65,32.65,32.23,32.29,394600.0,32.65,32.65,32.23,32.29,394600.0
2022-12-01 10:30:00,32.22,32.43,32.22,32.43,298700.0,32.22,32.43,32.22,32.43,298700.0
2022-12-01 11:00:00,32.42,32.43,32.27,32.38,381800.0,32.42,32.43,32.27,32.38,381800.0
2022-12-01 11:30:00,32.38,32.44,32.33,32.42,215500.0,32.38,32.44,32.33,32.42,215500.0
2022-12-01 12:00:00,32.43,32.51,32.37,32.48,207000.0,32.43,32.51,32.37,32.48,207000.0
2022-12-01 12:30:00,32.49,32.53,32.48,32.48,126900.0,32.49,32.53,32.48,32.48,126900.0
2022-12-01 13:00:00,32.54,32.6,32.49,32.55,154200.0,32.54,32.6,32.49,32.55,154200.0
2022-12-01 13:30:00,32.54,32.65,32.54,32.63,198800.0,32.54,32.65,32.54,32.63,198800.0
2022-12-01 14:00:00,32.61,32.77,32.6,32.68,227150.0,32.61,32.77,32.6,32.68,227150.0
2022-12-01 14:30:00,32.64,32.7,32.61,32.63,113100.0,32.64,32.7,32.61,32.63,113100.0
2022-12-01 15:00:00,32.64,32.66,32.52,32.6,410800.0,32.64,32.66,32.52,32.6,410800.0
2022-12-01 15:30:00,32.62,32.69,32.45,32.53,1133100.0,32.62,32.69,32.45,32.53,1133100.0
2022-12-02 09:30:00,32.32,32.32,31.94,32.0,584250.0,32.32,32.32,31.94,32.0,584250.0
2022-12-02 10:00:00,32.05,32.33,32.03,32.15,674900.0,32.05,32.33,32.03,32.15,674900.0
2022-12-02 10:30:00,32.15,32.22,32.06,32.17,306100.0,32.15,32.22,32.06,32.17,306100.0
2022-12-02 11:00:00,32.14,32.26,32.1,32.25,215350.0,32.14,32.26,32.1,32.25,215350.0
2022-12-02 11:30:00,32.22,32.3,32.2,32.27,142500.0,32.22,32.3,32.2,32.27,142500.0
2022-12-02 12:00:00,32.27,32.42,32.27,32.37,111650.0,32.27,32.42,32.27,32.37,111650.0
2022-12-02 12:30:00,32.39,32.42,32.26,32.32,405800.0,32.39,32.42,32.26,32.32,405800.0
2022-12-02 13:00:00,32.31,32.31,32.24,32.26,152550.0,32.31,32.31,32.24,32.26,152550.0
2022-12-02 13:30:00,32.26,32.26,32.19,32.19,306750.0,32.26,32.26,32.19,32.19,306750.0
2022-12-02 14:00:00,32.19,32.21,32.09,32.09,199750.0,32.19,32.21,32.09,32.09,199750.0
2022-12-02 14:30:00,32.09,32.16,32.04,32.14,347850.0,32.09,32.16,32.04,32.14,347850.0
2022-12-02 15:00:00,32.12,32.21,32.09,32.13,414500.0,32.12,32.21,32.09,32.13,414500.0
2022-12-02 15:30:00,32.14,32.14,32.02,32.09,1023500.0,32.14,32.14,32.02,32.09,1023500.0
2022-12-05 09:30:00,31.88,31.92,31.62,31.62,460500.0,31.88,31.92,31.62,31.62,460500.0
2022-12-05 10:00:00,31.6,31.6,31.34,31.46,701850.0,31.6,31.6,31.34,31.46,701850.0
2022-12-05 10:30:00,31.51,31.66,31.51,31.57,170300.0,31.51,31.66,31.51,31.57,170300.0
2022-12-05 11:00:00,31.6,31.63,31.5,31.57,153100.0,31.6,31.63,31.5,31.57,153100.0
2022-12-05 11:30:00,31.62,31.62,31.51,31.51,88900.0,31.62,31.62,31.51,31.51,88900.0
2022-12-05 12:00:00,31.54,31.64,31.51,31.6,180800.0,31.54,31.64,31.51,31.6,180800.0
2022-12-05 12:30:00,31.58,31.58,31.48,31.48,56450.0,31.58,31.58,31.48,31.48,56450.0
2022-12-05 13:00:00,31.5,31.51,31.42,31.43,253650.0,31.5,31.51,31.42,31.43,253650.0
2022-12-05 13:30:00,31.42,31.44,31.26,31.28,253350.0,31.42,31.44,31.26,31.28,253350.0
2022-12-05 14:00:00,31.32,31.4,31.27,31.33,125000.0,31.32,31.4,31.27,31.33,125000.0
2022-12-05 14:30:00,31.28,31.37,31.28,31.31,65000.0,31.28,31.37,31.28,31.31,65000.0
2022-12-05 15:00:00,31.31,31.43,31.18,31.18,413850.0,31.31,31.43,31.18,31.18,413850.0
2022-12-05 15:30:00,31.19,31.42,31.16,31.41,970100.0,31.19,31.42,31.16,31.41,970100.0
2022-12-06 09:30:00,31.39,31.44,31.06,31.06,269750.0,31.39,31.44,31.06,31.06,269750.0
2022-12-06 10:00:00,31.03,31.14,31.03,31.1,112200.0,31.03,31.14,31.03,31.1,112200.0
2022-12-06 10:30:00,31.1,31.12,30.98,31.12,360150.0,31.1,31.12,30.98,31.12,360150.0
2022-12-06 11:00:00,31.13,31.24,31.1,31.22,749550.0,31.13,31.24,31.1,31.22,749550.0
2022-12-06 11:30:00,31.18,31.23,31.08,31.12,286750.0,31.18,31.23,31.08,31.12,286750.0
2022-12-06 12:00:00,31.12,31.12,30.93,30.94,413000.0,31.12,31.12,30.93,30.94,413000.0
2022-12-06 12:30:00,30.96,31.0,30.69,30.73,1071150.0,30.96,31.0,30.69,30.73,1071150.0
2022-12-06 13:00:00,30.72,30.76,30.37,30.37,780350.0,30.72,30.76,30.37,30.37,780350.0
2022-12-06 13:30:00,30.36,30.4,30.25,30.32,659900.0,30.36,30.4,30.25,30.32,659900.0
2022-12-06 14:00:00,30.26,30.3,30.1,30.1,722100.0,30.26,30.3,30.1,30.1,722100.0
2022-12-06 14:30:00,30.15,30.45,30.14,30.44,591050.0,30.15,30.45,30.14,30.44,591050.0
2022-12-06 15:00:00,30.49,30.53,30.23,30.24,362250.0,30.49,30.53,30.23,30.24,362250.0
2022-12-06 15:30:00,30.22,30.32,30.13,30.19,2765500.0,30.22,30.32,30.13,30.19,2765500.0
2022-12-07 09:30:00,30.1,30.43,29.89,29.89,580200.0,30.1,30.43,29.89,29.89,580200.0
2022-12-07 10:00:00,29.79,30.01,29.79,29.92,368800.0,29.79,30.01,29.79,29.92,368800.0
2022-12-07 10:30:00,29.93,30.16,29.9,30.13,499850.0,29.93,30.16,29.9,30.13,499850.0
2022-12-07 11:00:00,30.15,30.21,29.98,30.05,149250.0,30.15,30.21,29.98,30.05,149250.0
2022-12-07 11:30:00,30.04,30.07,29.99,30.07,61500.0,30.04,30.07,29.99,30.07,61500.0
2022-12-07 12:00:00,30.03,30.13,29.99,30.13,245450.0,30.03,30.13,29.99,30.13,245450.0
2022-12-07 12:30:00,30.12,30.3,30.12,30.27,287850.0,30.12,30.3,30.12,30.27,287850.0
2022-12-07 13:00:00,30.26,30.43,30.26,30.41,196300.0,30.26,30.43,30.26,30.41,196300.0
2022-12-07 13:30:00,30.41,30.52,30.4,30.5,325100.0,30.41,30.52,30.4,30.5,325100.0
2022-12-07 14:00:00,30.52,30.52,30.38,30.44,577900.0,30.52,30.52,30.38,30.44,577900.0
2022-12-07 14:30:00,30.4,30.46,30.24,30.3,548700.0,30.4,30.46,30.24,30.3,548700.0
2022-12-07 15:00:00,30.3,30.34,30.2,30.26,445200.0,30.3,30.34,30.2,30.26,445200.0
2022-12-07 15:30:00,30.26,30.33,30.14,30.19,813100.0,30.26,30.33,30.14,30.19,813100.0
2022-12-08 09:30:00,30.32,30.52,30.24,30.5,562300.0,30.32,30.52,30.24,30.5,562300.0
2022-12-08 10:00:00,30.52,30.71,30.5,30.7,258900.0,30.52,30.71,30.5,30.7,258900.0
2022-12-08 10:30:00,30.68,30.75,30.66,30.74,275650.0,30.68,30.75,30.66,30.74,275650.0
2022-12-08 11:00:00,30.73,30.73,30.54,30.66,146750.0,30.73,30.73,30.54,30.66,146750.0
2022-12-08 11:30:00,30.63,30.73,30.6,30.6,182750.0,30.63,30.73,30.6,30.6,182750.0
2022-12-08 12:00:00,30.59,30.64,30.54,30.57,109500.0,30.59,30.64,30.54,30.57,109500.0
2022-12-08 12:30:00,30.54,30.64,30.53,30.6,146650.0,30.54,30.64,30.53,30.6,146650.0
2022-12-08 13:00:00,30.6,30.62,30.58,30.6,80000.0,30.6,30.62,30.58,30.6,80000.0
2022-12-08 13:30:00,30.63,30.68,30.59,30.6,116250.0,30.63,30.68,30.59,30.6,116250.0
2022-12-08 14:00:00,30.61,30.61,30.48,30.6,113350.0,30.61,30.61,30.48,30.6,113350.0
2022-12-08 14:30:00,30.54,30.62,30.54,30.6,50000.0,30.54,30.62,30.54,30.6,50000.0
2022-12-08 15:00:00,30.61,30.67,30.54,30.64,237100.0,30.61,30.67,30.54,30.64,237100.0
2022-12-08 15:30:00,30.67,30.67,30.54,30.6,712450.0,30.67,30.67,30.54,30.6,712450.0
2022-12-09 09:30:00,30.62,30.66,30.58,30.63,84700.0,30.62,30.66,30.58,30.63,84700.0
2022-12-09 10:00:00,30.7,30.79,30.66,30.7,185300.0,30.7,30.79,30.66,30.7,185300.0
2022-12-09 10:30:00,30.73,30.84,30.73,30.84,192800.0,30.73,30.84,30.73,30.84,192800.0
2022-12-09 11:00:00,30.86,30.87,30.71,30.76,208500.0,30.86,30.87,30.71,30.76,208500.0
2022-12-09 11:30:00,30.76,30.8,30.75,30.76,70000.0,30.76,30.8,30.75,30.76,70000.0
2022-12-09 12:00:00,30.76,30.76,30.7,30.74,80050.0,30.76,30.76,30.7,30.74,80050.0
2022-12-09 12:30:00,30.71,30.8,30.7,30.73,199400.0,30.71,30.8,30.7,30.73,199400.0
2022-12-09 13:00:00,30.7,30.71,30.63,30.71,176500.0,30.7,30.71,30.63,30.71,176500.0
2022-12-09 13:30:00,30.69,30.71,30.59,30.65,100000.0,30.69,30.71,30.59,30.65,100000.0
2022-12-09 14:00:00,30.68,30.73,30.63,30.73,202800.0,30.68,30.73,30.63,30.73,202800.0
2022-12-09 14:30:00,30.71,30.82,30.7,30.82,148400.0,30.71,30.82,30.7,30.82,148400.0
2022-12-09 15:00:00,30.78,30.82,30.77,30.77,167950.0,30.78,30.82,30.77,30.77,167950.0
2022-12-09 15:30:00,30.74,30.74,30.53,30.53,677750.0,30.74,30.74,30.53,30.53,677750.0
2022-12-12 09:30:00,30.35,30.76,30.35,30.64,226450.0,30.35,30.76,30.35,30.64,226450.0
2022-12-12 10:00:00,30.68,30.71,30.59,30.71,67750.0,30.68,30.71,30.59,30.71,67750.0
2022-12-12 10:30:00,30.69,30.78,30.66,30.71,118850.0,30.69,30.78,30.66,30.71,118850.0
2022-12-12 11:00:00,30.75,30.8,30.68,30.74,303250.0,30.75,30.8,30.68,30.74,303250.0
2022-12-12 11:30:00,30.72,30.84,30.71,30.84,75000.0,30.72,30.84,30.71,30.84,75000.0
2022-12-12 12:00:00,30.87,30.9,30.82,30.89,345050.0,30.87,30.9,30.82,30.89,345050.0
2022-12-12 12:30:00,30.85,31.05,30.85,31.04,286450.0,30.85,31.05,30.85,31.04,286450.0
2022-12-12 13:00:00,31.03,31.07,30.86,30.94,182450.0,31.03,31.07,30.86,30.94,182450.0
2022-12-12 13:30:00,30.93,31.02,30.9,30.91,296900.0,30.93,31.02,30.9,30.91,296900.0
2022-12-12 14:00:00,30.92,31.02,30.88,31.02,208650.0,30.92,31.02,30.88,31.02,208650.0
2022-12-12 14:30:00,31.0,31.16,31.0,31.16,282650.0,31.0,31.16,31.0,31.16,282650.0
2022-12-12 15:00:00,31.16,31.28,31.16,31.28,493900.0,31.16,31.28,31.16,31.28,493900.0
2022-12-12 15:30:00,31.28,31.31,31.17,31.26,1288400.0,31.28,31.31,31.17,31.26,1288400.0
2022-12-13 09:30:00,32.2,32.29,31.87,31.98,789150.0,32.2,32.29,31.87,31.98,789150.0
2022-12-13 10:00:00,31.85,31.99,31.54,31.56,318950.0,31.85,31.99,31.54,31.56,318950.0
2022-12-13 10:30:00,31.58,31.59,31.52,31.59,109450.0,31.58,31.59,31.52,31.59,109450.0
2022-12-13 11:00:00,31.51,31.66,31.48,31.49,95500.0,31.51,31.66,31.48,31.49,95500.0
2022-12-13 11:30:00,31.58,31.61,31.28,31.34,104150.0,31.58,31.61,31.28,31.34,104150.0
2022-12-13 12:00:00,31.31,31.44,31.16,31.16,74250.0,31.31,31.44,31.16,31.16,74250.0
2022-12-13 12:30:00,31.16,31.26,31.08,31.11,147100.0,31.16,31.26,31.08,31.11,147100.0
2022-12-13 13:00:00,31.18,31.3,31.13,31.21,198050.0,31.18,31.3,31.13,31.21,198050.0
2022-12-13 13:30:00,31.28,31.29,31.13,31.16,134650.0,31.28,31.29,31.13,31.16,134650.0
2022-12-13 14:00:00,31.2,31.22,31.11,31.15,200700.0,31.2,31.22,31.11,31.15,200700.0
2022-12-13 14:30:00,31.13,31.24,31.04,31.04,166150.0,31.13,31.24,31.04,31.04,166150.0
2022-12-13 15:00:00,31.03,31.05,30.92,31.04,476700.0,31.03,31.05,30.92,31.04,476700.0
2022-12-13 15:30:00,31.02,31.13,30.94,30.98,895700.0,31.02,31.13,30.94,30.98,895700.0
2022-12-14 09:30:00,30.89,31.08,30.81,31.08,196000.0,30.89,31.08,30.81,31.08,196000.0
2022-12-14 10:00:00,31.08,31.2,30.94,30.94,117750.0,31.08,31.2,30.94,30.94,117750.0
2022-12-14 10:30:00,30.95,30.98,30.87,30.87,98600.0,30.95,30.98,30.87,30.87,98600.0
2022-12-14 11:00:00,30.95,31.0,30.9,31.0,77900.0,30.95,31.0,30.9,31.0,77900.0
2022-12-14 11:30:00,31.02,31.07,30.99,31.0,110700.0,31.02,31.07,30.99,31.0,110700.0
2022-12-14 12:00:00,30.97,31.03,30.92,30.94,105000.0,30.97,31.03,30.92,30.94,105000.0
2022-12-14 12:30:00,30.93,30.98,30.93,30.94,126150.0,30.93,30.98,30.93,30.94,126150.0
2022-12-14 13:00:00,30.94,30.98,30.85,30.85,116200.0,30.94,30.98,30.85,30.85,116200.0
2022-12-14 13:30:00,30.97,31.0,30.94,30.99,53050.0,30.97,31.0,30.94,30.99,53050.0
2022-12-14 14:00:00,30.95,30.95,30.54,30.65,713800.0,30.95,30.95,30.54,30.65,713800.0
2022-12-14 14:30:00,30.69,30.86,30.38,30.86,452200.0,30.69,30.86,30.38,30.86,452200.0
2022-12-14 15:00:00,30.79,31.04,30.7,30.7,211250.0,30.79,31.04,30.7,30.7,211250.0
2022-12-14 15:30:00,30.65,30.9,30.62,30.76,729500.0,30.65,30.9,30.62,30.76,729500.0
2022-12-15 09:30:00,30.37,30.37,30.02,30.03,991650.0,30.37,30.37,30.02,30.03,991650.0
2022-12-15 10:00:00,30.04,30.07,29.95,29.99,609050.0,30.04,30.07,29.95,29.99,609050.0
2022-12-15 10:30:00,30.03,30.1,29.84,29.84,414600.0,30.03,30.1,29.84,29.84,414600.0
2022-12-15 11:00:00,29.85,29.86,29.64,29.75,338900.0,29.85,29.86,29.64,29.75,338900.0
2022-12-15 11:30:00,29.75,29.84,29.75,29.78,148900.0,29.75,29.84,29.75,29.78,148900.0
2022-12-15 12:00:00,29.79,29.82,29.74,29.74,104000.0,29.79,29.82,29.74,29.74,104000.0
2022-12-15 12:30:00,29.76,29.87,29.67,29.67,186700.0,29.76,29.87,29.67,29.67,186700.0
2022-12-15 13:00:00,29.67,29.68,29.57,29.68,260700.0,29.67,29.68,29.57,29.68,260700.0
2022-12-15 13:30:00,29.67,29.75,29.66,29.73,153550.0,29.67,29.75,29.66,29.73,153550.0
2022-12-15 14:00:00,29.7,29.74,29.62,29.67,88300.0,29.7,29.74,29.62,29.67,88300.0
2022-12-15 14:30:00,29.65,29.77,29.64,29.69,177850.0,29.65,29.77,29.64,29.69,177850.0
2022-12-15 15:00:00,29.72,29.8,29.71,29.78,404550.0,29.72,29.8,29.71,29.78,404550.0
2022-12-15 15:30:00,29.77,29.78,29.65,29.78,666900.0,29.77,29.78,29.65,29.78,666900.0
2022-12-16 09:30:00,29.43,29.71,29.42,29.55,1601400.0,29.43,29.71,29.42,29.55,1601400.0
2022-12-16 10:00:00,29.55,29.55,29.12,29.12,414050.0,29.55,29.55,29.12,29.12,414050.0
2022-12-16 10:30:00,29.13,29.24,29.13,29.24,140000.0,29.13,29.24,29.13,29.24,140000.0
2022-12-16 11:00:00,29.24,29.33,29.19,29.23,556100.0,29.24,29.33,29.19,29.23,556100.0
2022-12-16 11:30:00,29.16,29.26,29.05,29.06,563700.0,29.16,29.26,29.05,29.06,563700.0
2022-12-16 12:00:00,29.06,29.15,29.06,29.12,308000.0,29.06,29.15,29.06,29.12,308000.0
2022-12-16 12:30:00,29.1,29.18,29.09,29.1,231050.0,29.1,29.18,29.09,29.1,231050.0
2022-12-16 13:00:00,29.1,29.1,28.99,29.03,512250.0,29.1,29.1,28.99,29.03,512250.0
2022-12-16 13:30:00,29.05,29.11,29.02,29.04,140000.0,29.05,29.11,29.02,29.04,140000.0
2022-12-16 14:00:00,29.04,29.19,29.04,29.18,161900.0,29.04,29.19,29.04,29.18,161900.0
2022-12-16 14:30:00,29.18,29.18,29.07,29.17,225000.0,29.18,29.18,29.07,29.17,225000.0
2022-12-16 15:00:00,29.2,29.34,29.19,29.34,279500.0,29.2,29.34,29.19,29.34,279500.0
2022-12-16 15:30:00,29.36,29.45,29.22,29.24,1238100.0,29.36,29.45,29.22,29.24,1238100.0
2022-12-19 09:30:00,29.01,29.26,28.64,28.69,445400.0,29.01,29.26,28.64,28.69,445400.0
2022-12-19 10:00:00,28.68,28.78,28.56,28.78,700400.0,28.68,28.78,28.56,28.78,700400.0
2022-12-19 10:30:00,28.79,28.79,28.44,28.48,271450.0,28.79,28.79,28.44,28.48,271450.0
2022-12-19 11:00:00,28.47,28.5,28.35,28.5,278350.0,28.47,28.5,28.35,28.5,278350.0
2022-12-19 11:30:00,28.49,28.49,28.36,28.42,213150.0,28.49,28.49,28.36,28.42,213150.0
2022-12-19 12:00:00,28.39,28.48,28.37,28.4,179450.0,28.39,28.48,28.37,28.4,179450.0
2022-12-19 12:30:00,28.38,28.38,28.3,28.3,389900.0,28.38,28.38,28.3,28.3,389900.0
2022-12-19 13:00:00,28.3,28.37,28.25,28.31,167850.0,28.3,28.37,28.25,28.31,167850.0
2022-12-19 13:30:00,28.31,28.31,28.2,28.25,205600.0,28.31,28.31,28.2,28.25,205600.0
2022-12-19 14:00:00,28.25,28.31,28.18,28.22,325700.0,28.25,28.31,28.18,28.22,325700.0
2022-12-19 14:30:00,28.25,28.37,28.24,28.27,317600.0,28.25,28.37,28.24,28.27,317600.0
2022-12-19 15:00:00,28.27,28.27,28.18,28.18,317550.0,28.27,28.27,28.18,28.18,317550.0
2022-12-19 15:30:00,28.2,28.31,28.19,28.28,1152650.0,28.2,28.31,28.19,28.28,1152650.0
2022-12-20 09:30:00,28.16,28.34,28.0,28.18,905300.0,28.16,28.34,28.0,28.18,905300.0
2022-12-20 10:00:00,28.21,28.48,28.21,28.46,456000.0,28.21,28.48,28.21,28.46,456000.0
2022-12-20 10:30:00,28.5,28.57,28.38,28.38,220300.0,28.5,28.57,28.38,28.38,220300.0
2022-12-20 11:00:00,28.38,28.38,28.3,28.33,112750.0,28.38,28.38,28.3,28.33,112750.0
2022-12-20 11:30:00,28.36,28.44,28.25,28.44,194700.0,28.36,28.44,28.25,28.44,194700.0
2022-12-20 12:00:00,28.46,28.64,28.46,28.51,442050.0,28.46,28.64,28.46,28.51,442050.0
2022-12-20 12:30:00,28.49,28.49,28.44,28.48,90150.0,28.49,28.49,28.44,28.48,90150.0
2022-12-20 13:00:00,28.47,28.51,28.43,28.49,76350.0,28.47,28.51,28.43,28.49,76350.0
2022-12-20 13:30:00,28.52,28.6,28.52,28.57,137250.0,28.52,28.6,28.52,28.57,137250.0
2022-12-20 14:00:00,28.54,28.66,28.51,28.65,384750.0,28.54,28.66,28.51,28.65,384750.0
2022-12-20 14:30:00,28.65,28.75,28.65,28.75,386900.0,28.65,28.75,28.65,28.75,386900.0
2022-12-20 15:00:00,28.75,28.78,28.62,28.76,591950.0,28.75,28.78,28.62,28.76,591950.0
2022-12-20 15:30:00,28.74,28.79,28.55,28.55,978150.0,28.74,28.79,28.55,28.55,978150.0
2022-12-21 09:30:00,28.64,28.94,28.51,28.62,404400.0,28.64,28.94,28.51,28.62,404400.0
2022-12-21 10:00:00,28.59,28.85,28.59,28.8,178000.0,28.59,28.85,28.59,28.8,178000.0
2022-12-21 10:30:00,28.81,28.88,28.81,28.87,432300.0,28.81,28.88,28.81,28.87,432300.0
2022-12-21 11:00:00,28.86,28.99,28.79,28.79,252950.0,28.86,28.99,28.79,28.79,252950.0
2022-12-21 11:30:00,28.79,28.81,28.63,28.65,109550.0,28.79,28.81,28.63,28.65,109550.0
2022-12-21 12:00:00,28.6,28.61,28.52,28.56,120600.0,28.6,28.61,28.52,28.56,120600.0
2022-12-21 12:30:00,28.59,28.64,28.57,28.61,125150.0,28.59,28.64,28.57,28.61,125150.0
2022-12-21 13:00:00,28.66,28.66,28.52,28.52,100000.0,28.66,28.66,28.52,28.52,100000.0
2022-12-21 13:30:00,28.52,28.55,28.51,28.54,72100.0,28.52,28.55,28.51,28.54,72100.0
2022-12-21 14:00:00,28.55,28.63,28.51,28.53,233750.0,28.55,28.63,28.51,28.53,233750.0
2022-12-21 14:30:00,28.53,28.55,28.43,28.46,115400.0,28.53,28.55,28.43,28.46,115400.0
2022-12-21 15:00:00,28.47,28.48,28.43,28.44,271800.0,28.47,28.48,28.43,28.44,271800.0
2022-12-21 15:30:00,28.44,28.54,28.41,28.48,835700.0,28.44,28.54,28.41,28.48,835700.0
2022-12-22 09:30:00,28.18,28.27,28.06,28.06,388750.0,28.18,28.27,28.06,28.06,388750.0
2022-12-22 10:00:00,28.06,28.25,27.9,28.23,701150.0,28.06,28.25,27.9,28.23,701150.0
2022-12-22 10:30:00,28.16,28.21,28.02,28.06,346150.0,28.16,28.21,28.02,28.06,346150.0
2022-12-22 11:00:00,28.03,28.05,27.91,28.0,288500.0,28.03,28.05,27.91,28.0,288500.0
2022-12-22 11:30:00,28.01,28.03,27.88,27.88,72900.0,28.01,28.03,27.88,27.88,72900.0
2022-12-22 12:00:00,27.92,27.93,27.8,27.8,187950.0,27.92,27.93,27.8,27.8,187950.0
2022-12-22 12:30:00,27.81,27.86,27.77,27.86,116350.0,27.81,27.86,27.77,27.86,116350.0
2022-12-22 13:00:00,27.85,27.85,27.76,27.8,228950.0,27.85,27.85,27.76,27.8,228950.0
2022-12-22 13:30:00,27.77,27.88,27.77,27.81,265050.0,27.77,27.88,27.77,27.81,265050.0
2022-12-22 14:00:00,27.84,28.0,27.84,28.0,483700.0,27.84,28.0,27.84,28.0,483700.0
2022-12-22 14:30:00,28.0,28.14,27.97,28.14,224550.0,28.0,28.14,27.97,28.14,224550.0
2022-12-22 15:00:00,28.13,28.19,28.08,28.15,185650.0,28.13,28.19,28.08,28.15,185650.0
2022-12-22 15:30:00,28.17,28.18,28.05,28.14,735950.0,28.17,28.18,28.05,28.14,735950.0
2022-12-23 09:30:00,28.01,28.2,27.7,27.78,1469850.0,28.01,28.2,27.7,27.78,1469850.0
2022-12-23 10:00:00,27.79,28.18,27.78,28.12,428650.0,27.79,28.18,27.78,28.12,428650.0
2022-12-23 10:30:00,28.14,28.25,28.11,28.12,267050.0,28.14,28.25,28.11,28.12,267050.0
2022-12-23 11:00:00,28.1,28.11,28.02,28.06,181000.0,28.1,28.11,28.02,28.06,181000.0
2022-12-23 11:30:00,28.09,28.15,28.06,28.13,183300.0,28.09,28.15,28.06,28.13,183300.0
2022-12-23 12:00:00,28.13,28.24,28.13,28.23,298250.0,28.13,28.24,28.13,28.23,298250.0
2022-12-23 12:30:00,28.23,28.24,28.11,28.13,163000.0,28.23,28.24,28.11,28.13,163000.0
2022-12-23 13:00:00,28.15,28.2,28.14,28.19,124950.0,28.15,28.2,28.14,28.19,124950.0
2022-12-23 13:30:00,28.21,28.22,28.14,28.16,158000.0,28.21,28.22,28.14,28.16,158000.0
2022-12-23 14:00:00,28.13,28.22,28.13,28.18,121050.0,28.13,28.22,28.13,28.18,121050.0
2022-12-23 14:30:00,28.18,28.3,28.18,28.3,151050.0,28.18,28.3,28.18,28.3,151050.0
2022-12-23 15:00:00,28.3,28.35,28.23,28.24,199650.0,28.3,28.35,28.23,28.24,199650.0
2022-12-23 15:30:00,28.23,28.28,28.16,28.23,431700.0,28.23,28.28,28.16,28.23,431700.0
2022-12-27 09:30:00,28.28,28.28,27.99,28.15,942700.0,28.28,28.28,27.99,28.15,942700.0
2022-12-27 10:00:00,28.04,28.23,28.01,28.18,203350.0,28.04,28.23,28.01,28.18,203350.0
2022-12-27 10:30:00,28.17,28.21,28.08,28.2,114250.0,28.17,28.21,28.08,28.2,114250.0
2022-12-27 11:00:00,28.17,28.27,28.08,28.24,188750.0,28.17,28.27,28.08,28.24,188750.0
2022-12-27 11:30:00,28.28,28.33,28.14,28.15,151300.0,28.28,28.33,28.14,28.15,151300.0
2022-12-27 12:00:00,28.18,28.22,28.1,28.11,80000.0,28.18,28.22,28.1,28.11,80000.0
2022-12-27 12:30:00,28.11,28.13,28.05,28.12,210150.0,28.11,28.13,28.05,28.12,210150.0
2022-12-27 13:00:00,28.13,28.16,28.1,28.12,109200.0,28.13,28.16,28.1,28.12,109200.0
2022-12-27 13:30:00,28.1,28.11,28.0,28.03,545900.0,28.1,28.11,28.0,28.03,545900.0
2022-12-27 14:00:00,28.04,28.08,28.01,28.01,60000.0,28.04,28.08,28.01,28.01,60000.0
2022-12-27 14:30:00,28.02,28.02,27.93,28.02,208450.0,28.02,28.02,27.93,28.02,208450.0
2022-12-27 15:00:00,28.02,28.06,28.0,28.02,149950.0,28.02,28.06,28.0,28.02,149950.0
2022-12-27 15:30:00,28.04,28.05,27.94,27.94,610200.0,28.04,28.05,27.94,27.94,610200.0
2022-12-28 09:30:00,27.91,28.1,27.83,27.94,262300.0,27.91,28.1,27.83,27.94,262300.0
2022-12-28 10:00:00,28.01,28.05,27.87,27.87,136500.0,28.01,28.05,27.87,27.87,136500.0
2022-12-28 10:30:00,27.86,27.92,27.83,27.83,50000.0,27.86,27.92,27.83,27.83,50000.0
2022-12-28 11:00:00,27.81,27.89,27.77,27.89,198600.0,27.81,27.89,27.77,27.89,198600.0
2022-12-28 11:30:00,27.87,27.89,27.81,27.82,148350.0,27.87,27.89,27.81,27.82,148350.0
2022-12-28 12:00:00,27.8,27.8,27.73,27.76,180800.0,27.8,27.8,27.73,27.76,180800.0
2022-12-28 12:30:00,27.76,27.9,27.76,27.89,363850.0,27.76,27.9,27.76,27.89,363850.0
2022-12-28 13:00:00,27.9,27.93,27.79,27.79,114900.0,27.9,27.93,27.79,27.79,114900.0
2022-12-28 13:30:00,27.76,27.76,27.7,27.7,192650.0,27.76,27.76,27.7,27.7,192650.0
2022-12-28 14:00:00,27.69,27.74,27.66,27.67,91050.0,27.69,27.74,27.66,27.67,91050.0
2022-12-28 14:30:00,27.68,27.73,27.63,27.71,125200.0,27.68,27.73,27.63,27.71,125200.0
2022-12-28 15:00:00,27.73,27.73,27.54,27.56,200000.0,27.73,27.73,27.54,27.56,200000.0
2022-12-28 15:30:00,27.6,27.61,27.53,27.54,488250.0,27.6,27.61,27.53,27.54,488250.0
2022-12-29 09:30:00,27.84,27.96,27.7,27.95,503500.0,27.84,27.96,27.7,27.95,503500.0
2022-12-29 10:00:00,27.99,28.17,27.91,28.05,359850.0,27.99,28.17,27.91,28.05,359850.0
2022-12-29 10:30:00,28.04,28.15,28.04,28.12,236000.0,28.04,28.15,28.04,28.12,236000.0
2022-12-29 11:00:00,28.1,28.12,28.02,28.11,273250.0,28.1,28.12,28.02,28.11,273250.0
2022-12-29 11:30:00,28.14,28.23,28.14,28.23,460450.0,28.14,28.23,28.14,28.23,460450.0
2022-12-29 12:00:00,28.22,28.28,28.22,28.27,170200.0,28.22,28.28,28.22,28.27,170200.0
2022-12-29 12:30:00,28.27,28.32,28.21,28.3,197350.0,28.27,28.32,28.21,28.3,197350.0
2022-12-29 13:00:00,28.31,28.34,28.25,28.3,253550.0,28.31,28.34,28.25,28.3,253550.0
2022-12-29 13:30:00,28.31,28.34,28.31,28.32,270100.0,28.31,28.34,28.31,28.32,270100.0
2022-12-29 14:00:00,28.33,28.37,28.32,28.33,196300.0,28.33,28.37,28.32,28.33,196300.0
2022-12-29 14:30:00,28.32,28.34,28.27,28.29,167600.0,28.32,28.34,28.27,28.29,167600.0
2022-12-29 15:00:00,28.27,28.31,28.25,28.25,240450.0,28.27,28.31,28.25,28.25,240450.0
2022-12-29 15:30:00,28.22,28.26,28.07,28.1,915550.0,28.22,28.26,28.07,28.1,915550.0
2022-12-30 09:30:00,27.88,27.89,27.61,27.81,299250.0,27.88,27.89,27.61,27.81,299250.0
2022-12-30 10:00:00,27.77,27.86,27.73,27.81,113050.0,27.77,27.86,27.73,27.81,113050.0
2022-12-30 10:30:00,27.75,27.8,27.73,27.77,111150.0,27.75,27.8,27.73,27.77,111150.0
2022-12-30 11:00:00,27.71,27.71,27.53,27.61,204800.0,27.71,27.71,27.53,27.61,204800.0
2022-12-30 11:30:00,27.59,27.65,27.58,27.62,201050.0,27.59,27.65,27.58,27.62,201050.0
2022-12-30 12:00:00,27.62,27.62,27.59,27.6,105350.0,27.62,27.62,27.59,27.6,105350.0
2022-12-30 12:30:00,27.61,27.7,27.61,27.66,150000.0,27.61,27.7,27.61,27.66,150000.0
2022-12-30 13:00:00,27.66,27.66,27.47,27.51,134050.0,27.66,27.66,27.47,27.51,134050.0
2022-12-30 13:30:00,27.53,27.59,27.5,27.5,120950.0,27.53,27.59,27.5,27.5,120950.0
2022-12-30 14:00:00,27.49,27.49,27.44,27.48,101400.0,27.49,27.49,27.44,27.48,101400.0
2022-12-30 14:30:00,27.48,27.53,27.42,27.46,189000.0,27.48,27.53,27.42,27.46,189000.0
2022-12-30 15:00:00,27.46,27.61,27.45,27.58,341050.0,27.46,27.61,27.45,27.58,341050.0
2022-12-30 15:30:00,27.58,27.76,27.55,27.73,952400.0,27.58,27.76,27.55,27.73,952400.0
2023-01-03 09:30:00,28.01,28.07,27.61,27.61,546600.0,28.01,28.07,27.61,27.61,546600.0
2023-01-03 10:00:00,27.64,27.7,27.46,27.58,301050.0,27.64,27.7,27.46,27.58,301050.0
2023-01-03 10:30:00,27.57,27.59,27.48,27.59,405600.0,27.57,27.59,27.48,27.59,405600.0
2023-01-03 11:00:00,27.61,27.65,27.46,27.54,501300.0,27.61,27.65,27.46,27.54,501300.0
2023-01-03 11:30:00,27.44,27.44,27.26,27.32,405650.0,27.44,27.44,27.26,27.32,405650.0
2023-01-03 12:00:00,27.3,27.32,27.17,27.22,457700.0,27.3,27.32,27.17,27.22,457700.0
2023-01-03 12:30:00,27.25,27.34,27.16,27.23,277600.0,27.25,27.34,27.16,27.23,277600.0
2023-01-03 13:00:00,27.21,27.33,27.19,27.32,424000.0,27.21,27.33,27.19,27.32,424000.0
2023-01-03 13:30:00,27.35,27.44,27.34,27.42,530600.0,27.35,27.44,27.34,27.42,530600.0
2023-01-03 14:00:00,27.4,27.4,27.32,27.32,219500.0,27.4,27.4,27.32,27.32,219500.0
2023-01-03 14:30:00,27.34,27.43,27.28,27.38,309750.0,27.34,27.43,27.28,27.38,309750.0
2023-01-03 15:00:00,27.38,27.45,27.32,27.34,395550.0,27.38,27.45,27.32,27.34,395550.0
2023-01-03 15:30:00,27.36,27.46,27.31,27.39,1098400.0,27.36,27.46,27.31,27.39,1098400.0
2023-01-04 09:30:00,27.73,27.74,27.54,27.55,354650.0,27.73,27.74,27.54,27.55,354650.0
2023-01-04 10:00:00,27.53,27.55,27.36,27.55,179300.0,27.53,27.55,27.36,27.55,179300.0
2023-01-04 10:30:00,27.54,27.65,27.43,27.63,415400.0,27.54,27.65,27.43,27.63,415400.0
2023-01-04 11:00:00,27.59,27.64,27.56,27.59,278000.0,27.59,27.64,27.56,27.59,278000.0
2023-01-04 11:30:00,27.6,27.74,27.6,27.74,178850.0,27.6,27.74,27.6,27.74,178850.0
2023-01-04 12:00:00,27.76,27.77,27.62,27.72,116700.0,27.76,27.77,27.62,27.72,116700.0
2023-01-04 12:30:00,27.72,27.75,27.68,27.68,105000.0,27.72,27.75,27.68,27.68,105000.0
2023-01-04 13:00:00,27.64,27.69,27.58,27.64,185250.0,27.64,27.69,27.58,27.64,185250.0
2023-01-04 13:30:00,27.66,27.76,27.61,27.61,386550.0,27.66,27.76,27.61,27.61,386550.0
2023-01-04 14:00:00,27.57,27.67,27.42,27.42,320000.0,27.57,27.67,27.42,27.42,320000.0
2023-01-04 14:30:00,27.37,27.47,27.31,27.47,282950.0,27.37,27.47,27.31,27.47,282950.0
2023-01-04 15:00:00,27.51,27.51,27.38,27.42,215400.0,27.51,27.51,27.38,27.42,215400.0
2023-01-04 15:30:00,27.39,27.52,27.3,27.5,952200.0,27.39,27.52,27.3,27.5,952200.0
2023-01-05 09:30:00,27.29,27.29,26.88,27.03,597400.0,27.29,27.29,26.88,27.03,597400.0
2023-01-05 10:00:00,27.04,27.29,27.04,27.27,327550.0,27.04,27.29,27.04,27.27,327550.0
2023-01-05 10:30:00,27.24,27.3,27.15,27.2,303550.0,27.24,27.3,27.15,27.2,303550.0
2023-01-05 11:00:00,27.2,27.3,27.14,27.23,393250.0,27.2,27.3,27.14,27.23,393250.0
2023-01-05 11:30:00,27.29,27.32,27.2,27.28,189650.0,27.29,27.32,27.2,27.28,189650.0
2023-01-05 12:00:00,27.29,27.38,27.24,27.32,110650.0,27.29,27.38,27.24,27.32,110650.0
2023-01-05 12:30:00,27.34,27.35,27.25,27.26,274650.0,27.34,27.35,27.25,27.26,274650.0
2023-01-05 13:00:00,27.23,27.41,27.23,27.38,340350.0,27.23,27.41,27.23,27.38,340350.0
2023-01-05 13:30:00,27.39,27.47,27.2,27.26,447300.0,27.39,27.47,27.2,27.26,447300.0
2023-01-05 14:00:00,27.25,27.29,27.24,27.26,200200.0,27.25,27.29,27.24,27.26,200200.0
2023-01-05 14:30:00,27.26,27.45,27.26,27.45,301250.0,27.26,27.45,27.26,27.45,301250.0
2023-01-05 15:00:00,27.4,27.4,27.26,27.28,227500.0,27.4,27.4,27.26,27.28,227500.0
2023-01-05 15:30:00,27.27,27.34,27.24,27.29,773350.0,27.27,27.34,27.24,27.29,773350.0
2023-01-06 09:30:00,27.44,27.55,27.3,27.37,593700.0,27.44,27.55,27.3,27.37,593700.0
2023-01-06 10:00:00,27.43,27.51,27.41,27.46,158150.0,27.43,27.51,27.41,27.46,158150.0
2023-01-06 10:30:00,27.41,27.7,27.41,27.7,314500.0,27.41,27.7,27.41,27.7,314500.0
2023-01-06 11:00:00,27.68,27.7,27.61,27.67,131350.0,27.68,27.7,27.61,27.67,131350.0
2023-01-06 11:30:00,27.65,27.7,27.64,27.68,193050.0,27.65,27.7,27.64,27.68,193050.0
2023-01-06 12:00:00,27.7,27.74,27.7,27.71,176450.0,27.7,27.74,27.7,27.71,176450.0
2023-01-06 12:30:00,27.71,27.73,27.7,27.7,15000.0,27.71,27.73,27.7,27.7,15000.0
2023-01-06 13:00:00,27.7,27.76,27.68,27.75,129450.0,27.7,27.76,27.68,27.75,129450.0
2023-01-06 13:30:00,27.77,27.81,27.77,27.78,63300.0,27.77,27.81,27.77,27.78,63300.0
2023-01-06 14:00:00,27.83,27.88,27.82,27.86,94500.0,27.83,27.88,27.82,27.86,94500.0
2023-01-06 14:30:00,27.86,28.02,27.86,28.02,643550.0,27.86,28.02,27.86,28.02,643550.0
2023-01-06 15:00:00,28.02,28.08,28.01,28.01,339850.0,28.02,28.08,28.01,28.01,339850.0
2023-01-06 15:30:00,28.03,28.14,27.99,28.06,798700.0,28.03,28.14,27.99,28.06,798700.0
2023-01-09 09:30:00,28.31,28.71,28.28,28.65,663350.0,28.31,28.71,28.28,28.65,663350.0
2023-01-09 10:00:00,28.68,28.75,28.66,28.67,252000.0,28.68,28.75,28.66,28.67,252000.0
2023-01-09 10:30:00,28.69,28.8,28.69,28.75,153550.0,28.69,28.8,28.69,28.75,153550.0
2023-01-09 11:00:00,28.72,28.87,28.72,28.85,278850.0,28.72,28.87,28.72,28.85,278850.0
2023-01-09 11:30:00,28.86,28.95,28.8,28.95,339200.0,28.86,28.95,28.8,28.95,339200.0
2023-01-09 12:00:00,28.9,28.97,28.89,28.95,99050.0,28.9,28.97,28.89,28.95,99050.0
2023-01-09 12:30:00,28.92,28.92,28.74,28.78,730850.0,28.92,28.92,28.74,28.78,730850.0
2023-01-09 13:00:00,28.79,28.83,28.78,28.81,176350.0,28.79,28.83,28.78,28.81,176350.0
2023-01-09 13:30:00,28.8,28.8,28.64,28.73,424900.0,28.8,28.8,28.64,28.73,424900.0
2023-01-09 14:00:00,28.83,28.92,28.76,28.92,186700.0,28.83,28.92,28.76,28.92,186700.0
2023-01-09 14:30:00,28.93,28.96,28.87,28.87,314800.0,28.93,28.96,28.87,28.87,314800.0
2023-01-09 15:00:00,28.87,28.9,28.81,28.86,425650.0,28.87,28.9,28.81,28.86,425650.0
2023-01-09 15:30:00,28.87,29.03,28.86,28.94,2143450.0,28.87,29.03,28.86,28.94,2143450.0
2023-01-10 09:30:00,29.0,29.3,28.94,28.97,384050.0,29.0,29.3,28.94,28.97,384050.0
2023-01-10 10:00:00,28.86,28.97,28.8,28.8,256650.0,28.86,28.97,28.8,28.8,256650.0
2023-01-10 10:30:00,28.8,28.84,28.61,28.84,223200.0,28.8,28.84,28.61,28.84,223200.0
2023-01-10 11:00:00,28.79,28.79,28.68,28.68,96700.0,28.79,28.79,28.68,28.68,96700.0
2023-01-10 11:30:00,28.7,28.74,28.66,28.74,155750.0,28.7,28.74,28.66,28.74,155750.0
2023-01-10 12:00:00,28.71,28.78,28.67,28.76,118650.0,28.71,28.78,28.67,28.76,118650.0
2023-01-10 12:30:00,28.77,28.85,28.75,28.79,138950.0,28.77,28.85,28.75,28.79,138950.0
2023-01-10 13:00:00,28.78,28.84,28.71,28.79,162750.0,28.78,28.84,28.71,28.79,162750.0
2023-01-10 13:30:00,28.8,28.88,28.79,28.82,146100.0,28.8,28.88,28.79,28.82,146100.0
2023-01-10 14:00:00,28.93,28.98,28.85,28.94,98650.0,28.93,28.98,28.85,28.94,98650.0
2023-01-10 14:30:00,28.94,29.0,28.88,28.93,205050.0,28.94,29.0,28.88,28.93,205050.0
2023-01-10 15:00:00,28.92,28.95,28.87,28.89,216550.0,28.92,28.95,28.87,28.89,216550.0
2023-01-10 15:30:00,28.91,29.07,28.91,29.05,663000.0,28.91,29.07,28.91,29.05,663000.0
2023-01-11 09:30:00,29.24,29.55,29.18,29.41,1015600.0,29.24,29.55,29.18,29.41,1015600.0
2023-01-11 10:00:00,29.45,29.48,29.37,29.47,144800.0,29.45,29.48,29.37,29.47,144800.0
2023-01-11 10:30:00,29.45,29.45,29.26,29.26,160000.0,29.45,29.45,29.26,29.26,160000.0
2023-01-11 11:00:00,29.33,29.5,29.3,29.49,249550.0,29.33,29.5,29.3,29.49,249550.0
2023-01-11 11:30:00,29.49,29.51,29.45,29.51,140050.0,29.49,29.51,29.45,29.51,140050.0
2023-01-11 12:00:00,29.48,29.61,29.48,29.58,202500.0,29.48,29.61,29.48,29.58,202500.0
2023-01-11 12:30:00,29.6,29.6,29.48,29.48,170200.0,29.6,29.6,29.48,29.48,170200.0
2023-01-11 13:00:00,29.48,29.5,29.39,29.43,154200.0,29.48,29.5,29.39,29.43,154200.0
2023-01-11 13:30:00,29.46,29.52,29.45,29.48,54500.0,29.46,29.52,29.45,29.48,54500.0
2023-01-11 14:00:00,29.46,29.53,29.46,29.52,67100.0,29.46,29.53,29.46,29.52,67100.0
2023-01-11 14:30:00,29.52,29.53,29.5,29.51,388650.0,29.52,29.53,29.5,29.51,388650.0
2023-01-11 15:00:00,29.53,29.61,29.53,29.55,229150.0,29.53,29.61,29.53,29.55,229150.0
2023-01-11 15:30:00,29.54,29.58,29.47,29.57,913600.0,29.54,29.58,29.47,29.57,913600.0
2023-01-12 09:30:00,29.75,29.88,29.57,29.84,487650.0,29.75,29.88,29.57,29.84,487650.0
2023-01-12 10:00:00,29.7,30.23,29.7,30.12,896450.0,29.7,30.23,29.7,30.12,896450.0
2023-01-12 10:30:00,30.08,30.08,29.9,29.94,415100.0,30.08,30.08,29.9,29.94,415100.0
2023-01-12 11:00:00,29.87,29.95,29.81,29.92,222050.0,29.87,29.95,29.81,29.92,222050.0
2023-01-12 11:30:00,29.87,30.01,29.86,30.01,121350.0,29.87,30.01,29.86,30.01,121350.0
2023-01-12 12:00:00,30.05,30.09,30.01,30.07,692650.0,30.05,30.09,30.01,30.07,692650.0
2023-01-12 12:30:00,30.09,30.12,30.07,30.08,180850.0,30.09,30.12,30.07,30.08,180850.0
2023-01-12 13:00:00,30.11,30.16,30.06,30.07,137950.0,30.11,30.16,30.06,30.07,137950.0
2023-01-12 13:30:00,30.0,30.14,29.97,30.14,59800.0,30.0,30.14,29.97,30.14,59800.0
2023-01-12 14:00:00,30.19,30.2,30.13,30.2,185000.0,30.19,30.2,30.13,30.2,185000.0
2023-01-12 14:30:00,30.21,30.32,30.21,30.29,242400.0,30.21,30.32,30.21,30.29,242400.0
2023-01-12 15:00:00,30.31,30.31,30.15,30.16,391000.0,30.31,30.31,30.15,30.16,391000.0
2023-01-12 15:30:00,30.15,30.27,30.13,30.26,806600.0,30.15,30.27,30.13,30.26,806600.0
2023-01-13 09:30:00,30.08,30.26,29.96,30.16,978200.0,30.08,30.26,29.96,30.16,978200.0
2023-01-13 10:00:00,30.13,30.26,30.12,30.24,914850.0,30.13,30.26,30.12,30.24,914850.0
2023-01-13 10:30:00,30.24,30.24,30.14,30.18,223700.0,30.24,30.24,30.14,30.18,223700.0
2023-01-13 11:00:00,30.18,30.2,30.07,30.14,449000.0,30.18,30.2,30.07,30.14,449000.0
2023-01-13 11:30:00,30.14,30.19,30.14,30.15,90000.0,30.14,30.19,30.14,30.15,90000.0
2023-01-13 12:00:00,30.18,30.2,30.14,30.2,80000.0,30.18,30.2,30.14,30.2,80000.0
2023-01-13 12:30:00,30.2,30.21,30.14,30.14,122900.0,30.2,30.21,30.14,30.14,122900.0
2023-01-13 13:00:00,30.2,30.2,30.08,30.08,148350.0,30.2,30.2,30.08,30.08,148350.0
2023-01-13 13:30:00,30.07,30.09,30.04,30.06,130050.0,30.07,30.09,30.04,30.06,130050.0
2023-01-13 14:00:00,30.08,30.11,30.02,30.08,227750.0,30.08,30.11,30.02,30.08,227750.0
2023-01-13 14:30:00,30.07,30.25,30.07,30.25,522250.0,30.07,30.25,30.07,30.25,522250.0
2023-01-13 15:00:00,30.26,30.31,30.23,30.31,263750.0,30.26,30.31,30.23,30.31,263750.0
2023-01-13 15:30:00,30.31,30.51,30.3,30.5,1754150.0,30.31,30.51,30.3,30.5,1754150.0
2023-01-17 09:30:00,30.3,30.46,30.13,30.28,956750.0,30.3,30.46,30.13,30.28,956750.0
2023-01-17 10:00:00,30.28,30.58,30.26,30.56,527400.0,30.28,30.58,30.26,30.56,527400.0
2023-01-17 10:30:00,30.56,30.74,30.43,30.67,691000.0,30.56,30.74,30.43,30.67,691000.0
2023-01-17 11:00:00,30.67,30.7,30.6,30.64,257400.0,30.67,30.7,30.6,30.64,257400.0
2023-01-17 11:30:00,30.64,30.76,30.62,30.75,218950.0,30.64,30.76,30.62,30.75,218950.0
2023-01-17 12:00:00,30.75,30.85,30.75,30.79,85850.0,30.75,30.85,30.75,30.79,85850.0
2023-01-17 12:30:00,30.8,30.98,30.8,30.98,383400.0,30.8,30.98,30.8,30.98,383400.0
2023-01-17 13:00:00,30.97,31.06,30.93,31.03,592700.0,30.97,31.06,30.93,31.03,592700.0
2023-01-17 13:30:00,31.04,31.08,30.98,31.01,483650.0,31.04,31.08,30.98,31.01,483650.0
2023-01-17 14:00:00,31.01,31.05,30.97,30.97,258950.0,31.01,31.05,30.97,30.97,258950.0
2023-01-17 14:30:00,31.0,31.04,30.95,30.99,296400.0,31.0,31.04,30.95,30.99,296400.0
2023-01-17 15:00:00,30.99,31.03,30.96,30.98,513750.0,30.99,31.03,30.96,30.98,513750.0
2023-01-17 15:30:00,30.99,31.05,30.97,31.0,805150.0,30.99,31.05,30.97,31.0,805150.0
2023-01-18 09:30:00,31.17,31.39,31.08,31.35,290150.0,31.17,31.39,31.08,31.35,290150.0
2023-01-18 10:00:00,31.35,31.47,31.24,31.33,411100.0,31.35,31.47,31.24,31.33,411100.0
2023-01-18 10:30:00,31.32,31.33,31.14,31.2,350300.0,31.32,31.33,31.14,31.2,350300.0
2023-01-18 11:00:00,31.25,31.25,30.98,31.04,267700.0,31.25,31.25,30.98,31.04,267700.0
2023-01-18 11:30:00,31.02,31.02,30.89,30.99,130600.0,31.02,31.02,30.89,30.99,130600.0
2023-01-18 12:00:00,31.02,31.02,30.89,30.89,57900.0,31.02,31.02,30.89,30.89,57900.0
2023-01-18 12:30:00,30.89,30.94,30.85,30.89,81500.0,30.89,30.94,30.85,30.89,81500.0
2023-01-18 13:00:00,30.86,30.86,30.8,30.86,66250.0,30.86,30.86,30.8,30.86,66250.0
2023-01-18 13:30:00,30.88,30.88,30.8,30.8,51400.0,30.88,30.88,30.8,30.8,51400.0
2023-01-18 14:00:00,30.8,30.8,30.74,30.78,161400.0,30.8,30.8,30.74,30.78,161400.0
2023-01-18 14:30:00,30.78,30.79,30.59,30.6,149250.0,30.78,30.79,30.59,30.6,149250.0
2023-01-18 15:00:00,30.6,30.61,30.45,30.45,313950.0,30.6,30.61,30.45,30.45,313950.0
2023-01-18 15:30:00,30.44,30.45,30.21,30.22,980900.0,30.44,30.45,30.21,30.22,980900.0
2023-01-19 09:30:00,29.81,30.09,29.81,30.06,591000.0,29.81,30.09,29.81,30.06,591000.0
2023-01-19 10:00:00,30.05,30.16,30.01,30.12,211000.0,30.05,30.16,30.01,30.12,211000.0
2023-01-19 10:30:00,30.11,30.14,30.05,30.06,61800.0,30.11,30.14,30.05,30.06,61800.0
2023-01-19 11:00:00,30.03,30.07,29.94,29.95,228850.0,30.03,30.07,29.94,29.95,228850.0
2023-01-19 11:30:00,29.91,29.95,29.89,29.92,77650.0,29.91,29.95,29.89,29.92,77650.0
2023-01-19 12:00:00,30.02,30.03,29.97,30.03,54900.0,30.02,30.03,29.97,30.03,54900.0
2023-01-19 12:30:00,30.02,30.04,29.99,30.04,54700.0,30.02,30.04,29.99,30.04,54700.0
2023-01-19 13:00:00,30.04,30.07,29.98,30.03,95000.0,30.04,30.07,29.98,30.03,95000.0
2023-01-19 13:30:00,30.03,30.11,30.02,30.06,67050.0,30.03,30.11,30.02,30.06,67050.0
2023-01-19 14:00:00,30.05,30.17,30.04,30.17,65850.0,30.05,30.17,30.04,30.17,65850.0
2023-01-19 14:30:00,30.15,30.19,30.07,30.17,210000.0,30.15,30.19,30.07,30.17,210000.0
2023-01-19 15:00:00,30.19,30.21,30.12,30.14,201750.0,30.19,30.21,30.12,30.14,201750.0
2023-01-19 15:30:00,30.13,30.14,30.05,30.08,855500.0,30.13,30.14,30.05,30.08,855500.0
2023-01-20 09:30:00,30.38,30.66,30.18,30.64,1058300.0,30.38,30.66,30.18,30.64,1058300.0
2023-01-20 10:00:00,30.62,30.9,30.54,30.9,487900.0,30.62,30.9,30.54,30.9,487900.0
2023-01-20 10:30:00,30.88,30.88,30.77,30.8,449150.0,30.88,30.88,30.77,30.8,449150.0
2023-01-20 11:00:00,30.81,30.93,30.81,30.9,177800.0,30.81,30.93,30.81,30.9,177800.0
2023-01-20 11:30:00,30.93,30.93,30.79,30.85,274300.0,30.93,30.93,30.79,30.85,274300.0
2023-01-20 12:00:00,30.86,30.9,30.85,30.89,150000.0,30.86,30.9,30.85,30.89,150000.0
2023-01-20 12:30:00,30.89,30.96,30.86,30.93,220000.0,30.89,30.96,30.86,30.93,220000.0
2023-01-20 13:00:00,30.95,31.04,30.93,30.99,209000.0,30.95,31.04,30.93,30.99,209000.0
2023-01-20 13:30:00,31.02,31.22,31.02,31.16,345450.0,31.02,31.22,31.02,31.16,345450.0
2023-01-20 14:00:00,31.18,31.28,31.17,31.26,315950.0,31.18,31.28,31.17,31.26,315950.0
2023-01-20 14:30:00,31.24,31.25,31.14,31.19,262550.0,31.24,31.25,31.14,31.19,262550.0
2023-01-20 15:00:00,31.22,31.27,31.16,31.18,426300.0,31.22,31.27,31.16,31.18,426300.0
2023-01-20 15:30:00,31.19,31.19,31.09,31.1,917000.0,31.19,31.19,31.09,31.1,917000.0
2023-01-23 09:30:00,31.04,31.48,31.04,31.41,715800.0,31.04,31.48,31.04,31.41,715800.0
2023-01-23 10:00:00,31.45,31.47,31.36,31.38,432900.0,31.45,31.47,31.36,31.38,432900.0
2023-01-23 10:30:00,31.4,31.42,31.36,31.42,218050.0,31.4,31.42,31.36,31.42,218050.0
2023-01-23 11:00:00,31.43,31.64,31.43,31.54,568100.0,31.43,31.64,31.43,31.54,568100.0
2023-01-23 11:30:00,31.55,31.77,31.52,31.77,319200.0,31.55,31.77,31.52,31.77,319200.0
2023-01-23 12:00:00,31.78,31.79,31.7,31.78,708150.0,31.78,31.79,31.7,31.78,708150.0
2023-01-23 12:30:00,31.77,31.82,31.68,31.81,308900.0,31.77,31.82,31.68,31.81,308900.0
2023-01-23 13:00:00,31.81,31.88,31.77,31.85,275000.0,31.81,31.88,31.77,31.85,275000.0
2023-01-23 13:30:00,31.9,31.99,31.88,31.92,323450.0,31.9,31.99,31.88,31.92,323450.0
2023-01-23 14:00:00,31.92,31.92,31.83,31.83,262600.0,31.92,31.92,31.83,31.83,262600.0
2023-01-23 14:30:00,31.84,31.85,31.73,31.82,253900.0,31.84,31.85,31.73,31.82,253900.0
2023-01-23 15:00:00,31.8,31.91,31.8,31.88,269850.0,31.8,31.91,31.8,31.88,269850.0
2023-01-23 15:30:00,31.87,31.98,31.84,31.94,1422600.0,31.87,31.98,31.84,31.94,1422600.0
2023-01-24 09:30:00,31.92,32.33,31.8,32.33,501900.0,31.92,32.33,31.8,32.33,501900.0
2023-01-24 10:00:00,32.29,32.31,32.01,32.05,563350.0,32.29,32.31,32.01,32.05,563350.0
2023-01-24 10:30:00,32.04,32.06,31.85,31.97,356900.0,32.04,32.06,31.85,31.97,356900.0
2023-01-24 11:00:00,31.96,31.96,31.89,31.9,214450.0,31.96,31.96,31.89,31.9,214450.0
2023-01-24 11:30:00,31.9,31.93,31.86,31.86,241900.0,31.9,31.93,31.86,31.86,241900.0
2023-01-24 12:00:00,31.8,31.89,31.78,31.83,121250.0,31.8,31.89,31.78,31.83,121250.0
2023-01-24 12:30:00,31.83,31.83,31.76,31.83,77250.0,31.83,31.83,31.76,31.83,77250.0
2023-01-24 13:00:00,31.79,31.88,31.75,31.84,288900.0,31.79,31.88,31.75,31.84,288900.0
2023-01-24 13:30:00,31.88,31.88,31.83,31.83,150750.0,31.88,31.88,31.83,31.83,150750.0
2023-01-24 14:00:00,31.83,31.83,31.78,31.78,92500.0,31.83,31.83,31.78,31.78,92500.0
2023-01-24 14:30:00,31.78,31.88,31.78,31.85,357550.0,31.78,31.88,31.78,31.85,357550.0
2023-01-24 15:00:00,31.83,31.83,31.76,31.77,170000.0,31.83,31.83,31.76,31.77,170000.0
2023-01-24 15:30:00,31.75,31.93,31.69,31.9,1243300.0,31.75,31.93,31.69,31.9,1243300.0
2023-01-25 09:30:00,31.26,31.56,31.24,31.28,574100.0,31.26,31.56,31.24,31.28,574100.0
2023-01-25 10:00:00,31.26,31.31,31.09,31.1,369850.0,31.26,31.31,31.09,31.1,369850.0
2023-01-25 10:30:00,31.12,31.13,30.97,31.07,502400.0,31.12,31.13,30.97,31.07,502400.0
2023-01-25 11:00:00,31.05,31.14,31.03,31.14,550700.0,31.05,31.14,31.03,31.14,550700.0
2023-01-25 11:30:00,31.13,31.13,31.03,31.09,259350.0,31.13,31.13,31.03,31.09,259350.0
2023-01-25 12:00:00,31.08,31.22,31.08,31.22,618750.0,31.08,31.22,31.08,31.22,618750.0
2023-01-25 12:30:00,31.16,31.2,31.15,31.2,807000.0,31.16,31.2,31.15,31.2,807000.0
2023-01-25 13:00:00,31.23,31.32,31.23,31.3,504650.0,31.23,31.32,31.23,31.3,504650.0
2023-01-25 13:30:00,31.3,31.41,31.27,31.38,287700.0,31.3,31.41,31.27,31.38,287700.0
2023-01-25 14:00:00,31.42,31.5,31.38,31.42,374950.0,31.42,31.5,31.38,31.42,374950.0
2023-01-25 14:30:00,31.39,31.4,31.31,31.31,320550.0,31.39,31.4,31.31,31.31,320550.0
2023-01-25 15:00:00,31.34,31.43,31.33,31.36,749850.0,31.34,31.43,31.33,31.36,749850.0
2023-01-25 15:30:00,31.36,31.36,31.23,31.23,2467050.0,31.36,31.36,31.23,31.23,2467050.0
2023-01-26 09:30:00,31.66,31.83,31.6,31.63,490500.0,31.66,31.83,31.6,31.63,490500.0
2023-01-26 10:00:00,31.67,31.75,31.64,31.66,220850.0,31.67,31.75,31.64,31.66,220850.0
2023-01-26 10:30:00,31.66,31.75,31.6,31.65,613550.0,31.66,31.75,31.6,31.65,613550.0
2023-01-26 11:00:00,31.67,31.82,31.64,31.82,297550.0,31.67,31.82,31.64,31.82,297550.0
2023-01-26 11:30:00,31.86,31.96,31.86,31.9,106000.0,31.86,31.96,31.86,31.9,106000.0
2023-01-26 12:00:00,31.91,32.05,31.91,32.03,195000.0,31.91,32.05,31.91,32.03,195000.0
2023-01-26 12:30:00,32.06,32.08,32.0,32.02,306600.0,32.06,32.08,32.0,32.02,306600.0
2023-01-26 13:00:00,32.03,32.08,32.01,32.08,165100.0,32.03,32.08,32.01,32.08,165100.0
2023-01-26 13:30:00,32.1,32.24,32.1,32.24,315000.0,32.1,32.24,32.1,32.24,315000.0
2023-01-26 14:00:00,32.22,32.37,32.22,32.35,366300.0,32.22,32.37,32.22,32.35,366300.0
2023-01-26 14:30:00,32.34,32.36,32.25,32.28,480750.0,32.34,32.36,32.25,32.28,480750.0
2023-01-26 15:00:00,32.27,32.27,32.13,32.13,407200.0,32.27,32.27,32.13,32.13,407200.0
2023-01-26 15:30:00,32.13,32.17,32.02,32.14,886600.0,32.13,32.17,32.02,32.14,886600.0
2023-01-27 09:30:00,32.2,32.29,31.98,32.17,452700.0,32.2,32.29,31.98,32.17,452700.0
2023-01-27 10:00:00,32.2,32.42,32.15,32.23,426100.0,32.2,32.42,32.15,32.23,426100.0
2023-01-27 10:30:00,32.23,32.29,32.13,32.14,110900.0,32.23,32.29,32.13,32.14,110900.0
2023-01-27 11:00:00,32.12,32.19,32.08,32.1,171650.0,32.12,32.19,32.08,32.1,171650.0
2023-01-27 11:30:00,32.1,32.2,32.1,32.2,153450.0,32.1,32.2,32.1,32.2,153450.0
2023-01-27 12:00:00,32.21,32.25,32.19,32.2,102000.0,32.21,32.25,32.19,32.2,102000.0
2023-01-27 12:30:00,32.21,32.22,32.17,32.19,122000.0,32.21,32.22,32.17,32.19,122000.0
2023-01-27 13:00:00,32.17,32.17,32.1,32.15,164750.0,32.17,32.17,32.1,32.15,164750.0
2023-01-27 13:30:00,32.16,32.34,32.14,32.34,339450.0,32.16,32.34,32.14,32.34,339450.0
2023-01-27 14:00:00,32.36,32.47,32.35,32.47,266800.0,32.36,32.47,32.35,32.47,266800.0
2023-01-27 14:30:00,32.47,32.57,32.45,32.5,337500.0,32.47,32.57,32.45,32.5,337500.0
2023-01-27 15:00:00,32.49,32.6,32.49,32.56,411150.0,32.49,32.6,32.49,32.56,411150.0
2023-01-27 15:30:00,32.58,32.58,32.24,32.3,1063800.0,32.58,32.58,32.24,32.3,1063800.0
2023-01-30 09:30:00,32.07,32.44,32.04,32.35,264700.0,32.07,32.44,32.04,32.35,264700.0
2023-01-30 10:00:00,32.43,32.43,32.2,32.24,447650.0,32.43,32.43,32.2,32.24,447650.0
2023-01-30 10:30:00,32.3,32.3,32.12,32.21,199100.0,32.3,32.3,32.12,32.21,199100.0
2023-01-30 11:00:00,32.23,32.27,32.15,32.26,137250.0,32.23,32.27,32.15,32.26,137250.0
2023-01-30 11:30:00,32.29,32.3,32.23,32.28,198650.0,32.29,32.3,32.23,32.28,198650.0
2023-01-30 12:00:00,32.28,32.31,32.16,32.3,332750.0,32.28,32.31,32.16,32.3,332750.0
2023-01-30 12:30:00,32.32,32.42,32.31,32.41,254750.0,32.32,32.42,32.31,32.41,254750.0
2023-01-30 13:00:00,32.46,32.56,32.44,32.52,244350.0,32.46,32.56,32.44,32.52,244350.0
2023-01-30 13:30:00,32.47,32.52,32.47,32.52,400750.0,32.47,32.52,32.47,32.52,400750.0
2023-01-30 14:00:00,32.52,32.54,32.47,32.48,279950.0,32.52,32.54,32.47,32.48,279950.0
2023-01-30 14:30:00,32.46,32.53,32.46,32.49,245550.0,32.46,32.53,32.46,32.49,245550.0
2023-01-30 15:00:00,32.46,32.51,32.33,32.33,814850.0,32.46,32.51,32.33,32.33,814850.0
2023-01-30 15:30:00,32.32,32.34,32.15,32.23,717000.0,32.32,32.34,32.15,32.23,717000.0
2023-01-31 09:30:00,32.34,32.59,32.2,32.45,314900.0,32.34,32.59,32.2,32.45,314900.0
2023-01-31 10:00:00,32.44,32.54,32.36,32.43,270800.0,32.44,32.54,32.36,32.43,270800.0
2023-01-31 10:30:00,32.43,32.45,32.37,32.41,191000.0,32.43,32.45,32.37,32.41,191000.0
2023-01-31 11:00:00,32.44,32.46,32.41,32.42,108250.0,32.44,32.46,32.41,32.42,108250.0
2023-01-31 11:30:00,32.45,32.48,32.37,32.38,137500.0,32.45,32.48,32.37,32.38,137500.0
2023-01-31 12:00:00,32.37,32.5,32.31,32.5,354650.0,32.37,32.5,32.31,32.5,354650.0
2023-01-31 12:30:00,32.52,32.66,32.51,32.58,463050.0,32.52,32.66,32.51,32.58,463050.0
2023-01-31 13:00:00,32.61,32.67,32.57,32.58,269850.0,32.61,32.67,32.57,32.58,269850.0
2023-01-31 13:30:00,32.56,32.7,32.52,32.68,214700.0,32.56,32.7,32.52,32.68,214700.0
2023-01-31 14:00:00,32.7,32.82,32.7,32.76,352950.0,32.7,32.82,32.7,32.76,352950.0
2023-01-31 14:30:00,32.78,32.78,32.75,32.76,117500.0,32.78,32.78,32.75,32.76,117500.0
2023-01-31 15:00:00,32.77,32.83,32.67,32.68,412950.0,32.77,32.83,32.67,32.68,412950.0
2023-01-31 15:30:00,32.7,32.98,32.69,32.93,1339300.0,32.7,32.98,32.69,32.93,1339300.0
2023-02-01 09:30:00,32.93,33.34,32.85,33.22,1063300.0,32.93,33.34,32.85,33.22,1063300.0
2023-02-01 10:00:00,33.18,33.22,32.74,32.81,406200.0,33.18,33.22,32.74,32.81,406200.0
2023-02-01 10:30:00,32.82,32.84,32.53,32.53,347000.0,32.82,32.84,32.53,32.53,347000.0
2023-02-01 11:00:00,32.53,32.74,32.51,32.62,259500.0,32.53,32.74,32.51,32.62,259500.0
2023-02-01 11:30:00,32.57,32.59,32.51,32.56,202350.0,32.57,32.59,32.51,32.56,202350.0
2023-02-01 12:00:00,32.56,32.66,32.55,32.64,207700.0,32.56,32.66,32.55,32.64,207700.0
2023-02-01 12:30:00,32.62,32.7,32.58,32.69,199550.0,32.62,32.7,32.58,32.69,199550.0
2023-02-01 13:00:00,32.69,32.74,32.64,32.67,311400.0,32.69,32.74,32.64,32.67,311400.0
2023-02-01 13:30:00,32.7,32.72,32.56,32.66,135100.0,32.7,32.72,32.56,32.66,135100.0
2023-02-01 14:00:00,32.54,32.66,32.5,32.55,138950.0,32.54,32.66,32.5,32.55,138950.0
2023-02-01 14:30:00,32.5,33.01,32.34,32.96,428200.0,32.5,33.01,32.34,32.96,428200.0
2023-02-01 15:00:00,33.0,33.28,32.97,33.25,545450.0,33.0,33.28,32.97,33.25,545450.0
2023-02-01 15:30:00,33.26,33.36,33.03,33.09,711900.0,33.26,33.36,33.03,33.09,711900.0
2023-02-02 09:30:00,33.5,33.69,33.32,33.64,991050.0,33.5,33.69,33.32,33.64,991050.0
2023-02-02 10:00:00,33.57,33.7,33.51,33.69,750250.0,33.57,33.7,33.51,33.69,750250.0
2023-02-02 10:30:00,33.69,33.77,33.69,33.73,225200.0,33.69,33.77,33.69,33.73,225200.0
2023-02-02 11:00:00,33.75,33.84,33.69,33.84,320050.0,33.75,33.84,33.69,33.84,320050.0
2023-02-02 11:30:00,33.84,33.86,33.78,33.78,214400.0,33.84,33.86,33.78,33.78,214400.0
2023-02-02 12:00:00,33.83,33.95,33.8,33.94,334350.0,33.83,33.95,33.8,33.94,334350.0
2023-02-02 12:30:00,33.95,33.97,33.82,33.96,417050.0,33.95,33.97,33.82,33.96,417050.0
2023-02-02 13:00:00,33.96,34.07,33.95,33.96,256300.0,33.96,34.07,33.95,33.96,256300.0
2023-02-02 13:30:00,33.99,34.02,33.96,33.99,243900.0,33.99,34.02,33.96,33.99,243900.0
2023-02-02 14:00:00,33.97,34.02,33.8,33.8,332000.0,33.97,34.02,33.8,33.8,332000.0
2023-02-02 14:30:00,33.82,33.82,33.66,33.7,389350.0,33.82,33.82,33.66,33.7,389350.0
2023-02-02 15:00:00,33.63,33.73,33.57,33.7,516250.0,33.63,33.73,33.57,33.7,516250.0
2023-02-02 15:30:00,33.72,33.86,33.57,33.81,590300.0,33.72,33.86,33.57,33.81,590300.0
2023-02-03 09:30:00,33.55,33.78,33.4,33.69,846300.0,33.55,33.78,33.4,33.69,846300.0
2023-02-03 10:00:00,33.61,34.02,33.54,33.96,299200.0,33.61,34.02,33.54,33.96,299200.0
2023-02-03 10:30:00,33.95,34.1,33.92,34.09,475850.0,33.95,34.1,33.92,34.09,475850.0
2023-02-03 11:00:00,34.11,34.22,34.08,34.16,330250.0,34.11,34.22,34.08,34.16,330250.0
2023-02-03 11:30:00,34.16,34.26,33.93,33.93,387500.0,34.16,34.26,33.93,33.93,387500.0
2023-02-03 12:00:00,33.93,34.07,33.92,34.07,293700.0,33.93,34.07,33.92,34.07,293700.0
2023-02-03 12:30:00,34.06,34.11,33.95,33.95,254400.0,34.06,34.11,33.95,33.95,254400.0
2023-02-03 13:00:00,33.91,33.98,33.83,33.96,174800.0,33.91,33.98,33.83,33.96,174800.0
2023-02-03 13:30:00,33.96,33.97,33.8,33.9,206950.0,33.96,33.97,33.8,33.9,206950.0
2023-02-03 14:00:00,33.87,34.0,33.84,33.98,273950.0,33.87,34.0,33.84,33.98,273950.0
2023-02-03 14:30:00,33.95,33.99,33.81,33.81,263100.0,33.95,33.99,33.81,33.81,263100.0
2023-02-03 15:00:00,33.75,33.92,33.7,33.86,322600.0,33.75,33.92,33.7,33.86,322600.0
2023-02-03 15:30:00,33.86,33.9,33.77,33.82,794150.0,33.86,33.9,33.77,33.82,794150.0
2023-02-06 09:30:00,33.79,33.99,33.66,33.85,548850.0,33.79,33.99,33.66,33.85,548850.0
2023-02-06 10:00:00,33.85,33.93,33.56,33.56,571150.0,33.85,33.93,33.56,33.56,571150.0
2023-02-06 10:30:00,33.6,33.69,33.56,33.68,417200.0,33.6,33.69,33.56,33.68,417200.0
2023-02-06 11:00:00,33.68,33.81,33.6,33.72,220250.0,33.68,33.81,33.6,33.72,220250.0
2023-02-06 11:30:00,33.74,33.77,33.6,33.63,196900.0,33.74,33.77,33.6,33.63,196900.0
2023-02-06 12:00:00,33.61,33.72,33.61,33.68,457850.0,33.61,33.72,33.61,33.68,457850.0
2023-02-06 12:30:00,33.7,33.8,33.7,33.74,298800.0,33.7,33.8,33.7,33.74,298800.0
2023-02-06 13:00:00,33.7,33.76,33.67,33.72,231000.0,33.7,33.76,33.67,33.72,231000.0
2023-02-06 13:30:00,33.73,33.76,33.7,33.76,235500.0,33.73,33.76,33.7,33.76,235500.0
2023-02-06 14:00:00,33.83,33.97,33.82,33.85,316600.0,33.83,33.97,33.82,33.85,316600.0
2023-02-06 14:30:00,33.84,33.85,33.75,33.85,253450.0,33.84,33.85,33.75,33.85,253450.0
2023-02-06 15:00:00,33.85,33.87,33.77,33.86,503600.0,33.85,33.87,33.77,33.86,503600.0
2023-02-06 15:30:00,33.84,34.02,33.82,34.02,1105250.0,33.84,34.02,33.82,34.02,1105250.0
2023-02-07 09:30:00,33.77,34.13,33.76,33.9,942500.0,33.77,34.13,33.76,33.9,942500.0
2023-02-07 10:00:00,33.95,33.97,33.68,33.71,666700.0,33.95,33.97,33.68,33.71,666700.0
2023-02-07 10:30:00,33.75,33.75,33.6,33.64,422150.0,33.75,33.75,33.6,33.64,422150.0
2023-02-07 11:00:00,33.63,33.72,33.63,33.7,441600.0,33.63,33.72,33.63,33.7,441600.0
2023-02-07 11:30:00,33.69,33.89,33.69,33.89,338350.0,33.69,33.89,33.69,33.89,338350.0
2023-02-07 12:00:00,33.83,33.9,33.82,33.88,402200.0,33.83,33.9,33.82,33.88,402200.0
2023-02-07 12:30:00,33.9,34.3,33.9,34.3,474400.0,33.9,34.3,33.9,34.3,474400.0
2023-02-07 13:00:00,34.3,34.32,33.89,33.89,588950.0,34.3,34.32,33.89,33.89,588950.0
2023-02-07 13:30:00,33.85,33.87,33.74,33.87,640550.0,33.85,33.87,33.74,33.87,640550.0
2023-02-07 14:00:00,33.85,34.08,33.85,34.02,657500.0,33.85,34.08,33.85,34.02,657500.0
2023-02-07 14:30:00,34.07,34.26,34.07,34.23,843600.0,34.07,34.26,34.07,34.23,843600.0
2023-02-07 15:00:00,34.25,34.3,34.09,34.3,1176650.0,34.25,34.3,34.09,34.3,1176650.0
2023-02-07 15:30:00,34.3,34.49,34.21,34.44,1777000.0,34.3,34.49,34.21,34.44,1777000.0
2023-02-08 09:30:00,32.86,33.28,32.7,33.25,3582100.0,32.86,33.28,32.7,33.25,3582100.0
2023-02-08 10:00:00,33.25,33.39,33.07,33.15,971800.0,33.25,33.39,33.07,33.15,971800.0
2023-02-08 10:30:00,33.12,33.12,32.76,32.85,1305450.0,33.12,33.12,32.76,32.85,1305450.0
2023-02-08 11:00:00,32.81,32.83,32.62,32.7,766600.0,32.81,32.83,32.62,32.7,766600.0
2023-02-08 11:30:00,32.69,32.71,32.45,32.53,1344950.0,32.69,32.71,32.45,32.53,1344950.0
2023-02-08 12:00:00,32.52,32.63,32.34,32.59,638000.0,32.52,32.63,32.34,32.59,638000.0
2023-02-08 12:30:00,32.63,32.73,32.58,32.69,381200.0,32.63,32.73,32.58,32.69,381200.0
2023-02-08 13:00:00,32.72,32.74,32.56,32.63,356700.0,32.72,32.74,32.56,32.63,356700.0
2023-02-08 13:30:00,32.64,32.72,32.59,32.6,445250.0,32.64,32.72,32.59,32.6,445250.0
2023-02-08 14:00:00,32.58,32.77,32.55,32.76,539600.0,32.58,32.77,32.55,32.76,539600.0
2023-02-08 14:30:00,32.76,32.82,32.71,32.79,521500.0,32.76,32.82,32.71,32.79,521500.0
2023-02-08 15:00:00,32.79,32.86,32.67,32.82,652400.0,32.79,32.86,32.67,32.82,652400.0
2023-02-08 15:30:00,32.84,32.93,32.69,32.72,1733750.0,32.84,32.93,32.69,32.72,1733750.0
2023-02-09 09:30:00,32.8,33.0,32.56,32.58,714800.0,32.8,33.0,32.56,32.58,714800.0
2023-02-09 10:00:00,32.56,32.76,32.55,32.73,400100.0,32.56,32.76,32.55,32.73,400100.0
2023-02-09 10:30:00,32.8,32.8,32.66,32.72,176950.0,32.8,32.8,32.66,32.72,176950.0
2023-02-09 11:00:00,32.64,32.7,32.58,32.7,242400.0,32.64,32.7,32.58,32.7,242400.0
2023-02-09 11:30:00,32.68,32.75,32.59,32.59,417750.0,32.68,32.75,32.59,32.59,417750.0
2023-02-09 12:00:00,32.63,32.69,32.61,32.64,143900.0,32.63,32.69,32.61,32.64,143900.0
2023-02-09 12:30:00,32.6,32.6,32.4,32.46,307550.0,32.6,32.6,32.4,32.46,307550.0
2023-02-09 13:00:00,32.46,32.52,32.44,32.47,176650.0,32.46,32.52,32.44,32.47,176650.0
2023-02-09 13:30:00,32.47,32.51,32.35,32.36,308000.0,32.47,32.51,32.35,32.36,308000.0
2023-02-09 14:00:00,32.33,32.37,32.12,32.17,261600.0,32.33,32.37,32.12,32.17,261600.0
2023-02-09 14:30:00,32.15,32.28,32.1,32.15,400600.0,32.15,32.28,32.1,32.15,400600.0
2023-02-09 15:00:00,32.2,32.2,32.03,32.03,354750.0,32.2,32.2,32.03,32.03,354750.0
2023-02-09 15:30:00,32.03,32.16,31.94,32.16,1912700.0,32.03,32.16,31.94,32.16,1912700.0
2023-02-10 09:30:00,31.79,31.93,31.66,31.77,608800.0,31.79,31.93,31.66,31.77,608800.0
2023-02-10 10:00:00,31.73,31.9,31.62,31.88,856550.0,31.73,31.9,31.62,31.88,856550.0
2023-02-10 10:30:00,31.89,31.98,31.65,31.65,309550.0,31.89,31.98,31.65,31.65,309550.0
2023-02-10 11:00:00,31.71,31.83,31.65,31.81,235850.0,31.71,31.83,31.65,31.81,235850.0
2023-02-10 11:30:00,31.76,31.76,31.62,31.62,245150.0,31.76,31.76,31.62,31.62,245150.0
2023-02-10 12:00:00,31.62,31.7,31.51,31.7,498950.0,31.62,31.7,31.51,31.7,498950.0
2023-02-10 12:30:00,31.67,31.74,31.61,31.66,358100.0,31.67,31.74,31.61,31.66,358100.0
2023-02-10 13:00:00,31.65,31.73,31.64,31.66,248800.0,31.65,31.73,31.64,31.66,248800.0
2023-02-10 13:30:00,31.67,31.67,31.54,31.6,250250.0,31.67,31.67,31.54,31.6,250250.0
2023-02-10 14:00:00,31.57,31.6,31.46,31.48,365300.0,31.57,31.6,31.46,31.48,365300.0
2023-02-10 14:30:00,31.48,31.61,31.47,31.6,494150.0,31.48,31.61,31.47,31.6,494150.0
2023-02-10 15:00:00,31.61,31.66,31.54,31.56,471550.0,31.61,31.66,31.54,31.56,471550.0
2023-02-10 15:30:00,31.58,31.68,31.56,31.66,1102100.0,31.58,31.68,31.56,31.66,1102100.0
2023-02-13 09:30:00,31.79,32.06,31.69,32.01,499950.0,31.79,32.06,31.69,32.01,499950.0
2023-02-13 10:00:00,32.03,32.14,31.97,32.12,232650.0,32.03,32.14,31.97,32.12,232650.0
2023-02-13 10:30:00,32.11,32.6,32.07,32.49,825300.0,32.11,32.6,32.07,32.49,825300.0
2023-02-13 11:00:00,32.51,32.52,32.25,32.26,650150.0,32.51,32.52,32.25,32.26,650150.0
2023-02-13 11:30:00,32.3,32.48,32.28,32.46,353200.0,32.3,32.48,32.28,32.46,353200.0
2023-02-13 12:00:00,32.43,32.52,32.39,32.41,276350.0,32.43,32.52,32.39,32.41,276350.0
2023-02-13 12:30:00,32.44,32.46,32.41,32.45,200750.0,32.44,32.46,32.41,32.45,200750.0
2023-02-13 13:00:00,32.43,32.49,32.39,32.47,255050.0,32.43,32.49,32.39,32.47,255050.0
2023-02-13 13:30:00,32.49,32.53,32.4,32.49,256050.0,32.49,32.53,32.4,32.49,256050.0
2023-02-13 14:00:00,32.52,32.52,32.32,32.35,131000.0,32.52,32.52,32.32,32.35,131000.0
2023-02-13 14:30:00,32.37,32.37,32.25,32.28,248150.0,32.37,32.37,32.25,32.28,248150.0
2023-02-13 15:00:00,32.29,32.29,32.21,32.21,340350.0,32.29,32.29,32.21,32.21,340350.0
2023-02-13 15:30:00,32.22,32.31,32.22,32.31,808050.0,32.22,32.31,32.22,32.31,808050.0
2023-02-14 09:30:00,32.25,32.6,32.05,32.59,694050.0,32.25,32.6,32.05,32.59,694050.0
2023-02-14 10:00:00,32.54,32.76,32.49,32.49,600100.0,32.54,32.76,32.49,32.49,600100.0
2023-02-14 10:30:00,32.48,32.5,32.2,32.4,393800.0,32.48,32.5,32.2,32.4,393800.0
2023-02-14 11:00:00,32.41,32.52,32.4,32.42,153700.0,32.41,32.52,32.4,32.42,153700.0
2023-02-14 11:30:00,32.37,32.37,32.25,32.29,153950.0,32.37,32.37,32.25,32.29,153950.0
2023-02-14 12:00:00,32.35,32.52,32.35,32.47,312200.0,32.35,32.52,32.35,32.47,312200.0
2023-02-14 12:30:00,32.47,32.48,32.42,32.44,133400.0,32.47,32.48,32.42,32.44,133400.0
2023-02-14 13:00:00,32.5,32.69,32.5,32.68,274900.0,32.5,32.69,32.5,32.68,274900.0
2023-02-14 13:30:00,32.72,32.72,32.62,32.66,232300.0,32.72,32.72,32.62,32.66,232300.0
2023-02-14 14:00:00,32.72,32.73,32.62,32.62,202400.0,32.72,32.73,32.62,32.62,202400.0
2023-02-14 14:30:00,32.64,32.78,32.64,32.78,194100.0,32.64,32.78,32.64,32.78,194100.0
2023-02-14 15:00:00,32.77,32.89,32.73,32.86,292400.0,32.77,32.89,32.73,32.86,292400.0
2023-02-14 15:30:00,32.86,33.02,32.86,32.9,881150.0,32.86,33.02,32.86,32.9,881150.0
2023-02-15 09:30:00,33.0,33.03,32.74,32.8,311150.0,33.0,33.03,32.74,32.8,311150.0
2023-02-15 10:00:00,32.82,33.0,32.79,32.89,142200.0,32.82,33.0,32.79,32.89,142200.0
2023-02-15 10:30:00,32.88,33.0,32.88,32.94,158700.0,32.88,33.0,32.88,32.94,158700.0
2023-02-15 11:00:00,32.93,33.01,32.93,33.0,241450.0,32.93,33.01,32.93,33.0,241450.0
2023-02-15 11:30:00,32.98,33.14,32.94,33.12,239300.0,32.98,33.14,32.94,33.12,239300.0
2023-02-15 12:00:00,33.1,33.11,33.01,33.07,212300.0,33.1,33.11,33.01,33.07,212300.0
2023-02-15 12:30:00,33.07,33.17,33.07,33.14,130000.0,33.07,33.17,33.07,33.14,130000.0
2023-02-15 13:00:00,33.17,33.17,33.13,33.13,100450.0,33.17,33.17,33.13,33.13,100450.0
2023-02-15 13:30:00,33.15,33.22,33.13,33.17,188600.0,33.15,33.22,33.13,33.17,188600.0
2023-02-15 14:00:00,33.17,33.25,33.17,33.2,247700.0,33.17,33.25,33.17,33.2,247700.0
2023-02-15 14:30:00,33.2,33.27,33.18,33.25,217450.0,33.2,33.27,33.18,33.25,217450.0
2023-02-15 15:00:00,33.22,33.28,33.18,33.18,235450.0,33.22,33.28,33.18,33.18,235450.0
2023-02-15 15:30:00,33.17,33.23,33.11,33.16,917950.0,33.17,33.23,33.11,33.16,917950.0
2023-02-16 09:30:00,32.85,32.91,32.7,32.86,437900.0,32.85,32.91,32.7,32.86,437900.0
2023-02-16 10:00:00,32.86,32.93,32.77,32.87,237550.0,32.86,32.93,32.77,32.87,237550.0
2023-02-16 10:30:00,32.9,33.04,32.83,32.94,536650.0,32.9,33.04,32.83,32.94,536650.0
2023-02-16 11:00:00,32.97,33.07,32.97,33.02,260200.0,32.97,33.07,32.97,33.02,260200.0
2023-02-16 11:30:00,33.02,33.05,32.91,32.93,205350.0,33.02,33.05,32.91,32.93,205350.0
2023-02-16 12:00:00,32.93,32.98,32.82,32.82,101800.0,32.93,32.98,32.82,32.82,101800.0
2023-02-16 12:30:00,32.88,32.98,32.85,32.9,80000.0,32.88,32.98,32.85,32.9,80000.0
2023-02-16 13:00:00,32.9,32.91,32.86,32.89,73000.0,32.9,32.91,32.86,32.89,73000.0
2023-02-16 13:30:00,32.89,32.96,32.89,32.9,310300.0,32.89,32.96,32.89,32.9,310300.0
2023-02-16 14:00:00,32.95,32.98,32.84,32.92,377350.0,32.95,32.98,32.84,32.92,377350.0
2023-02-16 14:30:00,32.9,32.97,32.85,32.88,185100.0,32.9,32.97,32.85,32.88,185100.0
2023-02-16 15:00:00,32.84,32.84,32.56,32.59,446450.0,32.84,32.84,32.56,32.59,446450.0
2023-02-16 15:30:00,32.52,32.54,32.41,32.42,741300.0,32.52,32.54,32.41,32.42,741300.0
2023-02-17 09:30:00,32.19,32.25,32.09,32.18,301700.0,32.19,32.25,32.09,32.18,301700.0
2023-02-17 10:00:00,32.21,32.48,32.19,32.47,493050.0,32.21,32.48,32.19,32.47,493050.0
2023-02-17 10:30:00,32.47,32.5,32.25,32.26,257450.0,32.47,32.5,32.25,32.26,257450.0
2023-02-17 11:00:00,32.21,32.26,32.05,32.05,105000.0,32.21,32.26,32.05,32.05,105000.0
2023-02-17 11:30:00,32.07,32.15,32.05,32.1,118900.0,32.07,32.15,32.05,32.1,118900.0
2023-02-17 12:00:00,32.17,32.31,32.16,32.31,81300.0,32.17,32.31,32.16,32.31,81300.0
2023-02-17 12:30:00,32.31,32.31,32.21,32.22,110000.0,32.31,32.31,32.21,32.22,110000.0
2023-02-17 13:00:00,32.22,32.24,32.17,32.2,126500.0,32.22,32.24,32.17,32.2,126500.0
2023-02-17 13:30:00,32.2,32.22,32.2,32.21,20000.0,32.2,32.22,32.2,32.21,20000.0
2023-02-17 14:00:00,32.24,32.26,32.19,32.24,95000.0,32.24,32.26,32.19,32.24,95000.0
2023-02-17 14:30:00,32.27,32.41,32.27,32.41,185750.0,32.27,32.41,32.27,32.41,185750.0
2023-02-17 15:00:00,32.41,32.41,32.34,32.34,213900.0,32.41,32.41,32.34,32.34,213900.0
2023-02-17 15:30:00,32.32,32.38,32.31,32.36,556600.0,32.32,32.38,32.31,32.36,556600.0
2023-02-21 09:30:00,32.24,32.24,31.86,31.86,443450.0,32.24,32.24,31.86,31.86,443450.0
2023-02-21 10:00:00,31.84,31.87,31.5,31.5,495750.0,31.84,31.87,31.5,31.5,495750.0
2023-02-21 10:30:00,31.5,31.61,31.45,31.58,646900.0,31.5,31.61,31.45,31.58,646900.0
2023-02-21 11:00:00,31.61,31.7,31.51,31.6,226800.0,31.61,31.7,31.51,31.6,226800.0
2023-02-21 11:30:00,31.57,31.57,31.37,31.37,251050.0,31.57,31.57,31.37,31.37,251050.0
2023-02-21 12:00:00,31.36,31.47,31.35,31.45,311750.0,31.36,31.47,31.35,31.45,311750.0
2023-02-21 12:30:00,31.43,31.5,31.43,31.5,131000.0,31.43,31.5,31.43,31.5,131000.0
2023-02-21 13:00:00,31.44,31.47,31.36,31.37,100000.0,31.44,31.47,31.36,31.37,100000.0
2023-02-21 13:30:00,31.36,31.43,31.33,31.4,178650.0,31.36,31.43,31.33,31.4,178650.0
2023-02-21 14:00:00,31.4,31.42,31.32,31.42,228800.0,31.4,31.42,31.32,31.42,228800.0
2023-02-21 14:30:00,31.41,31.5,31.41,31.44,148400.0,31.41,31.5,31.41,31.44,148400.0
2023-02-21 15:00:00,31.44,31.48,31.37,31.38,277500.0,31.44,31.48,31.37,31.38,277500.0
2023-02-21 15:30:00,31.41,31.46,31.37,31.39,521000.0,31.41,31.46,31.37,31.39,521000.0
2023-02-22 09:30:00,31.37,31.6,31.37,31.39,327400.0,31.37,31.6,31.37,31.39,327400.0
2023-02-22 10:00:00,31.31,31.31,31.16,31.19,214350.0,31.31,31.31,31.16,31.19,214350.0
2023-02-22 10:30:00,31.13,31.19,31.07,31.19,123950.0,31.13,31.19,31.07,31.19,123950.0
2023-02-22 11:00:00,31.24,31.24,31.05,31.1,239050.0,31.24,31.24,31.05,31.1,239050.0
2023-02-22 11:30:00,31.14,31.14,31.05,31.13,193950.0,31.14,31.14,31.05,31.13,193950.0
2023-02-22 12:00:00,31.13,31.13,30.94,31.06,447250.0,31.13,31.13,30.94,31.06,447250.0
2023-02-22 12:30:00,31.03,31.23,31.03,31.23,113000.0,31.03,31.23,31.03,31.23,113000.0
2023-02-22 13:00:00,31.23,31.26,31.17,31.26,185650.0,31.23,31.26,31.17,31.26,185650.0
2023-02-22 13:30:00,31.27,31.27,31.15,31.16,176000.0,31.27,31.27,31.15,31.16,176000.0
2023-02-22 14:00:00,31.2,31.2,31.07,31.17,86750.0,31.2,31.2,31.07,31.17,86750.0
2023-02-22 14:30:00,31.1,31.1,30.96,31.0,353000.0,31.1,31.1,30.96,31.0,353000.0
2023-02-22 15:00:00,30.96,31.04,30.95,31.0,266650.0,30.96,31.04,30.95,31.0,266650.0
2023-02-22 15:30:00,31.0,31.13,31.0,31.04,622200.0,31.0,31.13,31.0,31.04,622200.0
2023-02-23 09:30:00,31.14,31.14,30.84,30.9,376900.0,31.14,31.14,30.84,30.9,376900.0
2023-02-23 10:00:00,30.97,31.09,30.92,31.02,329650.0,30.97,31.09,30.92,31.02,329650.0
2023-02-23 10:30:00,31.05,31.05,30.68,30.71,378500.0,31.05,31.05,30.68,30.71,378500.0
2023-02-23 11:00:00,30.68,30.76,30.52,30.58,156250.0,30.68,30.76,30.52,30.58,156250.0
2023-02-23 11:30:00,30.6,30.6,30.42,30.45,253450.0,30.6,30.6,30.42,30.45,253450.0
2023-02-23 12:00:00,30.46,30.51,30.4,30.49,356350.0,30.46,30.51,30.4,30.49,356350.0
2023-02-23 12:30:00,30.49,30.57,30.47,30.49,209200.0,30.49,30.57,30.47,30.49,209200.0
2023-02-23 13:00:00,30.52,30.52,30.46,30.5,480200.0,30.52,30.52,30.46,30.5,480200.0
2023-02-23 13:30:00,30.49,30.63,30.46,30.56,291150.0,30.49,30.63,30.46,30.56,291150.0
2023-02-23 14:00:00,30.59,30.68,30.59,30.63,427650.0,30.59,30.68,30.59,30.63,427650.0
2023-02-23 14:30:00,30.64,30.68,30.51,30.51,295250.0,30.64,30.68,30.51,30.51,295250.0
2023-02-23 15:00:00,30.53,30.63,30.52,30.63,314850.0,30.53,30.63,30.52,30.63,314850.0
2023-02-23 15:30:00,30.65,30.67,30.43,30.46,1179850.0,30.65,30.67,30.43,30.46,1179850.0
2023-02-24 09:30:00,29.96,30.07,29.85,29.87,1091250.0,29.96,30.07,29.85,29.87,1091250.0
2023-02-24 10:00:00,29.82,29.92,29.69,29.69,318800.0,29.82,29.92,29.69,29.69,318800.0
2023-02-24 10:30:00,29.72,29.75,29.52,29.55,408200.0,29.72,29.75,29.52,29.55,408200.0
2023-02-24 11:00:00,29.58,29.71,29.55,29.63,551800.0,29.58,29.71,29.55,29.63,551800.0
2023-02-24 11:30:00,29.64,29.68,29.55,29.55,863650.0,29.64,29.68,29.55,29.55,863650.0
2023-02-24 12:00:00,29.58,29.59,29.52,29.56,183100.0,29.58,29.59,29.52,29.56,183100.0
2023-02-24 12:30:00,29.56,29.59,29.49,29.55,166600.0,29.56,29.59,29.49,29.55,166600.0
2023-02-24 13:00:00,29.52,29.62,29.49,29.61,206900.0,29.52,29.62,29.49,29.61,206900.0
2023-02-24 13:30:00,29.58,29.65,29.56,29.63,137500.0,29.58,29.65,29.56,29.63,137500.0
2023-02-24 14:00:00,29.61,29.66,29.56,29.56,256850.0,29.61,29.66,29.56,29.56,256850.0
2023-02-24 14:30:00,29.57,29.59,29.51,29.59,295050.0,29.57,29.59,29.51,29.59,295050.0
2023-02-24 15:00:00,29.57,29.63,29.52,29.58,863850.0,29.57,29.63,29.52,29.58,863850.0
2023-02-24 15:30:00,29.57,29.57,29.41,29.53,1580300.0,29.57,29.57,29.41,29.53,1580300.0
2023-02-27 09:30:00,29.8,29.98,29.76,29.96,932350.0,29.8,29.98,29.76,29.96,932350.0
2023-02-27 10:00:00,29.98,30.1,29.91,30.05,269800.0,29.98,30.1,29.91,30.05,269800.0
2023-02-27 10:30:00,30.0,30.03,29.84,29.88,554250.0,30.0,30.03,29.84,29.88,554250.0
2023-02-27 11:00:00,29.9,30.06,29.9,29.94,185200.0,29.9,30.06,29.9,29.94,185200.0
2023-02-27 11:30:00,29.99,30.06,29.96,30.06,254300.0,29.99,30.06,29.96,30.06,254300.0
2023-02-27 12:00:00,30.04,30.06,29.94,29.98,176200.0,30.04,30.06,29.94,29.98,176200.0
2023-02-27 12:30:00,30.01,30.03,29.93,29.95,155700.0,30.01,30.03,29.93,29.95,155700.0
2023-02-27 13:00:00,29.94,30.0,29.92,29.96,179750.0,29.94,30.0,29.92,29.96,179750.0
2023-02-27 13:30:00,29.94,30.01,29.92,30.0,285000.0,29.94,30.01,29.92,30.0,285000.0
2023-02-27 14:00:00,30.01,30.04,29.97,29.98,140300.0,30.01,30.04,29.97,29.98,140300.0
2023-02-27 14:30:00,30.0,30.0,29.93,29.95,308850.0,30.0,30.0,29.93,29.95,308850.0
2023-02-27 15:00:00,29.93,29.94,29.85,29.91,238500.0,29.93,29.94,29.85,29.91,238500.0
2023-02-27 15:30:00,29.89,29.92,29.84,29.91,485500.0,29.89,29.92,29.84,29.91,485500.0
2023-02-28 09:30:00,29.83,29.97,29.83,29.9,237950.0,29.83,29.97,29.83,29.9,237950.0
2023-02-28 10:00:00,29.92,29.96,29.83,29.92,394400.0,29.92,29.96,29.83,29.92,394400.0
2023-02-28 10:30:00,29.91,29.95,29.86,29.93,89950.0,29.91,29.95,29.86,29.93,89950.0
2023-02-28 11:00:00,29.96,30.09,29.96,30.03,385750.0,29.96,30.09,29.96,30.03,385750.0
2023-02-28 11:30:00,30.03,30.03,29.89,29.91,71600.0,30.03,30.03,29.89,29.91,71600.0
2023-02-28 12:00:00,29.92,29.93,29.85,29.85,60000.0,29.92,29.93,29.85,29.85,60000.0
2023-02-28 12:30:00,29.85,29.88,29.7,29.88,249000.0,29.85,29.88,29.7,29.88,249000.0
2023-02-28 13:00:00,29.89,29.97,29.87,29.97,98150.0,29.89,29.97,29.87,29.97,98150.0
2023-02-28 13:30:00,29.95,29.97,29.91,29.91,153750.0,29.95,29.97,29.91,29.91,153750.0
2023-02-28 14:00:00,29.93,29.97,29.87,29.87,325500.0,29.93,29.97,29.87,29.87,325500.0
2023-02-28 14:30:00,29.84,29.89,29.8,29.85,145050.0,29.84,29.89,29.8,29.85,145050.0
2023-02-28 15:00:00,29.84,29.89,29.8,29.89,205100.0,29.84,29.89,29.8,29.89,205100.0
2023-02-28 15:30:00,29.87,29.9,29.77,29.82,667500.0,29.87,29.9,29.77,29.82,667500.0
2023-03-01 09:30:00,29.66,29.87,29.57,29.83,359350.0,29.66,29.87,29.57,29.83,359350.0
2023-03-01 10:00:00,29.87,29.88,29.77,29.84,156600.0,29.87,29.88,29.77,29.84,156600.0
2023-03-01 10:30:00,29.8,29.96,29.79,29.85,139100.0,29.8,29.96,29.79,29.85,139100.0
2023-03-01 11:00:00,29.85,29.86,29.7,29.73,249850.0,29.85,29.86,29.7,29.73,249850.0
2023-03-01 11:30:00,29.75,29.86,29.71,29.8,149750.0,29.75,29.86,29.71,29.8,149750.0
2023-03-01 12:00:00,29.78,29.81,29.78,29.81,39750.0,29.78,29.81,29.78,29.81,39750.0
2023-03-01 12:30:00,29.8,29.81,29.73,29.77,35000.0,29.8,29.81,29.73,29.77,35000.0
2023-03-01 13:00:00,29.81,29.81,29.74,29.75,67850.0,29.81,29.81,29.74,29.75,67850.0
2023-03-01 13:30:00,29.69,29.76,29.69,29.76,54900.0,29.69,29.76,29.69,29.76,54900.0
2023-03-01 14:00:00,29.74,29.75,29.64,29.64,100600.0,29.74,29.75,29.64,29.64,100600.0
2023-03-01 14:30:00,29.7,29.7,29.65,29.69,101550.0,29.7,29.7,29.65,29.69,101550.0
2023-03-01 15:00:00,29.67,29.67,29.63,29.64,120700.0,29.67,29.67,29.63,29.64,120700.0
2023-03-01 15:30:00,29.64,29.79,29.64,29.68,386650.0,29.64,29.79,29.64,29.68,386650.0
2023-03-02 09:30:00,29.5,29.55,29.4,29.51,230550.0,29.5,29.55,29.4,29.51,230550.0
2023-03-02 10:00:00,29.55,29.61,29.46,29.5,175800.0,29.55,29.61,29.46,29.5,175800.0
2023-03-02 10:30:00,29.53,29.54,29.45,29.45,84850.0,29.53,29.54,29.45,29.45,84850.0
2023-03-02 11:00:00,29.52,29.6,29.52,29.56,105000.0,29.52,29.6,29.52,29.56,105000.0
2023-03-02 11:30:00,29.57,29.63,29.56,29.61,51750.0,29.57,29.63,29.56,29.61,51750.0
2023-03-02 12:00:00,29.67,29.73,29.67,29.73,55250.0,29.67,29.73,29.67,29.73,55250.0
2023-03-02 12:30:00,29.74,29.74,29.74,29.74,5000.0,29.74,29.74,29.74,29.74,5000.0
2023-03-02 13:00:00,29.72,29.76,29.67,29.72,125000.0,29.72,29.76,29.67,29.72,125000.0
2023-03-02 13:30:00,29.73,29.82,29.66,29.82,223300.0,29.73,29.82,29.66,29.82,223300.0
2023-03-02 14:00:00,29.84,30.05,29.84,30.05,216600.0,29.84,30.05,29.84,30.05,216600.0
2023-03-02 14:30:00,30.0,30.03,29.97,30.0,85000.0,30.0,30.03,29.97,30.0,85000.0
2023-03-02 15:00:00,30.05,30.05,29.92,29.92,143800.0,30.05,30.05,29.92,29.92,143800.0
2023-03-02 15:30:00,29.93,30.03,29.84,29.91,594100.0,29.93,30.03,29.84,29.91,594100.0
2023-03-03 09:30:00,30.0,30.14,29.97,30.01,289400.0,30.0,30.14,29.97,30.01,289400.0
2023-03-03 10:00:00,29.99,30.1,29.88,30.07,170300.0,29.99,30.1,29.88,30.07,170300.0
2023-03-03 10:30:00,30.08,30.13,30.04,30.07,230750.0,30.08,30.13,30.04,30.07,230750.0
2023-03-03 11:00:00,30.07,30.13,30.07,30.07,200400.0,30.07,30.13,30.07,30.07,200400.0
2023-03-03 11:30:00,30.09,30.21,30.09,30.21,192450.0,30.09,30.21,30.09,30.21,192450.0
2023-03-03 12:00:00,30.21,30.23,30.2,30.2,48050.0,30.21,30.23,30.2,30.2,48050.0
2023-03-03 12:30:00,30.23,30.23,30.15,30.21,144150.0,30.23,30.23,30.15,30.21,144150.0
2023-03-03 13:00:00,30.17,30.21,30.14,30.16,101900.0,30.17,30.21,30.14,30.16,101900.0
2023-03-03 13:30:00,30.15,30.16,30.11,30.13,108150.0,30.15,30.16,30.11,30.13,108150.0
2023-03-03 14:00:00,30.17,30.27,30.15,30.25,100650.0,30.17,30.27,30.15,30.25,100650.0
2023-03-03 14:30:00,30.25,30.28,30.24,30.28,41400.0,30.25,30.28,30.24,30.28,41400.0
2023-03-03 15:00:00,30.28,30.28,30.16,30.21,318050.0,30.28,30.28,30.16,30.21,318050.0
2023-03-03 15:30:00,30.23,30.24,30.16,30.18,891750.0,30.23,30.24,30.16,30.18,891750.0
2023-03-06 09:30:00,30.4,30.42,30.3,30.42,329750.0,30.4,30.42,30.3,30.42,329750.0
2023-03-06 10:00:00,30.37,30.46,30.37,30.44,175950.0,30.37,30.46,30.37,30.44,175950.0
2023-03-06 10:30:00,30.45,30.57,30.45,30.5,225850.0,30.45,30.57,30.45,30.5,225850.0
2023-03-06 11:00:00,30.49,30.54,30.46,30.46,183250.0,30.49,30.54,30.46,30.46,183250.0
2023-03-06 11:30:00,30.41,30.49,30.38,30.47,175650.0,30.41,30.49,30.38,30.47,175650.0
2023-03-06 12:00:00,30.44,30.46,30.41,30.44,110900.0,30.44,30.46,30.41,30.44,110900.0
2023-03-06 12:30:00,30.4,30.4,30.22,30.23,80000.0,30.4,30.4,30.22,30.23,80000.0
2023-03-06 13:00:00,30.24,30.24,30.14,30.15,152450.0,30.24,30.24,30.14,30.15,152450.0
2023-03-06 13:30:00,30.14,30.16,30.04,30.04,108150.0,30.14,30.16,30.04,30.04,108150.0
2023-03-06 14:00:00,30.08,30.14,30.07,30.09,88100.0,30.08,30.14,30.07,30.09,88100.0
2023-03-06 14:30:00,30.09,30.09,30.03,30.05,86750.0,30.09,30.09,30.03,30.05,86750.0
2023-03-06 15:00:00,30.06,30.07,30.01,30.05,181400.0,30.06,30.07,30.01,30.05,181400.0
2023-03-06 15:30:00,30.05,30.14,30.04,30.09,687000.0,30.05,30.14,30.04,30.09,687000.0
2023-03-07 09:30:00,30.09,30.42,30.09,30.39,151650.0,30.09,30.42,30.09,30.39,151650.0
2023-03-07 10:00:00,30.38,30.38,30.04,30.19,321700.0,30.38,30.38,30.04,30.19,321700.0
2023-03-07 10:30:00,30.35,30.37,30.26,30.29,186300.0,30.35,30.37,30.26,30.29,186300.0
2023-03-07 11:00:00,30.28,30.44,30.28,30.44,193000.0,30.28,30.44,30.28,30.44,193000.0
2023-03-07 11:30:00,30.46,30.5,30.35,30.37,100250.0,30.46,30.5,30.35,30.37,100250.0
2023-03-07 12:00:00,30.41,30.51,30.38,30.51,91350.0,30.41,30.51,30.38,30.51,91350.0
2023-03-07 12:30:00,30.48,30.51,30.4,30.45,75700.0,30.48,30.51,30.4,30.45,75700.0
2023-03-07 13:00:00,30.36,30.36,30.32,30.35,40000.0,30.36,30.36,30.32,30.35,40000.0
2023-03-07 13:30:00,30.34,30.34,30.14,30.14,208750.0,30.34,30.34,30.14,30.14,208750.0
2023-03-07 14:00:00,30.16,30.24,30.12,30.2,95000.0,30.16,30.24,30.12,30.2,95000.0
2023-03-07 14:30:00,30.14,30.15,30.09,30.1,115050.0,30.14,30.15,30.09,30.1,115050.0
2023-03-07 15:00:00,30.11,30.21,30.11,30.15,145900.0,30.11,30.21,30.11,30.15,145900.0
2023-03-07 15:30:00,30.14,30.21,30.12,30.2,527800.0,30.14,30.21,30.12,30.2,527800.0
2023-03-08 09:30:00,30.2,30.25,30.11,30.2,442350.0,30.2,30.25,30.11,30.2,442350.0
2023-03-08 10:00:00,30.2,30.3,30.05,30.3,253450.0,30.2,30.3,30.05,30.3,253450.0
2023-03-08 10:30:00,30.3,30.39,30.26,30.26,100000.0,30.3,30.39,30.26,30.26,100000.0
2023-03-08 11:00:00,30.28,30.4,30.28,30.35,83700.0,30.28,30.4,30.28,30.35,83700.0
2023-03-08 11:30:00,30.36,30.47,30.28,30.43,160600.0,30.36,30.47,30.28,30.43,160600.0
2023-03-08 12:00:00,30.43,30.43,30.29,30.35,67500.0,30.43,30.43,30.29,30.35,67500.0
2023-03-08 12:30:00,30.3,30.33,30.24,30.27,82050.0,30.3,30.33,30.24,30.27,82050.0
2023-03-08 13:00:00,30.29,30.36,30.26,30.36,140500.0,30.29,30.36,30.26,30.36,140500.0
2023-03-08 13:30:00,30.32,30.35,30.24,30.33,230800.0,30.32,30.35,30.24,30.33,230800.0
2023-03-08 14:00:00,30.35,30.52,30.35,30.48,178150.0,30.35,30.52,30.35,30.48,178150.0
2023-03-08 14:30:00,30.48,30.55,30.48,30.54,132550.0,30.48,30.55,30.48,30.54,132550.0
2023-03-08 15:00:00,30.55,30.55,30.46,30.53,122900.0,30.55,30.55,30.46,30.53,122900.0
2023-03-08 15:30:00,30.56,30.73,30.54,30.64,1310650.0,30.56,30.73,30.54,30.64,1310650.0
2023-03-09 09:30:00,30.73,31.2,30.73,31.15,710750.0,30.73,31.2,30.73,31.15,710750.0
2023-03-09 10:00:00,31.16,31.29,31.1,31.26,393400.0,31.16,31.29,31.1,31.26,393400.0
2023-03-09 10:30:00,31.22,31.39,31.2,31.33,469000.0,31.22,31.39,31.2,31.33,469000.0
2023-03-09 11:00:00,31.34,31.52,31.28,31.36,372100.0,31.34,31.52,31.28,31.36,372100.0
2023-03-09 11:30:00,31.4,31.56,31.36,31.56,378050.0,31.4,31.56,31.36,31.56,378050.0
2023-03-09 12:00:00,31.56,31.56,31.43,31.55,278850.0,31.56,31.56,31.43,31.55,278850.0
2023-03-09 12:30:00,31.57,31.57,31.4,31.42,295550.0,31.57,31.57,31.4,31.42,295550.0
2023-03-09 13:00:00,31.5,31.5,31.23,31.34,311500.0,31.5,31.5,31.23,31.34,311500.0
2023-03-09 13:30:00,31.34,31.34,31.08,31.16,248400.0,31.34,31.34,31.08,31.16,248400.0
2023-03-09 14:00:00,31.16,31.19,31.09,31.18,507100.0,31.16,31.19,31.09,31.18,507100.0
2023-03-09 14:30:00,31.18,31.21,31.02,31.02,328300.0,31.18,31.21,31.02,31.02,328300.0
2023-03-09 15:00:00,31.07,31.08,30.85,30.94,381350.0,31.07,31.08,30.85,30.94,381350.0
2023-03-09 15:30:00,30.94,31.1,30.93,31.02,1359450.0,30.94,31.1,30.93,31.02,1359450.0
2023-03-10 09:30:00,31.09,31.2,30.88,31.19,713550.0,31.09,31.2,30.88,31.19,713550.0
2023-03-10 10:00:00,31.21,31.26,30.91,30.94,464300.0,31.21,31.26,30.91,30.94,464300.0
2023-03-10 10:30:00,30.96,31.24,30.96,31.22,120000.0,30.96,31.24,30.96,31.22,120000.0
2023-03-10 11:00:00,31.23,31.53,31.23,31.53,1041300.0,31.23,31.53,31.23,31.53,1041300.0
2023-03-10 11:30:00,31.56,31.66,31.43,31.43,758750.0,31.56,31.66,31.43,31.43,758750.0
2023-03-10 12:00:00,31.46,31.47,31.23,31.25,626450.0,31.46,31.47,31.23,31.25,626450.0
2023-03-10 12:30:00,31.3,31.4,31.25,31.28,464600.0,31.3,31.4,31.25,31.28,464600.0
2023-03-10 13:00:00,31.28,31.28,31.04,31.05,172550.0,31.28,31.28,31.04,31.05,172550.0
2023-03-10 13:30:00,31.05,31.05,30.83,30.9,245500.0,31.05,31.05,30.83,30.9,245500.0
2023-03-10 14:00:00,30.92,31.13,30.92,30.94,173300.0,30.92,31.13,30.92,30.94,173300.0
2023-03-10 14:30:00,30.97,31.23,30.96,31.11,452850.0,30.97,31.23,30.96,31.11,452850.0
2023-03-10 15:00:00,31.09,31.21,31.06,31.13,156850.0,31.09,31.21,31.06,31.13,156850.0
2023-03-10 15:30:00,31.09,31.09,30.92,31.01,653750.0,31.09,31.09,30.92,31.01,653750.0
2023-03-13 09:30:00,30.75,31.4,30.74,31.39,507550.0,30.75,31.4,30.74,31.39,507550.0
2023-03-13 10:00:00,31.29,31.42,31.1,31.21,301200.0,31.29,31.42,31.1,31.21,301200.0
2023-03-13 10:30:00,31.31,31.42,31.24,31.4,251850.0,31.31,31.42,31.24,31.4,251850.0
2023-03-13 11:00:00,31.46,31.62,31.42,31.59,160000.0,31.46,31.62,31.42,31.59,160000.0
2023-03-13 11:30:00,31.65,31.65,31.41,31.42,266800.0,31.65,31.65,31.41,31.42,266800.0
2023-03-13 12:00:00,31.6,31.63,31.51,31.51,110000.0,31.6,31.63,31.51,31.51,110000.0
2023-03-13 12:30:00,31.58,31.62,31.37,31.41,297550.0,31.58,31.62,31.37,31.41,297550.0
2023-03-13 13:00:00,31.4,31.42,31.32,31.42,312950.0,31.4,31.42,31.32,31.42,312950.0
2023-03-13 13:30:00,31.42,31.52,31.36,31.48,171050.0,31.42,31.52,31.36,31.48,171050.0
2023-03-13 14:00:00,31.47,31.53,31.42,31.51,317750.0,31.47,31.53,31.42,31.51,317750.0
2023-03-13 14:30:00,31.57,31.59,31.48,31.59,133650.0,31.57,31.59,31.48,31.59,133650.0
2023-03-13 15:00:00,31.6,31.6,31.3,31.33,346750.0,31.6,31.6,31.3,31.33,346750.0
2023-03-13 15:30:00,31.34,31.37,31.27,31.31,620000.0,31.34,31.37,31.27,31.31,620000.0
2023-03-14 09:30:00,31.74,31.9,31.72,31.88,698500.0,31.74,31.9,31.72,31.88,698500.0
2023-03-14 10:00:00,31.86,31.98,31.81,31.97,342950.0,31.86,31.98,31.81,31.97,342950.0
2023-03-14 10:30:00,31.98,31.98,31.76,31.79,307150.0,31.98,31.98,31.76,31.79,307150.0
2023-03-14 11:00:00,31.76,31.86,31.76,31.79,472600.0,31.76,31.86,31.76,31.79,472600.0
2023-03-14 11:30:00,31.79,31.82,31.63,31.63,273850.0,31.79,31.82,31.63,31.63,273850.0
2023-03-14 12:00:00,31.66,31.7,31.61,31.67,125950.0,31.66,31.7,31.61,31.67,125950.0
2023-03-14 12:30:00,31.73,31.76,31.71,31.73,90000.0,31.73,31.76,31.71,31.73,90000.0
2023-03-14 13:00:00,31.77,31.77,31.56,31.73,189100.0,31.77,31.77,31.56,31.73,189100.0
2023-03-14 13:30:00,31.7,31.71,31.63,31.63,145700.0,31.7,31.71,31.63,31.63,145700.0
2023-03-14 14:00:00,31.66,31.66,31.58,31.65,281350.0,31.66,31.66,31.58,31.65,281350.0
2023-03-14 14:30:00,31.67,31.69,31.65,31.66,141100.0,31.67,31.69,31.65,31.66,141100.0
2023-03-14 15:00:00,31.62,31.64,31.52,31.57,218700.0,31.62,31.64,31.52,31.57,218700.0
2023-03-14 15:30:00,31.56,31.86,31.54,31.83,744800.0,31.56,31.86,31.54,31.83,744800.0
2023-03-15 09:30:00,31.67,31.87,31.64,31.72,297450.0,31.67,31.87,31.64,31.72,297450.0
2023-03-15 10:00:00,31.74,31.81,31.5,31.5,412900.0,31.74,31.81,31.5,31.5,412900.0
2023-03-15 10:30:00,31.53,31.54,31.38,31.52,150750.0,31.53,31.54,31.38,31.52,150750.0
2023-03-15 11:00:00,31.57,31.71,31.5,31.71,354650.0,31.57,31.71,31.5,31.71,354650.0
2023-03-15 11:30:00,31.71,31.73,31.56,31.59,275050.0,31.71,31.73,31.56,31.59,275050.0
2023-03-15 12:00:00,31.61,31.69,31.52,31.54,170450.0,31.61,31.69,31.52,31.54,170450.0
2023-03-15 12:30:00,31.59,31.69,31.58,31.59,125400.0,31.59,31.69,31.58,31.59,125400.0
2023-03-15 13:00:00,31.59,31.74,31.57,31.69,128500.0,31.59,31.74,31.57,31.69,128500.0
2023-03-15 13:30:00,31.68,31.68,31.54,31.66,96150.0,31.68,31.68,31.54,31.66,96150.0
2023-03-15 14:00:00,31.66,31.82,31.57,31.82,202650.0,31.66,31.82,31.57,31.82,202650.0
2023-03-15 14:30:00,31.78,31.84,31.74,31.84,178350.0,31.78,31.84,31.74,31.84,178350.0
2023-03-15 15:00:00,31.88,31.9,31.74,31.82,359000.0,31.88,31.9,31.74,31.82,359000.0
2023-03-15 15:30:00,31.81,31.86,31.62,31.86,873550.0,31.81,31.86,31.62,31.86,873550.0
2023-03-16 09:30:00,31.96,32.14,31.86,32.11,500450.0,31.96,32.14,31.86,32.11,500450.0
2023-03-16 10:00:00,32.17,32.22,32.1,32.16,421850.0,32.17,32.22,32.1,32.16,421850.0
2023-03-16 10:30:00,32.18,32.39,32.14,32.29,634100.0,32.18,32.39,32.14,32.29,634100.0
2023-03-16 11:00:00,32.28,32.72,32.26,32.71,577300.0,32.28,32.72,32.26,32.71,577300.0
2023-03-16 11:30:00,32.75,32.75,32.64,32.69,495050.0,32.75,32.75,32.64,32.69,495050.0
2023-03-16 12:00:00,32.69,32.69,32.51,32.51,724500.0,32.69,32.69,32.51,32.51,724500.0
2023-03-16 12:30:00,32.51,32.56,32.44,32.52,619150.0,32.51,32.56,32.44,32.52,619150.0
2023-03-16 13:00:00,32.52,32.6,32.41,32.5,379050.0,32.52,32.6,32.41,32.5,379050.0
2023-03-16 13:30:00,32.51,32.55,32.5,32.51,240050.0,32.51,32.55,32.5,32.51,240050.0
2023-03-16 14:00:00,32.5,32.56,32.42,32.56,321000.0,32.5,32.56,32.42,32.56,321000.0
2023-03-16 14:30:00,32.56,32.65,32.54,32.65,201900.0,32.56,32.65,32.54,32.65,201900.0
2023-03-16 15:00:00,32.68,32.69,32.52,32.56,672900.0,32.68,32.69,32.52,32.56,672900.0
2023-03-16 15:30:00,32.55,32.63,32.47,32.5,1061100.0,32.55,32.63,32.47,32.5,1061100.0
2023-03-17 09:30:00,32.49,32.63,32.41,32.44,1716400.0,32.49,32.63,32.41,32.44,1716400.0
2023-03-17 10:00:00,32.48,32.58,32.16,32.2,618650.0,32.48,32.58,32.16,32.2,618650.0
2023-03-17 10:30:00,32.21,32.21,32.0,32.12,298200.0,32.21,32.21,32.0,32.12,298200.0
2023-03-17 11:00:00,32.07,32.14,31.91,31.91,167500.0,32.07,32.14,31.91,31.91,167500.0
2023-03-17 11:30:00,31.95,32.05,31.87,31.98,272650.0,31.95,32.05,31.87,31.98,272650.0
2023-03-17 12:00:00,31.98,32.08,31.98,32.08,110500.0,31.98,32.08,31.98,32.08,110500.0
2023-03-17 12:30:00,32.1,32.18,32.02,32.02,70000.0,32.1,32.18,32.02,32.02,70000.0
2023-03-17 13:00:00,32.03,32.17,32.03,32.08,51650.0,32.03,32.17,32.03,32.08,51650.0
2023-03-17 13:30:00,32.15,32.17,32.08,32.08,39900.0,32.15,32.17,32.08,32.08,39900.0
2023-03-17 14:00:00,32.14,32.19,32.05,32.05,104700.0,32.14,32.19,32.05,32.05,104700.0
2023-03-17 14:30:00,32.04,32.16,32.04,32.16,96950.0,32.04,32.16,32.04,32.16,96950.0
2023-03-17 15:00:00,32.16,32.19,32.14,32.17,140000.0,32.16,32.19,32.14,32.17,140000.0
2023-03-17 15:30:00,32.18,32.25,32.11,32.17,827300.0,32.18,32.25,32.11,32.17,827300.0
2023-03-20 09:30:00,32.1,32.3,32.04,32.17,312950.0,32.1,32.3,32.04,32.17,312950.0
2023-03-20 10:00:00,32.14,32.18,31.96,32.14,240200.0,32.14,32.18,31.96,32.14,240200.0
2023-03-20 10:30:00,32.13,32.19,32.03,32.19,388600.0,32.13,32.19,32.03,32.19,388600.0
2023-03-20 11:00:00,32.16,32.2,32.12,32.14,302550.0,32.16,32.2,32.12,32.14,302550.0
2023-03-20 11:30:00,32.15,32.17,32.05,32.08,462750.0,32.15,32.17,32.05,32.08,462750.0
2023-03-20 12:00:00,32.03,32.05,31.91,31.92,135000.0,32.03,32.05,31.91,31.92,135000.0
2023-03-20 12:30:00,31.92,31.94,31.85,31.94,270200.0,31.92,31.94,31.85,31.94,270200.0
2023-03-20 13:00:00,31.96,32.09,31.96,32.09,177500.0,31.96,32.09,31.96,32.09,177500.0
2023-03-20 13:30:00,32.06,32.12,32.06,32.09,142650.0,32.06,32.12,32.06,32.09,142650.0
2023-03-20 14:00:00,32.08,32.13,32.0,32.1,123200.0,32.08,32.13,32.0,32.1,123200.0
2023-03-20 14:30:00,32.09,32.14,32.05,32.09,256350.0,32.09,32.14,32.05,32.09,256350.0
2023-03-20 15:00:00,32.11,32.12,32.04,32.07,287200.0,32.11,32.12,32.04,32.07,287200.0
2023-03-20 15:30:00,32.05,32.24,32.05,32.18,1265700.0,32.05,32.24,32.05,32.18,1265700.0
2023-03-21 09:30:00,32.34,32.49,32.3,32.4,416200.0,32.34,32.49,32.3,32.4,416200.0
2023-03-21 10:00:00,32.44,32.44,32.31,32.33,110000.0,32.44,32.44,32.31,32.33,110000.0
2023-03-21 10:30:00,32.36,32.39,32.3,32.31,158800.0,32.36,32.39,32.3,32.31,158800.0
2023-03-21 11:00:00,32.35,32.36,32.32,32.35,291600.0,32.35,32.36,32.32,32.35,291600.0
2023-03-21 11:30:00,32.33,32.44,32.31,32.44,161850.0,32.33,32.44,32.31,32.44,161850.0
2023-03-21 12:00:00,32.44,32.46,32.4,32.46,20000.0,32.44,32.46,32.4,32.46,20000.0
2023-03-21 12:30:00,32.46,32.55,32.45,32.5,245500.0,32.46,32.55,32.45,32.5,245500.0
2023-03-21 13:00:00,32.49,32.5,32.47,32.5,74450.0,32.49,32.5,32.47,32.5,74450.0
2023-03-21 13:30:00,32.5,32.52,32.37,32.37,123700.0,32.5,32.52,32.37,32.37,123700.0
2023-03-21 14:00:00,32.4,32.4,32.29,32.34,353950.0,32.4,32.4,32.29,32.34,353950.0
2023-03-21 14:30:00,32.35,32.46,32.35,32.42,173000.0,32.35,32.46,32.35,32.42,173000.0
2023-03-21 15:00:00,32.44,32.57,32.44,32.5,225050.0,32.44,32.57,32.44,32.5,225050.0
2023-03-21 15:30:00,32.51,32.59,32.45,32.56,732550.0,32.51,32.59,32.45,32.56,732550.0
2023-03-22 09:30:00,32.49,32.6,32.4,32.6,186650.0,32.49,32.6,32.4,32.6,186650.0
2023-03-22 10:00:00,32.61,32.8,32.6,32.8,241700.0,32.61,32.8,32.6,32.8,241700.0
2023-03-22 10:30:00,32.82,32.87,32.72,32.82,172100.0,32.82,32.87,32.72,32.82,172100.0
2023-03-22 11:00:00,32.84,32.84,32.71,32.71,179650.0,32.84,32.84,32.71,32.71,179650.0
2023-03-22 11:30:00,32.71,32.81,32.71,32.81,174550.0,32.71,32.81,32.71,32.81,174550.0
2023-03-22 12:00:00,32.81,32.82,32.72,32.82,219500.0,32.81,32.82,32.72,32.82,219500.0
2023-03-22 12:30:00,32.86,32.91,32.86,32.91,25700.0,32.86,32.91,32.86,32.91,25700.0
2023-03-22 13:00:00,32.91,32.91,32.84,32.89,70000.0,32.91,32.91,32.84,32.89,70000.0
2023-03-22 13:30:00,32.89,32.93,32.87,32.93,252350.0,32.89,32.93,32.87,32.93,252350.0
2023-03-22 14:00:00,33.0,33.15,32.87,32.95,323650.0,33.0,33.15,32.87,32.95,323650.0
2023-03-22 14:30:00,32.94,33.23,32.81,32.85,487900.0,32.94,33.23,32.81,32.85,487900.0
2023-03-22 15:00:00,32.88,32.94,32.66,32.93,340650.0,32.88,32.94,32.66,32.93,340650.0
2023-03-22 15:30:00,32.95,32.95,32.45,32.45,731100.0,32.95,32.95,32.45,32.45,731100.0
2023-03-23 09:30:00,32.74,33.03,32.74,32.92,408150.0,32.74,33.03,32.74,32.92,408150.0
2023-03-23 10:00:00,32.94,32.94,32.85,32.88,123650.0,32.94,32.94,32.85,32.88,123650.0
2023-03-23 10:30:00,32.9,33.1,32.85,33.05,146900.0,32.9,33.1,32.85,33.05,146900.0
2023-03-23 11:00:00,33.08,33.1,33.01,33.02,191450.0,33.08,33.1,33.01,33.02,191450.0
2023-03-23 11:30:00,33.03,33.21,33.01,33.15,288100.0,33.03,33.21,33.01,33.15,288100.0
2023-03-23 12:00:00,33.18,33.22,33.11,33.13,240850.0,33.18,33.22,33.11,33.13,240850.0
2023-03-23 12:30:00,33.1,33.1,32.92,32.92,128250.0,33.1,33.1,32.92,32.92,128250.0
2023-03-23 13:00:00,32.95,32.95,32.74,32.77,149800.0,32.95,32.95,32.74,32.77,149800.0
2023-03-23 13:30:00,32.78,32.86,32.74,32.76,139950.0,32.78,32.86,32.74,32.76,139950.0
2023-03-23 14:00:00,32.74,32.76,32.64,32.64,141500.0,32.74,32.76,32.64,32.64,141500.0
2023-03-23 14:30:00,32.57,32.58,32.44,32.55,260500.0,32.57,32.58,32.44,32.55,260500.0
2023-03-23 15:00:00,32.59,32.66,32.41,32.58,213200.0,32.59,32.66,32.41,32.58,213200.0
2023-03-23 15:30:00,32.52,32.77,32.51,32.65,374500.0,32.52,32.77,32.51,32.65,374500.0
2023-03-24 09:30:00,32.72,32.72,32.42,32.67,255100.0,32.72,32.72,32.42,32.67,255100.0
2023-03-24 10:00:00,32.79,32.81,32.63,32.79,100400.0,32.79,32.81,32.63,32.79,100400.0
2023-03-24 10:30:00,32.76,32.76,32.62,32.7,45000.0,32.76,32.76,32.62,32.7,45000.0
2023-03-24 11:00:00,32.65,32.65,32.31,32.32,410950.0,32.65,32.65,32.31,32.32,410950.0
2023-03-24 11:30:00,32.32,32.41,32.18,32.25,334800.0,32.32,32.41,32.18,32.25,334800.0
2023-03-24 12:00:00,32.26,32.33,32.19,32.2,212450.0,32.26,32.33,32.19,32.2,212450.0
2023-03-24 12:30:00,32.2,32.34,32.2,32.31,119250.0,32.2,32.34,32.2,32.31,119250.0
2023-03-24 13:00:00,32.34,32.35,32.21,32.29,86450.0,32.34,32.35,32.21,32.29,86450.0
2023-03-24 13:30:00,32.34,32.45,32.27,32.27,145550.0,32.34,32.45,32.27,32.27,145550.0
2023-03-24 14:00:00,32.33,32.37,32.27,32.29,148950.0,32.33,32.37,32.27,32.29,148950.0
2023-03-24 14:30:00,32.32,32.38,32.31,32.33,170850.0,32.32,32.38,32.31,32.33,170850.0
2023-03-24 15:00:00,32.36,32.52,32.35,32.52,91050.0,32.36,32.52,32.35,32.52,91050.0
2023-03-24 15:30:00,32.54,32.56,32.36,32.49,1001700.0,32.54,32.56,32.36,32.49,1001700.0
2023-03-27 09:30:00,32.58,32.94,32.58,32.73,568250.0,32.58,32.94,32.58,32.73,568250.0
2023-03-27 10:00:00,32.8,32.85,32.69,32.69,164150.0,32.8,32.85,32.69,32.69,164150.0
2023-03-27 10:30:00,32.68,32.89,32.67,32.86,254900.0,32.68,32.89,32.67,32.86,254900.0
2023-03-27 11:00:00,32.86,32.89,32.79,32.89,187750.0,32.86,32.89,32.79,32.89,187750.0
2023-03-27 11:30:00,32.88,32.94,32.8,32.81,227500.0,32.88,32.94,32.8,32.81,227500.0
2023-03-27 12:00:00,32.78,32.91,32.78,32.91,101800.0,32.78,32.91,32.78,32.91,101800.0
2023-03-27 12:30:00,32.92,32.96,32.9,32.92,314850.0,32.92,32.96,32.9,32.92,314850.0
2023-03-27 13:00:00,32.96,33.11,32.95,33.07,145000.0,32.96,33.11,32.95,33.07,145000.0
2023-03-27 13:30:00,33.08,33.12,33.04,33.11,301800.0,33.08,33.12,33.04,33.11,301800.0
2023-03-27 14:00:00,33.09,33.13,33.06,33.13,194850.0,33.09,33.13,33.06,33.13,194850.0
2023-03-27 14:30:00,33.15,33.2,33.12,33.19,211600.0,33.15,33.2,33.12,33.19,211600.0
2023-03-27 15:00:00,33.19,33.25,33.16,33.22,265150.0,33.19,33.25,33.16,33.22,265150.0
2023-03-27 15:30:00,33.18,33.18,32.93,32.97,495900.0,33.18,33.18,32.93,32.97,495900.0
2023-03-28 09:30:00,32.89,33.12,32.89,33.04,351850.0,32.89,33.12,32.89,33.04,351850.0
2023-03-28 10:00:00,33.0,33.0,32.8,32.85,245250.0,33.0,33.0,32.8,32.85,245250.0
2023-03-28 10:30:00,32.82,32.82,32.73,32.79,99850.0,32.82,32.82,32.73,32.79,99850.0
2023-03-28 11:00:00,32.81,32.86,32.74,32.86,240800.0,32.81,32.86,32.74,32.86,240800.0
2023-03-28 11:30:00,32.95,32.95,32.86,32.87,55450.0,32.95,32.95,32.86,32.87,55450.0
2023-03-28 12:00:00,32.91,32.91,32.85,32.85,75000.0,32.91,32.91,32.85,32.85,75000.0
2023-03-28 12:30:00,32.82,32.84,32.8,32.84,34800.0,32.82,32.84,32.8,32.84,34800.0
2023-03-28 13:00:00,32.84,32.84,32.72,32.77,85500.0,32.84,32.84,32.72,32.77,85500.0
2023-03-28 13:30:00,32.77,32.78,32.67,32.67,99250.0,32.77,32.78,32.67,32.67,99250.0
2023-03-28 14:00:00,32.68,32.81,32.68,32.81,130800.0,32.68,32.81,32.68,32.81,130800.0
2023-03-28 14:30:00,32.82,32.86,32.78,32.83,198900.0,32.82,32.86,32.78,32.83,198900.0
2023-03-28 15:00:00,32.85,32.92,32.83,32.89,171100.0,32.85,32.92,32.83,32.89,171100.0
2023-03-28 15:30:00,32.88,33.07,32.88,33.07,476900.0,32.88,33.07,32.88,33.07,476900.0
2023-03-29 09:30:00,33.15,33.28,33.12,33.12,468350.0,33.15,33.28,33.12,33.12,468350.0
2023-03-29 10:00:00,33.11,33.14,32.97,33.02,250450.0,33.11,33.14,32.97,33.02,250450.0
2023-03-29 10:30:00,33.0,33.03,32.92,33.02,294400.0,33.0,33.03,32.92,33.02,294400.0
2023-03-29 11:00:00,32.97,33.09,32.96,33.05,241750.0,32.97,33.09,32.96,33.05,241750.0
2023-03-29 11:30:00,33.08,33.09,33.0,33.04,332250.0,33.08,33.09,33.0,33.04,332250.0
2023-03-29 12:00:00,33.05,33.05,32.96,33.01,99000.0,33.05,33.05,32.96,33.01,99000.0
2023-03-29 12:30:00,33.03,33.04,32.94,32.97,65000.0,33.03,33.04,32.94,32.97,65000.0
2023-03-29 13:00:00,33.0,33.05,33.0,33.02,195600.0,33.0,33.05,33.0,33.02,195600.0
2023-03-29 13:30:00,33.01,33.02,32.91,32.92,193300.0,33.01,33.02,32.91,32.92,193300.0
2023-03-29 14:00:00,32.9,32.98,32.9,32.96,111350.0,32.9,32.98,32.9,32.96,111350.0
2023-03-29 14:30:00,32.98,33.01,32.97,32.99,135500.0,32.98,33.01,32.97,32.99,135500.0
2023-03-29 15:00:00,33.0,33.1,32.97,33.1,125000.0,33.0,33.1,32.97,33.1,125000.0
2023-03-29 15:30:00,33.08,33.17,33.07,33.1,307100.0,33.08,33.17,33.07,33.1,307100.0
2023-03-30 09:30:00,33.16,33.4,33.16,33.39,178950.0,33.16,33.4,33.16,33.39,178950.0
2023-03-30 10:00:00,33.3,33.38,33.17,33.38,350450.0,33.3,33.38,33.17,33.38,350450.0
2023-03-30 10:30:00,33.37,33.38,33.29,33.38,109400.0,33.37,33.38,33.29,33.38,109400.0
2023-03-30 11:00:00,33.33,33.38,33.32,33.37,40000.0,33.33,33.38,33.32,33.37,40000.0
2023-03-30 11:30:00,33.36,33.48,33.34,33.46,333550.0,33.36,33.48,33.34,33.46,333550.0
2023-03-30 12:00:00,33.44,33.49,33.44,33.48,112650.0,33.44,33.49,33.44,33.48,112650.0
2023-03-30 12:30:00,33.49,33.51,33.47,33.47,101000.0,33.49,33.51,33.47,33.47,101000.0
2023-03-30 13:00:00,33.47,33.48,33.41,33.41,68750.0,33.47,33.48,33.41,33.41,68750.0
2023-03-30 13:30:00,33.43,33.43,33.38,33.41,143500.0,33.43,33.43,33.38,33.41,143500.0
2023-03-30 14:00:00,33.45,33.57,33.45,33.56,282250.0,33.45,33.57,33.45,33.56,282250.0
2023-03-30 14:30:00,33.57,33.66,33.5,33.51,660700.0,33.57,33.66,33.5,33.51,660700.0
2023-03-30 15:00:00,33.51,33.58,33.5,33.55,254700.0,33.51,33.58,33.5,33.55,254700.0
2023-03-30 15:30:00,33.54,33.54,33.37,33.45,953500.0,33.54,33.54,33.37,33.45,953500.0
2023-03-31 09:30:00,33.56,33.84,33.56,33.83,443100.0,33.56,33.84,33.56,33.83,443100.0
2023-03-31 10:00:00,33.83,33.88,33.82,33.88,93900.0,33.83,33.88,33.82,33.88,93900.0
2023-03-31 10:30:00,33.88,34.1,33.86,34.08,597200.0,33.88,34.1,33.86,34.08,597200.0
2023-03-31 11:00:00,34.07,34.13,33.97,33.97,409700.0,34.07,34.13,33.97,33.97,409700.0
2023-03-31 11:30:00,33.98,34.06,33.98,34.06,247800.0,33.98,34.06,33.98,34.06,247800.0
2023-03-31 12:00:00,34.08,34.12,34.06,34.1,222300.0,34.08,34.12,34.06,34.1,222300.0
2023-03-31 12:30:00,34.08,34.09,34.02,34.05,280250.0,34.08,34.09,34.02,34.05,280250.0
2023-03-31 13:00:00,34.03,34.09,34.0,34.0,156250.0,34.03,34.09,34.0,34.0,156250.0
2023-03-31 13:30:00,33.99,34.04,33.99,34.04,164150.0,33.99,34.04,33.99,34.04,164150.0
2023-03-31 14:00:00,34.06,34.11,34.06,34.09,95200.0,34.06,34.11,34.06,34.09,95200.0
2023-03-31 14:30:00,34.1,34.11,34.06,34.09,249550.0,34.1,34.11,34.06,34.09,249550.0
2023-03-31 15:00:00,34.09,34.17,34.08,34.16,254600.0,34.09,34.17,34.08,34.16,254600.0
2023-03-31 15:30:00,34.16,34.18,34.08,34.15,1003850.0,34.16,34.18,34.08,34.15,1003850.0
2023-04-03 09:30:00,33.9,34.15,33.9,34.1,705100.0,33.9,34.15,33.9,34.1,705100.0
2023-04-03 10:00:00,34.11,34.31,34.06,34.3,707700.0,34.11,34.31,34.06,34.3,707700.0
2023-04-03 10:30:00,34.31,34.4,33.99,34.06,558450.0,34.31,34.4,33.99,34.06,558450.0
2023-04-03 11:00:00,34.1,34.24,34.05,34.24,185450.0,34.1,34.24,34.05,34.24,185450.0
2023-04-03 11:30:00,34.26,34.27,34.2,34.25,86700.0,34.26,34.27,34.2,34.25,86700.0
2023-04-03 12:00:00,34.24,34.35,34.23,34.28,116600.0,34.24,34.35,34.23,34.28,116600.0
2023-04-03 12:30:00,34.27,34.27,34.19,34.19,60000.0,34.27,34.27,34.19,34.19,60000.0
2023-04-03 13:00:00,34.16,34.23,34.14,34.23,118000.0,34.16,34.23,34.14,34.23,118000.0
2023-04-03 13:30:00,34.22,34.24,34.15,34.19,80000.0,34.22,34.24,34.15,34.19,80000.0
2023-04-03 14:00:00,34.22,34.27,34.19,34.27,90000.0,34.22,34.27,34.19,34.27,90000.0
2023-04-03 14:30:00,34.29,34.33,34.26,34.27,115550.0,34.29,34.33,34.26,34.27,115550.0
2023-04-03 15:00:00,34.28,34.31,34.2,34.31,200900.0,34.28,34.31,34.2,34.31,200900.0
2023-04-03 15:30:00,34.29,34.36,34.23,34.34,754650.0,34.29,34.36,34.23,34.34,754650.0
2023-04-04 09:30:00,34.58,34.71,34.54,34.68,673800.0,34.58,34.71,34.54,34.68,673800.0
2023-04-04 10:00:00,34.69,34.76,34.5,34.58,392800.0,34.69,34.76,34.5,34.58,392800.0
2023-04-04 10:30:00,34.58,34.86,34.58,34.81,390300.0,34.58,34.86,34.58,34.81,390300.0
2023-04-04 11:00:00,34.77,34.79,34.6,34.62,519300.0,34.77,34.79,34.6,34.62,519300.0
2023-04-04 11:30:00,34.62,34.7,34.61,34.68,193250.0,34.62,34.7,34.61,34.68,193250.0
2023-04-04 12:00:00,34.62,34.64,34.52,34.55,244100.0,34.62,34.64,34.52,34.55,244100.0
2023-04-04 12:30:00,34.61,34.61,34.6,34.6,15000.0,34.61,34.61,34.6,34.6,15000.0
2023-04-04 13:00:00,34.56,34.57,34.51,34.57,154650.0,34.56,34.57,34.51,34.57,154650.0
2023-04-04 13:30:00,34.52,34.56,34.45,34.53,222850.0,34.52,34.56,34.45,34.53,222850.0
2023-04-04 14:00:00,34.5,34.61,34.48,34.57,124650.0,34.5,34.61,34.48,34.57,124650.0
2023-04-04 14:30:00,34.55,34.66,34.52,34.52,261000.0,34.55,34.66,34.52,34.52,261000.0
2023-04-04 15:00:00,34.52,34.6,34.5,34.53,422600.0,34.52,34.6,34.5,34.53,422600.0
2023-04-04 15:30:00,34.52,34.7,34.47,34.7,1276300.0,34.52,34.7,34.47,34.7,1276300.0
2023-04-05 09:30:00,34.62,34.62,34.33,34.34,600000.0,34.62,34.62,34.33,34.34,600000.0
2023-04-05 10:00:00,34.36,34.41,34.1,34.15,618050.0,34.36,34.41,34.1,34.15,618050.0
2023-04-05 10:30:00,34.16,34.18,33.92,33.92,215850.0,34.16,34.18,33.92,33.92,215850.0
2023-04-05 11:00:00,33.91,34.05,33.91,34.0,367000.0,33.91,34.05,33.91,34.0,367000.0
2023-04-05 11:30:00,34.03,34.08,34.03,34.08,90000.0,34.03,34.08,34.03,34.08,90000.0
2023-04-05 12:00:00,34.09,34.09,33.94,33.94,121050.0,34.09,34.09,33.94,33.94,121050.0
2023-04-05 12:30:00,33.92,34.04,33.92,34.02,117300.0,33.92,34.04,33.92,34.02,117300.0
2023-04-05 13:00:00,34.02,34.06,33.99,34.04,115550.0,34.02,34.06,33.99,34.04,115550.0
2023-04-05 13:30:00,34.04,34.06,34.03,34.06,50450.0,34.04,34.06,34.03,34.06,50450.0
2023-04-05 14:00:00,34.05,34.11,34.02,34.04,75000.0,34.05,34.11,34.02,34.04,75000.0
2023-04-05 14:30:00,34.04,34.12,34.02,34.1,80000.0,34.04,34.12,34.02,34.1,80000.0
2023-04-05 15:00:00,34.08,34.08,34.0,34.02,142400.0,34.08,34.08,34.0,34.02,142400.0
2023-04-05 15:30:00,33.96,34.03,33.92,33.92,413550.0,33.96,34.03,33.92,33.92,413550.0
2023-04-06 09:30:00,33.75,33.91,33.61,33.72,1414050.0,33.75,33.91,33.61,33.72,1414050.0
2023-04-06 10:00:00,33.67,33.9,33.67,33.75,185050.0,33.67,33.9,33.67,33.75,185050.0
2023-04-06 10:30:00,33.72,33.79,33.4,33.54,453800.0,33.72,33.79,33.4,33.54,453800.0
2023-04-06 11:00:00,33.57,33.74,33.57,33.74,61950.0,33.57,33.74,33.57,33.74,61950.0
2023-04-06 11:30:00,33.79,33.86,33.76,33.81,172200.0,33.79,33.86,33.76,33.81,172200.0
2023-04-06 12:00:00,33.87,33.89,33.83,33.83,90000.0,33.87,33.89,33.83,33.83,90000.0
2023-04-06 12:30:00,33.84,33.86,33.77,33.77,101300.0,33.84,33.86,33.77,33.77,101300.0
2023-04-06 13:00:00,33.76,33.85,33.76,33.85,35000.0,33.76,33.85,33.76,33.85,35000.0
2023-04-06 13:30:00,33.86,33.86,33.76,33.76,118750.0,33.86,33.86,33.76,33.76,118750.0
2023-04-06 14:00:00,33.75,33.79,33.75,33.75,82500.0,33.75,33.79,33.75,33.75,82500.0
2023-04-06 14:30:00,33.74,33.75,33.66,33.66,112550.0,33.74,33.75,33.66,33.66,112550.0
2023-04-06 15:00:00,33.65,33.66,33.58,33.64,101800.0,33.65,33.66,33.58,33.64,101800.0
2023-04-06 15:30:00,33.64,33.75,33.64,33.73,503250.0,33.64,33.75,33.64,33.73,503250.0
2023-04-10 09:30:00,33.5,33.6,33.29,33.33,554250.0,33.5,33.6,33.29,33.33,554250.0
2023-04-10 10:00:00,33.38,33.57,33.38,33.54,234000.0,33.38,33.57,33.38,33.54,234000.0
2023-04-10 10:30:00,33.55,33.68,33.55,33.66,121350.0,33.55,33.68,33.55,33.66,121350.0
2023-04-10 11:00:00,33.74,33.75,33.71,33.74,127600.0,33.74,33.75,33.71,33.74,127600.0
2023-04-10 11:30:00,33.74,33.74,33.58,33.63,250800.0,33.74,33.74,33.58,33.63,250800.0
2023-04-10 12:00:00,33.61,33.64,33.6,33.6,60850.0,33.61,33.64,33.6,33.6,60850.0
2023-04-10 12:30:00,33.59,33.72,33.59,33.68,117400.0,33.59,33.72,33.59,33.68,117400.0
2023-04-10 13:00:00,33.69,33.77,33.68,33.73,85150.0,33.69,33.77,33.68,33.73,85150.0
2023-04-10 13:30:00,33.75,33.75,33.67,33.71,148600.0,33.75,33.75,33.67,33.71,148600.0
2023-04-10 14:00:00,33.68,33.73,33.68,33.72,156050.0,33.68,33.73,33.68,33.72,156050.0
2023-04-10 14:30:00,33.69,33.71,33.55,33.63,274550.0,33.69,33.71,33.55,33.63,274550.0
2023-04-10 15:00:00,33.6,33.63,33.58,33.62,110250.0,33.6,33.63,33.58,33.62,110250.0
2023-04-10 15:30:00,33.64,33.83,33.64,33.81,887050.0,33.64,33.83,33.64,33.81,887050.0
2023-04-11 09:30:00,33.88,34.11,33.88,34.11,176400.0,33.88,34.11,33.88,34.11,176400.0
2023-04-11 10:00:00,34.12,34.24,34.0,34.16,283650.0,34.12,34.24,34.0,34.16,283650.0
2023-04-11 10:30:00,34.14,34.14,34.09,34.1,20000.0,34.14,34.14,34.09,34.1,20000.0
2023-04-11 11:00:00,34.13,34.34,34.11,34.25,206650.0,34.13,34.34,34.11,34.25,206650.0
2023-04-11 11:30:00,34.17,34.3,34.17,34.3,45100.0,34.17,34.3,34.17,34.3,45100.0
2023-04-11 12:00:00,34.34,34.38,34.31,34.33,202300.0,34.34,34.38,34.31,34.33,202300.0
2023-04-11 12:30:00,34.38,34.42,34.37,34.42,70000.0,34.38,34.42,34.37,34.42,70000.0
2023-04-11 13:00:00,34.38,34.42,34.33,34.4,85650.0,34.38,34.42,34.33,34.4,85650.0
2023-04-11 13:30:00,34.39,34.49,34.37,34.41,191100.0,34.39,34.49,34.37,34.41,191100.0
2023-04-11 14:00:00,34.43,34.44,34.39,34.43,71050.0,34.43,34.44,34.39,34.43,71050.0
2023-04-11 14:30:00,34.44,34.44,34.41,34.43,75300.0,34.44,34.44,34.41,34.43,75300.0
2023-04-11 15:00:00,34.42,34.47,34.41,34.46,200200.0,34.42,34.47,34.41,34.46,200200.0
2023-04-11 15:30:00,34.43,34.46,34.24,34.27,1081950.0,34.43,34.46,34.24,34.27,1081950.0
2023-04-12 09:30:00,34.6,34.66,34.3,34.35,222750.0,34.6,34.66,34.3,34.35,222750.0
2023-04-12 10:00:00,34.38,34.56,34.38,34.56,225850.0,34.38,34.56,34.38,34.56,225850.0
2023-04-12 10:30:00,34.55,34.55,34.26,34.28,245050.0,34.55,34.55,34.26,34.28,245050.0
2023-04-12 11:00:00,34.28,34.29,34.2,34.26,122950.0,34.28,34.29,34.2,34.26,122950.0
2023-04-12 11:30:00,34.25,34.35,34.2,34.35,73000.0,34.25,34.35,34.2,34.35,73000.0
2023-04-12 12:00:00,34.32,34.36,34.32,34.32,70000.0,34.32,34.36,34.32,34.32,70000.0
2023-04-12 12:30:00,34.29,34.37,34.29,34.37,114900.0,34.29,34.37,34.29,34.37,114900.0
2023-04-12 13:00:00,34.34,34.4,34.31,34.32,92000.0,34.34,34.4,34.31,34.32,92000.0
2023-04-12 13:30:00,34.33,34.35,34.14,34.14,170650.0,34.33,34.35,34.14,34.14,170650.0
2023-04-12 14:00:00,34.26,34.32,34.14,34.14,125200.0,34.26,34.32,34.14,34.14,125200.0
2023-04-12 14:30:00,34.14,34.18,34.1,34.15,237900.0,34.14,34.18,34.1,34.15,237900.0
2023-04-12 15:00:00,34.15,34.15,33.96,34.01,261350.0,34.15,34.15,33.96,34.01,261350.0
2023-04-12 15:30:00,34.02,34.02,33.88,33.89,868800.0,34.02,34.02,33.88,33.89,868800.0
2023-04-13 09:30:00,34.25,34.29,34.12,34.21,316900.0,34.25,34.29,34.12,34.21,316900.0
2023-04-13 10:00:00,34.18,34.33,34.18,34.29,110500.0,34.18,34.33,34.18,34.29,110500.0
2023-04-13 10:30:00,34.32,34.41,34.3,34.3,177350.0,34.32,34.41,34.3,34.3,177350.0
2023-04-13 11:00:00,34.29,34.36,34.23,34.26,197400.0,34.29,34.36,34.23,34.26,197400.0
2023-04-13 11:30:00,34.25,34.25,34.25,34.25,25000.0,34.25,34.25,34.25,34.25,25000.0
2023-04-13 12:00:00,34.3,34.3,34.22,34.23,107300.0,34.3,34.3,34.22,34.23,107300.0
2023-04-13 12:30:00,34.23,34.24,34.22,34.22,36650.0,34.23,34.24,34.22,34.22,36650.0
2023-04-13 13:00:00,34.23,34.34,34.16,34.34,278550.0,34.23,34.34,34.16,34.34,278550.0
2023-04-13 13:30:00,34.37,34.4,34.34,34.37,151150.0,34.37,34.4,34.34,34.37,151150.0
2023-04-13 14:00:00,34.38,34.47,34.38,34.43,107700.0,34.38,34.47,34.38,34.43,107700.0
2023-04-13 14:30:00,34.44,34.49,34.4,34.49,124650.0,34.44,34.49,34.4,34.49,124650.0
2023-04-13 15:00:00,34.49,34.5,34.46,34.48,183500.0,34.49,34.5,34.46,34.48,183500.0
2023-04-13 15:30:00,34.46,34.48,34.34,34.35,780200.0,34.46,34.48,34.34,34.35,780200.0
2023-04-14 09:30:00,34.36,34.8,34.35,34.78,561650.0,34.36,34.8,34.35,34.78,561650.0
2023-04-14 10:00:00,34.7,34.7,34.56,34.59,337250.0,34.7,34.7,34.56,34.59,337250.0
2023-04-14 10:30:00,34.58,34.59,34.51,34.58,255000.0,34.58,34.59,34.51,34.58,255000.0
2023-04-14 11:00:00,34.6,34.66,34.53,34.53,220000.0,34.6,34.66,34.53,34.53,220000.0
2023-04-14 11:30:00,34.53,34.57,34.46,34.57,170300.0,34.53,34.57,34.46,34.57,170300.0
2023-04-14 12:00:00,34.6,34.65,34.56,34.64,194950.0,34.6,34.65,34.56,34.64,194950.0
2023-04-14 12:30:00,34.64,34.64,34.59,34.59,85500.0,34.64,34.64,34.59,34.59,85500.0
2023-04-14 13:00:00,34.61,34.67,34.59,34.64,55000.0,34.61,34.67,34.59,34.64,55000.0
2023-04-14 13:30:00,34.59,34.69,34.57,34.69,49300.0,34.59,34.69,34.57,34.69,49300.0
2023-04-14 14:00:00,34.67,34.7,34.66,34.68,98000.0,34.67,34.7,34.66,34.68,98000.0
2023-04-14 14:30:00,34.71,34.76,34.69,34.7,151900.0,34.71,34.76,34.69,34.7,151900.0
2023-04-14 15:00:00,34.67,34.83,34.66,34.81,241250.0,34.67,34.83,34.66,34.81,241250.0
2023-04-14 15:30:00,34.81,34.84,34.73,34.74,991300.0,34.81,34.84,34.73,34.74,991300.0
2023-04-17 09:30:00,34.96,35.1,34.85,35.01,404400.0,34.96,35.1,34.85,35.01,404400.0
2023-04-17 10:00:00,35.07,35.13,35.02,35.05,272150.0,35.07,35.13,35.02,35.05,272150.0
2023-04-17 10:30:00,35.03,35.03,34.84,34.92,175100.0,35.03,35.03,34.84,34.92,175100.0
2023-04-17 11:00:00,34.93,34.99,34.89,34.91,367400.0,34.93,34.99,34.89,34.91,367400.0
2023-04-17 11:30:00,34.87,34.88,34.77,34.85,327050.0,34.87,34.88,34.77,34.85,327050.0
2023-04-17 12:00:00,34.85,34.91,34.82,34.86,196600.0,34.85,34.91,34.82,34.86,196600.0
2023-04-17 12:30:00,34.9,34.9,34.85,34.87,113300.0,34.9,34.9,34.85,34.87,113300.0
2023-04-17 13:00:00,34.87,34.92,34.84,34.91,132300.0,34.87,34.92,34.84,34.91,132300.0
2023-04-17 13:30:00,34.92,34.96,34.9,34.9,235500.0,34.92,34.96,34.9,34.9,235500.0
2023-04-17 14:00:00,34.9,34.93,34.89,34.93,60200.0,34.9,34.93,34.89,34.93,60200.0
2023-04-17 14:30:00,34.94,35.08,34.93,35.04,342250.0,34.94,35.08,34.93,35.04,342250.0
2023-04-17 15:00:00,35.04,35.15,35.04,35.12,660550.0,35.04,35.15,35.04,35.12,660550.0
2023-04-17 15:30:00,35.12,35.51,35.07,35.5,3325500.0,35.12,35.51,35.07,35.5,3325500.0
2023-04-18 09:30:00,35.66,35.96,35.6,35.88,1431550.0,35.66,35.96,35.6,35.88,1431550.0
2023-04-18 10:00:00,35.84,35.89,35.77,35.77,465550.0,35.84,35.89,35.77,35.77,465550.0
2023-04-18 10:30:00,35.75,35.81,35.73,35.76,168800.0,35.75,35.81,35.73,35.76,168800.0
2023-04-18 11:00:00,35.75,35.81,35.68,35.69,327250.0,35.75,35.81,35.68,35.69,327250.0
2023-04-18 11:30:00,35.71,35.79,35.65,35.71,192100.0,35.71,35.79,35.65,35.71,192100.0
2023-04-18 12:00:00,35.76,35.77,35.72,35.74,195000.0,35.76,35.77,35.72,35.74,195000.0
2023-04-18 12:30:00,35.76,35.76,35.64,35.71,298800.0,35.76,35.76,35.64,35.71,298800.0
2023-04-18 13:00:00,35.65,35.76,35.65,35.72,227800.0,35.65,35.76,35.65,35.72,227800.0
2023-04-18 13:30:00,35.71,35.72,35.64,35.64,193700.0,35.71,35.72,35.64,35.64,193700.0
2023-04-18 14:00:00,35.65,35.7,35.62,35.69,212250.0,35.65,35.7,35.62,35.69,212250.0
2023-04-18 14:30:00,35.68,35.7,35.55,35.63,207100.0,35.68,35.7,35.55,35.63,207100.0
2023-04-18 15:00:00,35.65,35.69,35.54,35.58,304400.0,35.65,35.69,35.54,35.58,304400.0
2023-04-18 15:30:00,35.57,35.62,35.51,35.55,1069850.0,35.57,35.62,35.51,35.55,1069850.0
2023-04-19 09:30:00,35.71,35.86,35.6,35.66,892600.0,35.71,35.86,35.6,35.66,892600.0
2023-04-19 10:00:00,35.67,35.82,35.6,35.75,285000.0,35.67,35.82,35.6,35.75,285000.0
2023-04-19 10:30:00,35.77,35.86,35.7,35.79,320900.0,35.77,35.86,35.7,35.79,320900.0
2023-04-19 11:00:00,35.78,35.93,35.78,35.93,388250.0,35.78,35.93,35.78,35.93,388250.0
2023-04-19 11:30:00,35.92,36.12,35.91,36.08,471950.0,35.92,36.12,35.91,36.08,471950.0
2023-04-19 12:00:00,36.1,36.16,36.06,36.06,202750.0,36.1,36.16,36.06,36.06,202750.0
2023-04-19 12:30:00,36.09,36.14,35.99,36.06,211300.0,36.09,36.14,35.99,36.06,211300.0
2023-04-19 13:00:00,36.1,36.12,36.04,36.11,168250.0,36.1,36.12,36.04,36.11,168250.0
2023-04-19 13:30:00,36.1,36.12,36.07,36.11,97000.0,36.1,36.12,36.07,36.11,97000.0
2023-04-19 14:00:00,36.13,36.13,36.09,36.1,65500.0,36.13,36.13,36.09,36.1,65500.0
2023-04-19 14:30:00,36.09,36.15,36.08,36.15,132150.0,36.09,36.15,36.08,36.15,132150.0
2023-04-19 15:00:00,36.1,36.19,36.09,36.15,215950.0,36.1,36.19,36.09,36.15,215950.0
2023-04-19 15:30:00,36.14,36.16,36.01,36.08,769800.0,36.14,36.16,36.01,36.08,769800.0
2023-04-20 09:30:00,36.05,36.16,35.9,36.1,445850.0,36.05,36.16,35.9,36.1,445850.0
2023-04-20 10:00:00,36.1,36.31,36.06,36.3,498050.0,36.1,36.31,36.06,36.3,498050.0
2023-04-20 10:30:00,36.33,36.33,36.23,36.24,367200.0,36.33,36.33,36.23,36.24,367200.0
2023-04-20 11:00:00,36.22,36.22,36.01,36.01,184750.0,36.22,36.22,36.01,36.01,184750.0
2023-04-20 11:30:00,36.04,36.11,36.03,36.11,362450.0,36.04,36.11,36.03,36.11,362450.0
2023-04-20 12:00:00,36.12,36.23,36.09,36.22,177900.0,36.12,36.23,36.09,36.22,177900.0
2023-04-20 12:30:00,36.26,36.33,36.26,36.31,80050.0,36.26,36.33,36.26,36.31,80050.0
2023-04-20 13:00:00,36.29,36.33,36.27,36.27,90000.0,36.29,36.33,36.27,36.27,90000.0
2023-04-20 13:30:00,36.27,36.28,36.04,36.05,431500.0,36.27,36.28,36.04,36.05,431500.0
2023-04-20 14:00:00,36.02,36.04,35.96,35.98,253950.0,36.02,36.04,35.96,35.98,253950.0
2023-04-20 14:30:00,35.98,36.01,35.9,36.0,268200.0,35.98,36.01,35.9,36.0,268200.0
2023-04-20 15:00:00,36.0,36.01,35.85,35.89,337600.0,36.0,36.01,35.85,35.89,337600.0
2023-04-20 15:30:00,35.85,36.01,35.85,35.99,753950.0,35.85,36.01,35.85,35.99,753950.0
2023-04-21 09:30:00,36.1,36.16,35.84,35.9,833200.0,36.1,36.16,35.84,35.9,833200.0
2023-04-21 10:00:00,35.87,35.87,35.75,35.83,577000.0,35.87,35.87,35.75,35.83,577000.0
2023-04-21 10:30:00,35.81,35.86,35.62,35.81,535300.0,35.81,35.86,35.62,35.81,535300.0
2023-04-21 11:00:00,35.81,35.98,35.81,35.98,342900.0,35.81,35.98,35.81,35.98,342900.0
2023-04-21 11:30:00,35.96,35.98,35.83,35.86,216250.0,35.96,35.98,35.83,35.86,216250.0
2023-04-21 12:00:00,35.92,35.95,35.9,35.9,132550.0,35.92,35.95,35.9,35.9,132550.0
2023-04-21 12:30:00,35.91,35.97,35.86,35.93,112100.0,35.91,35.97,35.86,35.93,112100.0
2023-04-21 13:00:00,35.91,35.99,35.91,35.94,125500.0,35.91,35.99,35.91,35.94,125500.0
2023-04-21 13:30:00,35.96,36.0,35.96,35.98,80200.0,35.96,36.0,35.96,35.98,80200.0
2023-04-21 14:00:00,36.0,36.02,35.96,36.01,120000.0,36.0,36.02,35.96,36.01,120000.0
2023-04-21 14:30:00,35.98,35.98,35.92,35.96,118950.0,35.98,35.98,35.92,35.96,118950.0
2023-04-21 15:00:00,35.99,36.02,35.97,36.02,204100.0,35.99,36.02,35.97,36.02,204100.0
2023-04-21 15:30:00,36.01,36.04,35.96,35.99,1055150.0,36.01,36.04,35.96,35.99,1055150.0
2023-04-24 09:30:00,36.26,36.26,36.0,36.07,1108350.0,36.26,36.26,36.0,36.07,1108350.0
2023-04-24 10:00:00,36.04,36.16,35.91,35.98,724950.0,36.04,36.16,35.91,35.98,724950.0
2023-04-24 10:30:00,35.96,36.01,35.86,35.92,230950.0,35.96,36.01,35.86,35.92,230950.0
2023-04-24 11:00:00,35.88,36.0,35.88,35.97,190000.0,35.88,36.0,35.88,35.97,190000.0
2023-04-24 11:30:00,35.97,35.99,35.94,35.96,93850.0,35.97,35.99,35.94,35.96,93850.0
2023-04-24 12:00:00,35.99,36.02,35.96,36.0,224000.0,35.99,36.02,35.96,36.0,224000.0
2023-04-24 12:30:00,36.0,36.09,36.0,36.07,80200.0,36.0,36.09,36.0,36.07,80200.0
2023-04-24 13:00:00,36.07,36.13,36.05,36.07,182350.0,36.07,36.13,36.05,36.07,182350.0
2023-04-24 13:30:00,36.08,36.13,36.0,36.06,185200.0,36.08,36.13,36.0,36.06,185200.0
2023-04-24 14:00:00,36.05,36.08,36.01,36.02,326150.0,36.05,36.08,36.01,36.02,326150.0
2023-04-24 14:30:00,36.02,36.02,35.92,35.99,357400.0,36.02,36.02,35.92,35.99,357400.0
2023-04-24 15:00:00,36.0,36.03,35.99,36.02,193150.0,36.0,36.03,35.99,36.02,193150.0
2023-04-24 15:30:00,36.03,36.05,35.93,35.94,686850.0,36.03,36.05,35.93,35.94,686850.0
2023-04-25 09:30:00,35.92,36.3,35.91,36.3,587150.0,35.92,36.3,35.91,36.3,587150.0
2023-04-25 10:00:00,36.32,36.34,35.99,35.99,322550.0,36.32,36.34,35.99,35.99,322550.0
2023-04-25 10:30:00,35.97,36.13,35.97,36.06,186500.0,35.97,36.13,35.97,36.06,186500.0
2023-04-25 11:00:00,36.06,36.13,35.98,35.99,378750.0,36.06,36.13,35.98,35.99,378750.0
2023-04-25 11:30:00,35.97,36.0,35.87,35.87,180450.0,35.97,36.0,35.87,35.87,180450.0
2023-04-25 12:00:00,35.89,36.01,35.86,35.97,257650.0,35.89,36.01,35.86,35.97,257650.0
2023-04-25 12:30:00,35.96,35.97,35.86,35.93,581450.0,35.96,35.97,35.86,35.93,581450.0
2023-04-25 13:00:00,35.94,35.98,35.89,35.95,310500.0,35.94,35.98,35.89,35.95,310500.0
2023-04-25 13:30:00,35.94,35.98,35.89,35.92,300400.0,35.94,35.98,35.89,35.92,300400.0
2023-04-25 14:00:00,35.93,35.98,35.88,35.89,327400.0,35.93,35.98,35.88,35.89,327400.0
2023-04-25 14:30:00,35.89,35.9,35.8,35.8,372350.0,35.89,35.9,35.8,35.8,372350.0
2023-04-25 15:00:00,35.83,35.86,35.79,35.83,356450.0,35.83,35.86,35.79,35.83,356450.0
2023-04-25 15:30:00,35.81,35.85,35.61,35.66,1564950.0,35.81,35.85,35.61,35.66,1564950.0
2023-04-26 09:30:00,38.36,40.21,38.36,40.12,8887300.0,38.36,40.21,38.36,40.12,8887300.0
2023-04-26 10:00:00,40.18,40.95,40.07,40.36,8272350.0,40.18,40.95,40.07,40.36,8272350.0
2023-04-26 10:30:00,40.37,40.82,40.29,40.77,2490350.0,40.37,40.82,40.29,40.77,2490350.0
2023-04-26 11:00:00,40.79,40.84,40.59,40.63,2561350.0,40.79,40.84,40.59,40.63,2561350.0
2023-04-26 11:30:00,40.65,40.9,40.56,40.77,1672450.0,40.65,40.9,40.56,40.77,1672450.0
2023-04-26 12:00:00,40.75,40.95,40.72,40.73,1184000.0,40.75,40.95,40.72,40.73,1184000.0
2023-04-26 12:30:00,40.72,40.87,40.68,40.81,677850.0,40.72,40.87,40.68,40.81,677850.0
2023-04-26 13:00:00,40.8,40.82,40.62,40.64,723200.0,40.8,40.82,40.62,40.64,723200.0
2023-04-26 13:30:00,40.63,40.69,40.52,40.54,612000.0,40.63,40.69,40.52,40.54,612000.0
2023-04-26 14:00:00,40.55,40.75,40.55,40.69,469850.0,40.55,40.75,40.55,40.69,469850.0
2023-04-26 14:30:00,40.68,40.72,40.6,40.63,554300.0,40.68,40.72,40.6,40.63,554300.0
2023-04-26 15:00:00,40.61,40.61,40.18,40.32,1521950.0,40.61,40.61,40.18,40.32,1521950.0
2023-04-26 15:30:00,40.34,40.38,40.02,40.25,4075150.0,40.34,40.38,40.02,40.25,4075150.0
2023-04-27 09:30:00,40.52,40.6,39.96,39.96,1231450.0,40.52,40.6,39.96,39.96,1231450.0
2023-04-27 10:00:00,40.02,40.23,39.95,39.96,609900.0,40.02,40.23,39.95,39.96,609900.0
2023-04-27 10:30:00,39.95,40.15,39.92,40.15,398950.0,39.95,40.15,39.92,40.15,398950.0
2023-04-27 11:00:00,40.13,40.26,40.13,40.24,203750.0,40.13,40.26,40.13,40.24,203750.0
2023-04-27 11:30:00,40.3,40.45,40.28,40.44,351250.0,40.3,40.45,40.28,40.44,351250.0
2023-04-27 12:00:00,40.44,40.44,40.28,40.31,345050.0,40.44,40.44,40.28,40.31,345050.0
2023-04-27 12:30:00,40.3,40.52,40.3,40.48,326500.0,40.3,40.52,40.3,40.48,326500.0
2023-04-27 13:00:00,40.52,40.66,40.51,40.64,375000.0,40.52,40.66,40.51,40.64,375000.0
2023-04-27 13:30:00,40.66,40.66,40.52,40.56,416400.0,40.66,40.66,40.52,40.56,416400.0
2023-04-27 14:00:00,40.58,40.58,40.53,40.57,393200.0,40.58,40.58,40.53,40.57,393200.0
2023-04-27 14:30:00,40.57,40.7,40.55,40.68,327900.0,40.57,40.7,40.55,40.68,327900.0
2023-04-27 15:00:00,40.67,40.68,40.61,40.67,266400.0,40.67,40.68,40.61,40.67,266400.0
2023-04-27 15:30:00,40.66,40.76,40.64,40.75,1463800.0,40.66,40.76,40.64,40.75,1463800.0
2023-04-28 09:30:00,40.62,40.8,40.52,40.8,572850.0,40.62,40.8,40.52,40.8,572850.0
2023-04-28 10:00:00,40.75,41.1,40.73,40.96,933900.0,40.75,41.1,40.73,40.96,933900.0
2023-04-28 10:30:00,40.98,41.15,40.9,41.02,508900.0,40.98,41.15,40.9,41.02,508900.0
2023-04-28 11:00:00,40.98,41.06,40.98,41.0,265800.0,40.98,41.06,40.98,41.0,265800.0
2023-04-28 11:30:00,41.02,41.03,40.96,41.0,151350.0,41.02,41.03,40.96,41.0,151350.0
2023-04-28 12:00:00,40.99,41.06,40.97,40.98,236000.0,40.99,41.06,40.97,40.98,236000.0
2023-04-28 12:30:00,40.98,41.06,40.96,41.06,171250.0,40.98,41.06,40.96,41.06,171250.0
2023-04-28 13:00:00,41.07,41.26,41.06,41.21,446950.0,41.07,41.26,41.06,41.21,446950.0
2023-04-28 13:30:00,41.22,41.24,41.16,41.21,357300.0,41.22,41.24,41.16,41.21,357300.0
2023-04-28 14:00:00,41.21,41.42,41.21,41.38,525200.0,41.21,41.42,41.21,41.38,525200.0
2023-04-28 14:30:00,41.4,41.42,41.27,41.27,277600.0,41.4,41.42,41.27,41.27,277600.0
2023-04-28 15:00:00,41.28,41.29,41.14,41.15,470050.0,41.28,41.29,41.14,41.15,470050.0
2023-04-28 15:30:00,41.18,41.38,41.14,41.37,1313700.0,41.18,41.38,41.14,41.37,1313700.0
2023-05-01 09:30:00,41.1,41.19,40.9,41.07,1187300.0,41.1,41.19,40.9,41.07,1187300.0
2023-05-01 10:00:00,41.07,41.55,41.05,41.28,754000.0,41.07,41.55,41.05,41.28,754000.0
2023-05-01 10:30:00,41.27,41.37,41.1,41.37,457750.0,41.27,41.37,41.1,41.37,457750.0
2023-05-01 11:00:00,41.4,41.45,41.3,41.36,326000.0,41.4,41.45,41.3,41.36,326000.0
2023-05-01 11:30:00,41.32,41.34,41.07,41.23,688700.0,41.32,41.34,41.07,41.23,688700.0
2023-05-01 12:00:00,41.23,41.3,41.19,41.24,275300.0,41.23,41.3,41.19,41.24,275300.0
2023-05-01 12:30:00,41.24,41.28,41.18,41.21,219000.0,41.24,41.28,41.18,41.21,219000.0
2023-05-01 13:00:00,41.25,41.25,41.15,41.17,201550.0,41.25,41.25,41.15,41.17,201550.0
2023-05-01 13:30:00,41.17,41.17,41.07,41.07,225450.0,41.17,41.17,41.07,41.07,225450.0
2023-05-01 14:00:00,41.05,41.05,40.84,40.87,874650.0,41.05,41.05,40.84,40.87,874650.0
2023-05-01 14:30:00,40.88,40.91,40.76,40.91,610200.0,40.88,40.91,40.76,40.91,610200.0
2023-05-01 15:00:00,40.87,41.0,40.87,40.95,325300.0,40.87,41.0,40.87,40.95,325300.0
2023-05-01 15:30:00,40.95,40.96,40.74,40.76,1430950.0,40.95,40.96,40.74,40.76,1430950.0
2023-05-02 09:30:00,40.86,40.91,40.61,40.85,363150.0,40.86,40.91,40.61,40.85,363150.0
2023-05-02 10:00:00,40.87,40.99,40.68,40.68,636000.0,40.87,40.99,40.68,40.68,636000.0
2023-05-02 10:30:00,40.72,40.72,40.58,40.64,259250.0,40.72,40.72,40.58,40.64,259250.0
2023-05-02 11:00:00,40.62,40.74,40.52,40.64,262400.0,40.62,40.74,40.52,40.64,262400.0
2023-05-02 11:30:00,40.65,40.94,40.61,40.91,274050.0,40.65,40.94,40.61,40.91,274050.0
2023-05-02 12:00:00,40.91,41.14,40.91,41.13,225400.0,40.91,41.14,40.91,41.13,225400.0
2023-05-02 12:30:00,41.13,41.18,41.06,41.06,259400.0,41.13,41.18,41.06,41.06,259400.0
2023-05-02 13:00:00,41.09,41.11,40.99,41.03,201550.0,41.09,41.11,40.99,41.03,201550.0
2023-05-02 13:30:00,41.07,41.16,41.06,41.12,177900.0,41.07,41.16,41.06,41.12,177900.0
2023-05-02 14:00:00,41.1,41.12,41.02,41.06,213250.0,41.1,41.12,41.02,41.06,213250.0
2023-05-02 14:30:00,41.03,41.18,41.02,41.15,265400.0,41.03,41.18,41.02,41.15,265400.0
2023-05-02 15:00:00,41.15,41.18,41.09,41.13,139900.0,41.15,41.18,41.09,41.13,139900.0
2023-05-02 15:30:00,41.13,41.17,41.06,41.06,807700.0,41.13,41.17,41.06,41.06,807700.0
2023-05-03 09:30:00,41.08,41.1,40.96,41.09,386100.0,41.08,41.1,40.96,41.09,386100.0
2023-05-03 10:00:00,41.11,41.14,40.94,41.09,403250.0,41.11,41.14,40.94,41.09,403250.0
2023-05-03 10:30:00,41.12,41.13,40.94,40.95,157250.0,41.12,41.13,40.94,40.95,157250.0
2023-05-03 11:00:00,40.98,41.09,40.97,41.07,120000.0,40.98,41.09,40.97,41.07,120000.0
2023-05-03 11:30:00,41.06,41.07,41.01,41.06,95000.0,41.06,41.07,41.01,41.06,95000.0
2023-05-03 12:00:00,41.04,41.08,40.99,41.08,85000.0,41.04,41.08,40.99,41.08,85000.0
2023-05-03 12:30:00,41.08,41.1,40.97,41.09,65550.0,41.08,41.1,40.97,41.09,65550.0
2023-05-03 13:00:00,41.07,41.11,41.07,41.11,85000.0,41.07,41.11,41.07,41.11,85000.0
2023-05-03 13:30:00,41.09,41.13,41.08,41.13,272150.0,41.09,41.13,41.08,41.13,272150.0
2023-05-03 14:00:00,41.11,41.22,41.01,41.18,285250.0,41.11,41.22,41.01,41.18,285250.0
2023-05-03 14:30:00,41.2,41.24,41.05,41.15,441050.0,41.2,41.24,41.05,41.15,441050.0
2023-05-03 15:00:00,41.21,41.33,41.09,41.23,839250.0,41.21,41.33,41.09,41.23,839250.0
2023-05-03 15:30:00,41.2,41.24,41.03,41.19,1201150.0,41.2,41.24,41.03,41.19,1201150.0
2023-05-04 09:30:00,41.17,41.21,41.05,41.17,243900.0,41.17,41.21,41.05,41.17,243900.0
2023-05-04 10:00:00,41.14,41.25,41.07,41.17,285300.0,41.14,41.25,41.07,41.17,285300.0
2023-05-04 10:30:00,41.14,41.14,40.93,40.93,291450.0,41.14,41.14,40.93,40.93,291450.0
2023-05-04 11:00:00,40.91,40.93,40.7,40.82,571800.0,40.91,40.93,40.7,40.82,571800.0
2023-05-04 11:30:00,40.8,40.82,40.73,40.73,30000.0,40.8,40.82,40.73,40.73,30000.0
2023-05-04 12:00:00,40.81,40.83,40.74,40.81,67050.0,40.81,40.83,40.74,40.81,67050.0
2023-05-04 12:30:00,40.77,40.88,40.75,40.85,67100.0,40.77,40.88,40.75,40.85,67100.0
2023-05-04 13:00:00,40.88,40.97,40.87,40.92,229100.0,40.88,40.97,40.87,40.92,229100.0
2023-05-04 13:30:00,40.9,40.9,40.85,40.87,53800.0,40.9,40.9,40.85,40.87,53800.0
2023-05-04 14:00:00,40.85,40.92,40.84,40.84,67100.0,40.85,40.92,40.84,40.84,67100.0
2023-05-04 14:30:00,40.72,40.8,40.7,40.7,116100.0,40.72,40.8,40.7,40.7,116100.0
2023-05-04 15:00:00,40.74,40.79,40.61,40.66,165100.0,40.74,40.79,40.61,40.66,165100.0
2023-05-04 15:30:00,40.69,40.73,40.57,40.64,844500.0,40.69,40.73,40.57,40.64,844500.0
2023-05-05 09:30:00,40.65,40.67,40.41,40.52,394800.0,40.65,40.67,40.41,40.52,394800.0
2023-05-05 10:00:00,40.57,40.7,40.57,40.62,823200.0,40.57,40.7,40.57,40.62,823200.0
2023-05-05 10:30:00,40.63,40.69,40.63,40.67,472300.0,40.63,40.69,40.63,40.67,472300.0
2023-05-05 11:00:00,40.64,40.65,40.44,40.52,320800.0,40.64,40.65,40.44,40.52,320800.0
2023-05-05 11:30:00,40.53,40.57,40.49,40.57,400000.0,40.53,40.57,40.49,40.57,400000.0
2023-05-05 12:00:00,40.56,40.57,40.53,40.54,50000.0,40.56,40.57,40.53,40.54,50000.0
2023-05-05 12:30:00,40.54,40.57,40.5,40.57,324100.0,40.54,40.57,40.5,40.57,324100.0
2023-05-05 13:00:00,40.56,40.57,40.54,40.56,105200.0,40.56,40.57,40.54,40.56,105200.0
2023-05-05 13:30:00,40.56,40.61,40.56,40.61,142400.0,40.56,40.61,40.56,40.61,142400.0
2023-05-05 14:00:00,40.59,40.6,40.53,40.59,168600.0,40.59,40.6,40.53,40.59,168600.0
2023-05-05 14:30:00,40.62,40.65,40.6,40.61,362100.0,40.62,40.65,40.6,40.61,362100.0
2023-05-05 15:00:00,40.63,40.67,40.6,40.67,208600.0,40.63,40.67,40.6,40.67,208600.0
2023-05-05 15:30:00,40.66,40.66,40.48,40.57,891750.0,40.66,40.66,40.48,40.57,891750.0
2023-05-08 09:30:00,40.64,40.64,40.33,40.37,545600.0,40.64,40.64,40.33,40.37,545600.0
2023-05-08 10:00:00,40.38,40.56,40.33,40.56,288650.0,40.38,40.56,40.33,40.56,288650.0
2023-05-08 10:30:00,40.54,40.57,40.51,40.52,136850.0,40.54,40.57,40.51,40.52,136850.0
2023-05-08 11:00:00,40.55,40.58,40.49,40.5,266350.0,40.55,40.58,40.49,40.5,266350.0
2023-05-08 11:30:00,40.54,40.64,40.54,40.64,513850.0,40.54,40.64,40.54,40.64,513850.0
2023-05-08 12:00:00,40.65,40.74,40.62,40.62,163900.0,40.65,40.74,40.62,40.62,163900.0
2023-05-08 12:30:00,40.65,40.69,40.62,40.65,200950.0,40.65,40.69,40.62,40.65,200950.0
2023-05-08 13:00:00,40.65,40.7,40.65,40.67,65000.0,40.65,40.7,40.65,40.67,65000.0
2023-05-08 13:30:00,40.7,40.7,40.62,40.66,133150.0,40.7,40.7,40.62,40.66,133150.0
2023-05-08 14:00:00,40.65,40.65,40.47,40.58,874200.0,40.65,40.65,40.47,40.58,874200.0
2023-05-08 14:30:00,40.58,40.59,40.56,40.58,393350.0,40.58,40.59,40.56,40.58,393350.0
2023-05-08 15:00:00,40.59,40.63,40.58,40.62,588200.0,40.59,40.63,40.58,40.62,588200.0
2023-05-08 15:30:00,40.62,40.66,40.53,40.66,1367850.0,40.62,40.66,40.53,40.66,1367850.0
2023-05-09 09:30:00,40.8,40.81,40.63,40.81,257500.0,40.8,40.81,40.63,40.81,257500.0
2023-05-09 10:00:00,40.89,40.94,40.85,40.92,195600.0,40.89,40.94,40.85,40.92,195600.0
2023-05-09 10:30:00,40.88,40.88,40.8,40.85,107500.0,40.88,40.88,40.8,40.85,107500.0
2023-05-09 11:00:00,40.81,40.84,40.8,40.81,100000.0,40.81,40.84,40.8,40.81,100000.0
2023-05-09 11:30:00,40.81,40.89,40.81,40.86,168100.0,40.81,40.89,40.81,40.86,168100.0
2023-05-09 12:00:00,40.86,40.88,40.83,40.86,95000.0,40.86,40.88,40.83,40.86,95000.0
2023-05-09 12:30:00,40.9,40.92,40.88,40.91,174000.0,40.9,40.92,40.88,40.91,174000.0
2023-05-09 13:00:00,40.91,40.92,40.84,40.84,85500.0,40.91,40.92,40.84,40.84,85500.0
2023-05-09 13:30:00,40.77,40.84,40.77,40.83,56150.0,40.77,40.84,40.77,40.83,56150.0
2023-05-09 14:00:00,40.83,40.84,40.71,40.71,62250.0,40.83,40.84,40.71,40.71,62250.0
2023-05-09 14:30:00,40.71,40.73,40.65,40.68,60100.0,40.71,40.73,40.65,40.68,60100.0
2023-05-09 15:00:00,40.69,40.72,40.65,40.67,35000.0,40.69,40.72,40.65,40.67,35000.0
2023-05-09 15:30:00,40.66,40.71,40.62,40.65,302200.0,40.66,40.71,40.62,40.65,302200.0
2023-05-10 09:30:00,40.78,41.1,40.78,41.1,635950.0,40.78,41.1,40.78,41.1,635950.0
2023-05-10 10:00:00,41.11,41.16,40.96,41.05,189000.0,41.11,41.16,40.96,41.05,189000.0
2023-05-10 10:30:00,41.01,41.01,40.86,40.9,306650.0,41.01,41.01,40.86,40.9,306650.0
2023-05-10 11:00:00,40.95,40.99,40.88,40.96,165000.0,40.95,40.99,40.88,40.96,165000.0
2023-05-10 11:30:00,40.95,40.95,40.84,40.84,127350.0,40.95,40.95,40.84,40.84,127350.0
2023-05-10 12:00:00,40.84,40.88,40.84,40.85,110000.0,40.84,40.88,40.84,40.85,110000.0
2023-05-10 12:30:00,40.87,40.88,40.84,40.84,60000.0,40.87,40.88,40.84,40.84,60000.0
2023-05-10 13:00:00,40.83,40.87,40.79,40.79,51250.0,40.83,40.87,40.79,40.79,51250.0
2023-05-10 13:30:00,40.78,40.84,40.73,40.82,131100.0,40.78,40.84,40.73,40.82,131100.0
2023-05-10 14:00:00,40.81,40.86,40.81,40.85,132650.0,40.81,40.86,40.81,40.85,132650.0
2023-05-10 14:30:00,40.86,40.97,40.86,40.95,195500.0,40.86,40.97,40.86,40.95,195500.0
2023-05-10 15:00:00,40.95,41.04,40.91,41.02,287150.0,40.95,41.04,40.91,41.02,287150.0
2023-05-10 15:30:00,41.01,41.1,40.98,41.07,707700.0,41.01,41.1,40.98,41.07,707700.0
2023-05-11 09:30:00,41.11,41.21,41.04,41.13,234900.0,41.11,41.21,41.04,41.13,234900.0
2023-05-11 10:00:00,41.22,41.26,41.12,41.2,118250.0,41.22,41.26,41.12,41.2,118250.0
2023-05-11 10:30:00,41.16,41.16,41.04,41.07,162100.0,41.16,41.16,41.04,41.07,162100.0
2023-05-11 11:00:00,41.09,41.1,41.04,41.07,80700.0,41.09,41.1,41.04,41.07,80700.0
2023-05-11 11:30:00,41.1,41.1,41.06,41.06,63150.0,41.1,41.1,41.06,41.06,63150.0
2023-05-11 12:00:00,41.1,41.17,41.1,41.17,52000.0,41.1,41.17,41.1,41.17,52000.0
2023-05-11 12:30:00,41.19,41.27,41.19,41.26,122900.0,41.19,41.27,41.19,41.26,122900.0
2023-05-11 13:00:00,41.26,41.26,41.22,41.22,132250.0,41.26,41.26,41.22,41.22,132250.0
2023-05-11 13:30:00,41.21,41.32,41.13,41.19,596600.0,41.21,41.32,41.13,41.19,596600.0
2023-05-11 14:00:00,41.16,41.2,41.14,41.15,226050.0,41.16,41.2,41.14,41.15,226050.0
2023-05-11 14:30:00,41.16,41.25,41.13,41.15,185000.0,41.16,41.25,41.13,41.15,185000.0
2023-05-11 15:00:00,41.18,41.19,41.12,41.15,106000.0,41.18,41.19,41.12,41.15,106000.0
2023-05-11 15:30:00,41.12,41.22,41.08,41.17,446750.0,41.12,41.22,41.08,41.17,446750.0
2023-05-12 09:30:00,41.09,41.34,41.09,41.21,287450.0,41.09,41.34,41.09,41.21,287450.0
2023-05-12 10:00:00,41.21,41.23,41.1,41.14,248900.0,41.21,41.23,41.1,41.14,248900.0
2023-05-12 10:30:00,41.1,41.11,41.04,41.04,61100.0,41.1,41.11,41.04,41.04,61100.0
2023-05-12 11:00:00,41.04,41.06,40.91,40.91,361800.0,41.04,41.06,40.91,40.91,361800.0
2023-05-12 11:30:00,40.96,40.98,40.95,40.97,66900.0,40.96,40.98,40.95,40.97,66900.0
2023-05-12 12:00:00,41.0,41.0,40.89,40.94,142150.0,41.0,41.0,40.89,40.94,142150.0
2023-05-12 12:30:00,40.9,40.95,40.86,40.86,137250.0,40.9,40.95,40.86,40.86,137250.0
2023-05-12 13:00:00,40.9,40.9,40.81,40.86,167100.0,40.9,40.9,40.81,40.86,167100.0
2023-05-12 13:30:00,40.9,40.9,40.81,40.82,117450.0,40.9,40.9,40.81,40.82,117450.0
2023-05-12 14:00:00,40.81,40.88,40.81,40.88,142850.0,40.81,40.88,40.81,40.88,142850.0
2023-05-12 14:30:00,40.85,40.89,40.82,40.87,150800.0,40.85,40.89,40.82,40.87,150800.0
2023-05-12 15:00:00,40.87,40.9,40.84,40.85,357000.0,40.87,40.9,40.84,40.85,357000.0
2023-05-12 15:30:00,40.89,40.92,40.83,40.91,621750.0,40.89,40.92,40.83,40.91,621750.0
2023-05-15 09:30:00,40.96,41.0,40.78,40.78,208300.0,40.96,41.0,40.78,40.78,208300.0
2023-05-15 10:00:00,40.84,40.94,40.82,40.92,100250.0,40.84,40.94,40.82,40.92,100250.0
2023-05-15 10:30:00,41.0,41.0,40.88,40.88,92400.0,41.0,41.0,40.88,40.88,92400.0
2023-05-15 11:00:00,40.86,40.86,40.71,40.74,175000.0,40.86,40.86,40.71,40.74,175000.0
2023-05-15 11:30:00,40.71,40.88,40.71,40.8,162000.0,40.71,40.88,40.71,40.8,162000.0
2023-05-15 12:00:00,40.77,40.85,40.76,40.81,108600.0,40.77,40.85,40.76,40.81,108600.0
2023-05-15 12:30:00,40.78,40.79,40.72,40.79,25000.0,40.78,40.79,40.72,40.79,25000.0
2023-05-15 13:00:00,40.83,40.92,40.83,40.86,151200.0,40.83,40.92,40.83,40.86,151200.0
2023-05-15 13:30:00,40.86,40.86,40.76,40.81,93800.0,40.86,40.86,40.76,40.81,93800.0
2023-05-15 14:00:00,40.8,40.85,40.79,40.79,105200.0,40.8,40.85,40.79,40.79,105200.0
2023-05-15 14:30:00,40.79,40.86,40.79,40.83,120000.0,40.79,40.86,40.79,40.83,120000.0
2023-05-15 15:00:00,40.83,40.87,40.83,40.85,215200.0,40.83,40.87,40.83,40.85,215200.0
2023-05-15 15:30:00,40.85,40.97,40.8,40.91,865350.0,40.85,40.97,40.8,40.91,865350.0
2023-05-16 09:30:00,40.93,41.05,40.81,40.9,247750.0,40.93,41.05,40.81,40.9,247750.0
2023-05-16 10:00:00,40.92,41.06,40.9,41.04,219550.0,40.92,41.06,40.9,41.04,219550.0
2023-05-16 10:30:00,41.04,41.22,41.04,41.18,372300.0,41.04,41.22,41.04,41.18,372300.0
2023-05-16 11:00:00,41.14,41.21,40.96,40.96,168600.0,41.14,41.21,40.96,40.96,168600.0
2023-05-16 11:30:00,40.95,41.06,40.95,41.03,113850.0,40.95,41.06,40.95,41.03,113850.0
2023-05-16 12:00:00,41.03,41.11,41.02,41.11,150000.0,41.03,41.11,41.02,41.11,150000.0
2023-05-16 12:30:00,41.11,41.12,41.06,41.09,100650.0,41.11,41.12,41.06,41.09,100650.0
2023-05-16 13:00:00,41.11,41.14,41.1,41.11,74400.0,41.11,41.14,41.1,41.11,74400.0
2023-05-16 13:30:00,41.11,41.13,41.09,41.11,92400.0,41.11,41.13,41.09,41.11,92400.0
2023-05-16 14:00:00,41.09,41.1,41.04,41.07,90000.0,41.09,41.1,41.04,41.07,90000.0
2023-05-16 14:30:00,41.08,41.11,41.08,41.09,155000.0,41.08,41.11,41.08,41.09,155000.0
2023-05-16 15:00:00,41.1,41.16,41.08,41.15,370150.0,41.1,41.16,41.08,41.15,370150.0
2023-05-16 15:30:00,41.15,41.2,40.94,40.94,1400950.0,41.15,41.2,40.94,40.94,1400950.0
2023-05-17 09:30:00,41.05,41.12,40.53,40.58,785900.0,41.05,41.12,40.53,40.58,785900.0
2023-05-17 10:00:00,40.64,40.94,40.62,40.86,343700.0,40.64,40.94,40.62,40.86,343700.0
2023-05-17 10:30:00,40.91,40.92,40.77,40.92,285600.0,40.91,40.92,40.77,40.92,285600.0
2023-05-17 11:00:00,40.97,40.97,40.88,40.92,195450.0,40.97,40.97,40.88,40.92,195450.0
2023-05-17 11:30:00,40.96,40.97,40.88,40.88,163350.0,40.96,40.97,40.88,40.88,163350.0
2023-05-17 12:00:00,40.92,40.95,40.9,40.95,123350.0,40.92,40.95,40.9,40.95,123350.0
2023-05-17 12:30:00,40.95,40.97,40.9,40.91,210500.0,40.95,40.97,40.9,40.91,210500.0
2023-05-17 13:00:00,40.91,40.99,40.89,40.98,398450.0,40.91,40.99,40.89,40.98,398450.0
2023-05-17 13:30:00,40.98,41.18,40.95,41.18,177600.0,40.98,41.18,40.95,41.18,177600.0
2023-05-17 14:00:00,41.14,41.4,41.14,41.38,267150.0,41.14,41.4,41.14,41.38,267150.0
2023-05-17 14:30:00,41.37,41.39,41.26,41.3,188500.0,41.37,41.39,41.26,41.3,188500.0
2023-05-17 15:00:00,41.31,41.36,41.2,41.23,153150.0,41.31,41.36,41.2,41.23,153150.0
2023-05-17 15:30:00,41.22,41.35,41.18,41.23,637250.0,41.22,41.35,41.18,41.23,637250.0
2023-05-18 09:30:00,41.22,41.42,41.14,41.16,301750.0,41.22,41.42,41.14,41.16,301750.0
2023-05-18 10:00:00,41.16,41.55,41.16,41.54,353550.0,41.16,41.55,41.16,41.54,353550.0
2023-05-18 10:30:00,41.56,41.56,41.4,41.52,206600.0,41.56,41.56,41.4,41.52,206600.0
2023-05-18 11:00:00,41.53,41.68,41.52,41.56,486500.0,41.53,41.68,41.52,41.56,486500.0
2023-05-18 11:30:00,41.56,41.71,41.56,41.58,199500.0,41.56,41.71,41.56,41.58,199500.0
2023-05-18 12:00:00,41.6,41.69,41.6,41.6,137500.0,41.6,41.69,41.6,41.6,137500.0
2023-05-18 12:30:00,41.6,41.64,41.56,41.61,250600.0,41.6,41.64,41.56,41.61,250600.0
2023-05-18 13:00:00,41.61,41.61,41.56,41.57,250000.0,41.61,41.61,41.56,41.57,250000.0
2023-05-18 13:30:00,41.59,41.61,41.51,41.51,213600.0,41.59,41.61,41.51,41.51,213600.0
2023-05-18 14:00:00,41.58,41.8,41.58,41.8,353700.0,41.58,41.8,41.58,41.8,353700.0
2023-05-18 14:30:00,41.77,41.9,41.75,41.9,324950.0,41.77,41.9,41.75,41.9,324950.0
2023-05-18 15:00:00,41.88,41.92,41.84,41.87,430400.0,41.88,41.92,41.84,41.87,430400.0
2023-05-18 15:30:00,41.85,41.93,41.68,41.9,1002250.0,41.85,41.93,41.68,41.9,1002250.0
2023-05-19 09:30:00,41.87,42.15,41.87,42.01,598450.0,41.87,42.15,41.87,42.01,598450.0
2023-05-19 10:00:00,42.03,42.13,41.98,42.11,305250.0,42.03,42.13,41.98,42.11,305250.0
2023-05-19 10:30:00,42.09,42.09,41.98,41.98,292450.0,42.09,42.09,41.98,41.98,292450.0
2023-05-19 11:00:00,42.08,42.08,42.01,42.01,139650.0,42.08,42.08,42.01,42.01,139650.0
2023-05-19 11:30:00,42.02,42.2,41.99,42.15,249400.0,42.02,42.2,41.99,42.15,249400.0
2023-05-19 12:00:00,42.17,42.19,42.11,42.12,219850.0,42.17,42.19,42.11,42.12,219850.0
2023-05-19 12:30:00,42.12,42.17,42.1,42.17,95000.0,42.12,42.17,42.1,42.17,95000.0
2023-05-19 13:00:00,42.12,42.14,42.1,42.14,65000.0,42.12,42.14,42.1,42.14,65000.0
2023-05-19 13:30:00,42.13,42.14,42.02,42.02,194500.0,42.13,42.14,42.02,42.02,194500.0
2023-05-19 14:00:00,42.02,42.05,41.96,42.02,155400.0,42.02,42.05,41.96,42.02,155400.0
2023-05-19 14:30:00,42.02,42.07,41.98,42.04,195350.0,42.02,42.07,41.98,42.04,195350.0
2023-05-19 15:00:00,42.02,42.06,41.96,41.97,340000.0,42.02,42.06,41.96,41.97,340000.0
2023-05-19 15:30:00,41.96,42.16,41.94,42.13,1201250.0,41.96,42.16,41.94,42.13,1201250.0
2023-05-22 09:30:00,42.22,42.38,42.14,42.37,884250.0,42.22,42.38,42.14,42.37,884250.0
2023-05-22 10:00:00,42.36,42.8,42.23,42.68,500650.0,42.36,42.8,42.23,42.68,500650.0
2023-05-22 10:30:00,42.69,42.69,42.46,42.57,339200.0,42.69,42.69,42.46,42.57,339200.0
2023-05-22 11:00:00,42.57,42.59,42.43,42.52,428700.0,42.57,42.59,42.43,42.52,428700.0
2023-05-22 11:30:00,42.44,42.45,42.18,42.31,365300.0,42.44,42.45,42.18,42.31,365300.0
2023-05-22 12:00:00,42.35,42.4,42.3,42.3,162000.0,42.35,42.4,42.3,42.3,162000.0
2023-05-22 12:30:00,42.31,42.37,42.26,42.36,123900.0,42.31,42.37,42.26,42.36,123900.0
2023-05-22 13:00:00,42.38,42.41,42.29,42.32,107500.0,42.38,42.41,42.29,42.32,107500.0
2023-05-22 13:30:00,42.32,42.32,42.17,42.17,157250.0,42.32,42.32,42.17,42.17,157250.0
2023-05-22 14:00:00,42.2,42.26,42.11,42.19,205700.0,42.2,42.26,42.11,42.19,205700.0
2023-05-22 14:30:00,42.24,42.24,42.14,42.17,134450.0,42.24,42.24,42.14,42.17,134450.0
2023-05-22 15:00:00,42.15,42.15,42.03,42.09,233900.0,42.15,42.15,42.03,42.09,233900.0
2023-05-22 15:30:00,42.03,42.06,41.96,42.05,590450.0,42.03,42.06,41.96,42.05,590450.0
2023-05-23 09:30:00,41.86,42.14,41.86,41.96,259850.0,41.86,42.14,41.86,41.96,259850.0
2023-05-23 10:00:00,41.96,42.01,41.86,41.88,257200.0,41.96,42.01,41.86,41.88,257200.0
2023-05-23 10:30:00,41.88,41.89,41.8,41.8,226050.0,41.88,41.89,41.8,41.8,226050.0
2023-05-23 11:00:00,41.79,41.81,41.56,41.69,257900.0,41.79,41.81,41.56,41.69,257900.0
2023-05-23 11:30:00,41.65,41.65,41.43,41.46,297700.0,41.65,41.65,41.43,41.46,297700.0
2023-05-23 12:00:00,41.45,41.45,41.23,41.26,397300.0,41.45,41.45,41.23,41.26,397300.0
2023-05-23 12:30:00,41.29,41.32,41.15,41.16,314450.0,41.29,41.32,41.15,41.16,314450.0
2023-05-23 13:00:00,41.15,41.15,41.06,41.06,374550.0,41.15,41.15,41.06,41.06,374550.0
2023-05-23 13:30:00,41.06,41.2,41.04,41.05,555550.0,41.06,41.2,41.04,41.05,555550.0
2023-05-23 14:00:00,41.08,41.15,40.88,40.97,395450.0,41.08,41.15,40.88,40.97,395450.0
2023-05-23 14:30:00,40.96,40.97,40.84,40.92,526800.0,40.96,40.97,40.84,40.92,526800.0
2023-05-23 15:00:00,40.97,40.97,40.82,40.85,515750.0,40.97,40.97,40.82,40.85,515750.0
2023-05-23 15:30:00,40.89,40.98,40.88,40.94,875800.0,40.89,40.98,40.88,40.94,875800.0
2023-05-24 09:30:00,40.9,41.22,40.82,41.22,317050.0,40.9,41.22,40.82,41.22,317050.0
2023-05-24 10:00:00,41.21,41.28,41.08,41.13,230600.0,41.21,41.28,41.08,41.13,230600.0
2023-05-24 10:30:00,41.12,41.15,41.0,41.07,352200.0,41.12,41.15,41.0,41.07,352200.0
2023-05-24 11:00:00,41.04,41.1,40.92,41.01,299100.0,41.04,41.1,40.92,41.01,299100.0
2023-05-24 11:30:00,41.03,41.03,40.93,40.99,82950.0,41.03,41.03,40.93,40.99,82950.0
2023-05-24 12:00:00,41.02,41.05,41.0,41.04,135200.0,41.02,41.05,41.0,41.04,135200.0
2023-05-24 12:30:00,41.04,41.07,41.04,41.06,175000.0,41.04,41.07,41.04,41.06,175000.0
2023-05-24 13:00:00,41.05,41.08,40.94,41.03,180600.0,41.05,41.08,40.94,41.03,180600.0
2023-05-24 13:30:00,41.06,41.11,41.03,41.07,190500.0,41.06,41.11,41.03,41.07,190500.0
2023-05-24 14:00:00,41.07,41.09,41.03,41.04,98450.0,41.07,41.09,41.03,41.04,98450.0
2023-05-24 14:30:00,41.03,41.04,40.98,41.01,126250.0,41.03,41.04,40.98,41.01,126250.0
2023-05-24 15:00:00,41.0,41.17,40.98,41.16,157650.0,41.0,41.17,40.98,41.16,157650.0
2023-05-24 15:30:00,41.2,41.2,41.02,41.1,532100.0,41.2,41.2,41.02,41.1,532100.0
2023-05-25 09:30:00,41.39,41.74,41.14,41.28,824550.0,41.39,41.74,41.14,41.28,824550.0
2023-05-25 10:00:00,41.44,41.45,41.23,41.26,333850.0,41.44,41.45,41.23,41.26,333850.0
2023-05-25 10:30:00,41.34,41.35,41.22,41.28,99800.0,41.34,41.35,41.22,41.28,99800.0
2023-05-25 11:00:00,41.3,41.47,41.3,41.36,168450.0,41.3,41.47,41.3,41.36,168450.0
2023-05-25 11:30:00,41.39,41.45,41.31,41.41,280000.0,41.39,41.45,41.31,41.41,280000.0
2023-05-25 12:00:00,41.39,41.56,41.37,41.49,355350.0,41.39,41.56,41.37,41.49,355350.0
2023-05-25 12:30:00,41.52,41.54,41.4,41.41,240950.0,41.52,41.54,41.4,41.41,240950.0
2023-05-25 13:00:00,41.38,41.45,41.37,41.41,168500.0,41.38,41.45,41.37,41.41,168500.0
2023-05-25 13:30:00,41.4,41.44,41.36,41.38,158000.0,41.4,41.44,41.36,41.38,158000.0
2023-05-25 14:00:00,41.41,41.48,41.37,41.46,410700.0,41.41,41.48,41.37,41.46,410700.0
2023-05-25 14:30:00,41.46,41.46,41.34,41.39,113250.0,41.46,41.46,41.34,41.39,113250.0
2023-05-25 15:00:00,41.37,41.46,41.34,41.34,290900.0,41.37,41.46,41.34,41.34,290900.0
2023-05-25 15:30:00,41.34,41.34,41.11,41.17,735450.0,41.34,41.34,41.11,41.17,735450.0
2023-05-26 09:30:00,41.14,41.57,41.14,41.4,412150.0,41.14,41.57,41.14,41.4,412150.0
2023-05-26 10:00:00,41.4,41.42,41.3,41.38,256850.0,41.4,41.42,41.3,41.38,256850.0
2023-05-26 10:30:00,41.38,41.52,41.32,41.49,225300.0,41.38,41.52,41.32,41.49,225300.0
2023-05-26 11:00:00,41.51,41.57,41.45,41.51,130350.0,41.51,41.57,41.45,41.51,130350.0
2023-05-26 11:30:00,41.51,41.59,41.51,41.53,112650.0,41.51,41.59,41.51,41.53,112650.0
2023-05-26 12:00:00,41.52,41.59,41.5,41.54,95050.0,41.52,41.59,41.5,41.54,95050.0
2023-05-26 12:30:00,41.54,41.56,41.51,41.54,125850.0,41.54,41.56,41.51,41.54,125850.0
2023-05-26 13:00:00,41.54,41.56,41.44,41.44,212750.0,41.54,41.56,41.44,41.44,212750.0
2023-05-26 13:30:00,41.46,41.48,41.37,41.48,210400.0,41.46,41.48,41.37,41.48,210400.0
2023-05-26 14:00:00,41.48,41.53,41.45,41.5,113000.0,41.48,41.53,41.45,41.5,113000.0
2023-05-26 14:30:00,41.5,41.5,41.41,41.41,364100.0,41.5,41.5,41.41,41.41,364100.0
2023-05-26 15:00:00,41.43,41.52,41.42,41.51,359950.0,41.43,41.52,41.42,41.51,359950.0
2023-05-26 15:30:00,41.5,41.52,41.31,41.38,971950.0,41.5,41.52,41.31,41.38,971950.0
2023-05-30 09:30:00,41.45,41.95,41.45,41.77,716550.0,41.45,41.95,41.45,41.77,716550.0
2023-05-30 10:00:00,41.8,41.9,41.7,41.78,205000.0,41.8,41.9,41.7,41.78,205000.0
2023-05-30 10:30:00,41.79,41.83,41.74,41.82,228600.0,41.79,41.83,41.74,41.82,228600.0
2023-05-30 11:00:00,41.85,41.85,41.62,41.72,200550.0,41.85,41.85,41.62,41.72,200550.0
2023-05-30 11:30:00,41.71,41.81,41.57,41.72,343050.0,41.71,41.81,41.57,41.72,343050.0
2023-05-30 12:00:00,41.69,41.69,41.52,41.52,304400.0,41.69,41.69,41.52,41.52,304400.0
2023-05-30 12:30:00,41.52,41.59,41.46,41.59,287700.0,41.52,41.59,41.46,41.59,287700.0
2023-05-30 13:00:00,41.53,41.59,41.39,41.45,203100.0,41.53,41.59,41.39,41.45,203100.0
2023-05-30 13:30:00,41.38,41.49,41.32,41.33,170000.0,41.38,41.49,41.32,41.33,170000.0
2023-05-30 14:00:00,41.35,41.45,41.31,41.41,279000.0,41.35,41.45,41.31,41.41,279000.0
2023-05-30 14:30:00,41.43,41.58,41.42,41.58,345750.0,41.43,41.58,41.42,41.58,345750.0
2023-05-30 15:00:00,41.55,41.65,41.46,41.59,481150.0,41.55,41.65,41.46,41.59,481150.0
2023-05-30 15:30:00,41.61,41.61,41.29,41.46,1428500.0,41.61,41.61,41.29,41.46,1428500.0
2023-05-31 09:30:00,41.4,41.55,41.27,41.44,509700.0,41.4,41.55,41.27,41.44,509700.0
2023-05-31 10:00:00,41.39,41.39,41.18,41.23,311200.0,41.39,41.39,41.18,41.23,311200.0
2023-05-31 10:30:00,41.27,41.44,41.27,41.44,392850.0,41.27,41.44,41.27,41.44,392850.0
2023-05-31 11:00:00,41.39,41.39,41.2,41.28,143250.0,41.39,41.39,41.2,41.28,143250.0
2023-05-31 11:30:00,41.25,41.25,41.2,41.22,239950.0,41.25,41.25,41.2,41.22,239950.0
2023-05-31 12:00:00,41.23,41.27,41.2,41.22,267850.0,41.23,41.27,41.2,41.22,267850.0
2023-05-31 12:30:00,41.22,41.38,41.22,41.36,85000.0,41.22,41.38,41.22,41.36,85000.0
2023-05-31 13:00:00,41.33,41.38,41.33,41.36,80000.0,41.33,41.38,41.33,41.36,80000.0
2023-05-31 13:30:00,41.38,41.43,41.36,41.41,195300.0,41.38,41.43,41.36,41.41,195300.0
2023-05-31 14:00:00,41.39,41.43,41.34,41.4,149450.0,41.39,41.43,41.34,41.4,149450.0
2023-05-31 14:30:00,41.37,41.39,41.35,41.36,111700.0,41.37,41.39,41.35,41.36,111700.0
2023-05-31 15:00:00,41.4,41.44,41.4,41.42,211750.0,41.4,41.44,41.4,41.42,211750.0
2023-05-31 15:30:00,41.42,41.56,41.38,41.52,726950.0,41.42,41.56,41.38,41.52,726950.0
2023-06-01 09:30:00,41.16,41.6,41.16,41.58,566800.0,41.16,41.6,41.16,41.58,566800.0
2023-06-01 10:00:00,41.62,41.66,41.45,41.52,160100.0,41.62,41.66,41.45,41.52,160100.0
2023-06-01 10:30:00,41.52,41.59,41.43,41.54,63600.0,41.52,41.59,41.43,41.54,63600.0
2023-06-01 11:00:00,41.52,41.52,41.41,41.47,153250.0,41.52,41.52,41.41,41.47,153250.0
2023-06-01 11:30:00,41.39,41.54,41.39,41.54,150050.0,41.39,41.54,41.39,41.54,150050.0
2023-06-01 12:00:00,41.57,41.6,41.51,41.52,85000.0,41.57,41.6,41.51,41.52,85000.0
2023-06-01 12:30:00,41.55,41.55,41.51,41.54,35000.0,41.55,41.55,41.51,41.54,35000.0
2023-06-01 13:00:00,41.53,41.59,41.5,41.57,127200.0,41.53,41.59,41.5,41.57,127200.0
2023-06-01 13:30:00,41.59,41.76,41.59,41.72,154700.0,41.59,41.76,41.59,41.72,154700.0
2023-06-01 14:00:00,41.68,41.71,41.63,41.69,111250.0,41.68,41.71,41.63,41.69,111250.0
2023-06-01 14:30:00,41.65,41.67,41.61,41.67,98400.0,41.65,41.67,41.61,41.67,98400.0
2023-06-01 15:00:00,41.68,41.73,41.62,41.7,176150.0,41.68,41.73,41.62,41.7,176150.0
2023-06-01 15:30:00,41.7,41.71,41.55,41.68,585250.0,41.7,41.71,41.55,41.68,585250.0
2023-06-02 09:30:00,41.45,41.84,41.23,41.26,527750.0,41.45,41.84,41.23,41.26,527750.0
2023-06-02 10:00:00,41.25,41.39,41.21,41.38,323850.0,41.25,41.39,41.21,41.38,323850.0
2023-06-02 10:30:00,41.41,41.62,41.41,41.52,111050.0,41.41,41.62,41.41,41.52,111050.0
2023-06-02 11:00:00,41.46,41.51,41.4,41.42,174800.0,41.46,41.51,41.4,41.42,174800.0
2023-06-02 11:30:00,41.4,41.44,41.35,41.44,251100.0,41.4,41.44,41.35,41.44,251100.0
2023-06-02 12:00:00,41.42,41.42,41.34,41.34,110900.0,41.42,41.42,41.34,41.34,110900.0
2023-06-02 12:30:00,41.39,41.47,41.39,41.47,129250.0,41.39,41.47,41.39,41.47,129250.0
2023-06-02 13:00:00,41.52,41.54,41.51,41.54,32250.0,41.52,41.54,41.51,41.54,32250.0
2023-06-02 13:30:00,41.51,41.52,41.49,41.52,30000.0,41.51,41.52,41.49,41.52,30000.0
2023-06-02 14:00:00,41.48,41.48,41.41,41.41,170450.0,41.48,41.48,41.41,41.41,170450.0
2023-06-02 14:30:00,41.39,41.47,41.37,41.37,201250.0,41.39,41.47,41.37,41.37,201250.0
2023-06-02 15:00:00,41.39,41.39,41.28,41.32,341300.0,41.39,41.39,41.28,41.32,341300.0
2023-06-02 15:30:00,41.3,41.38,41.23,41.23,409300.0,41.3,41.38,41.23,41.23,409300.0
2023-06-05 09:30:00,41.17,41.29,41.14,41.14,259800.0,41.17,41.29,41.14,41.14,259800.0
2023-06-05 10:00:00,41.2,41.37,41.2,41.35,250050.0,41.2,41.37,41.2,41.35,250050.0
2023-06-05 10:30:00,41.32,41.4,41.3,41.34,427400.0,41.32,41.4,41.3,41.34,427400.0
2023-06-05 11:00:00,41.38,41.38,41.31,41.33,210250.0,41.38,41.38,41.31,41.33,210250.0
2023-06-05 11:30:00,41.37,41.38,41.32,41.32,190250.0,41.37,41.38,41.32,41.32,190250.0
2023-06-05 12:00:00,41.34,41.37,41.3,41.33,199750.0,41.34,41.37,41.3,41.33,199750.0
2023-06-05 12:30:00,41.33,41.36,41.32,41.34,45800.0,41.33,41.36,41.32,41.34,45800.0
2023-06-05 13:00:00,41.38,41.5,41.36,41.46,269950.0,41.38,41.5,41.36,41.46,269950.0
2023-06-05 13:30:00,41.45,41.5,41.44,41.5,105400.0,41.45,41.5,41.44,41.5,105400.0
2023-06-05 14:00:00,41.51,41.54,41.5,41.53,273800.0,41.51,41.54,41.5,41.53,273800.0
2023-06-05 14:30:00,41.48,41.48,41.4,41.44,67900.0,41.48,41.48,41.4,41.44,67900.0
2023-06-05 15:00:00,41.44,41.5,41.39,41.47,256700.0,41.44,41.5,41.39,41.47,256700.0
2023-06-05 15:30:00,41.48,41.52,41.46,41.48,902800.0,41.48,41.52,41.46,41.48,902800.0
2023-06-06 09:30:00,41.59,41.59,41.33,41.39,152600.0,41.59,41.59,41.33,41.39,152600.0
2023-06-06 10:00:00,41.43,41.49,41.38,41.4,125000.0,41.43,41.49,41.38,41.4,125000.0
2023-06-06 10:30:00,41.41,41.41,41.34,41.34,73250.0,41.41,41.41,41.34,41.34,73250.0
2023-06-06 11:00:00,41.32,41.32,41.18,41.26,244850.0,41.32,41.32,41.18,41.26,244850.0
2023-06-06 11:30:00,41.26,41.28,41.21,41.28,65300.0,41.26,41.28,41.21,41.28,65300.0
2023-06-06 12:00:00,41.21,41.24,41.17,41.23,129750.0,41.21,41.24,41.17,41.23,129750.0
2023-06-06 12:30:00,41.22,41.26,41.21,41.23,65450.0,41.22,41.26,41.21,41.23,65450.0
2023-06-06 13:00:00,41.23,41.23,41.18,41.21,55000.0,41.23,41.23,41.18,41.21,55000.0
2023-06-06 13:30:00,41.2,41.22,41.19,41.21,146650.0,41.2,41.22,41.19,41.21,146650.0
2023-06-06 14:00:00,41.19,41.22,41.12,41.15,98600.0,41.19,41.22,41.12,41.15,98600.0
2023-06-06 14:30:00,41.18,41.2,41.16,41.2,122800.0,41.18,41.2,41.16,41.2,122800.0
2023-06-06 15:00:00,41.21,41.21,41.16,41.17,57000.0,41.21,41.21,41.16,41.17,57000.0
2023-06-06 15:30:00,41.16,41.19,41.14,41.17,518650.0,41.16,41.19,41.14,41.17,518650.0
2023-06-07 09:30:00,41.18,41.46,41.06,41.17,594500.0,41.18,41.46,41.06,41.17,594500.0
2023-06-07 10:00:00,41.17,41.18,40.97,41.03,352700.0,41.17,41.18,40.97,41.03,352700.0
2023-06-07 10:30:00,41.0,41.0,40.8,40.87,114650.0,41.0,41.0,40.8,40.87,114650.0
2023-06-07 11:00:00,40.95,40.95,40.84,40.89,67500.0,40.95,40.95,40.84,40.89,67500.0
2023-06-07 11:30:00,40.89,40.92,40.64,40.64,341450.0,40.89,40.92,40.64,40.64,341450.0
2023-06-07 12:00:00,40.67,40.72,40.65,40.67,104750.0,40.67,40.72,40.65,40.67,104750.0
2023-06-07 12:30:00,40.67,40.75,40.53,40.55,251750.0,40.67,40.75,40.53,40.55,251750.0
2023-06-07 13:00:00,40.55,40.55,40.36,40.39,290150.0,40.55,40.55,40.36,40.39,290150.0
2023-06-07 13:30:00,40.37,40.52,40.28,40.52,342950.0,40.37,40.52,40.28,40.52,342950.0
2023-06-07 14:00:00,40.53,40.6,40.47,40.48,231150.0,40.53,40.6,40.47,40.48,231150.0
2023-06-07 14:30:00,40.47,40.47,40.37,40.43,229750.0,40.47,40.47,40.37,40.43,229750.0
2023-06-07 15:00:00,40.43,40.45,40.34,40.44,350800.0,40.43,40.45,40.34,40.44,350800.0
2023-06-07 15:30:00,40.46,40.49,40.4,40.45,884750.0,40.46,40.49,40.4,40.45,884750.0
2023-06-08 09:30:00,40.29,40.78,40.29,40.71,501550.0,40.29,40.78,40.29,40.71,501550.0
2023-06-08 10:00:00,40.79,40.82,40.61,40.62,299050.0,40.79,40.82,40.61,40.62,299050.0
2023-06-08 10:30:00,40.62,40.69,40.57,40.68,60000.0,40.62,40.69,40.57,40.68,60000.0
2023-06-08 11:00:00,40.74,40.74,40.6,40.67,115200.0,40.74,40.74,40.6,40.67,115200.0
2023-06-08 11:30:00,40.62,40.66,40.56,40.62,100800.0,40.62,40.66,40.56,40.62,100800.0
2023-06-08 12:00:00,40.66,40.67,40.56,40.6,97150.0,40.66,40.67,40.56,40.6,97150.0
2023-06-08 12:30:00,40.61,40.61,40.41,40.41,89750.0,40.61,40.61,40.41,40.41,89750.0
2023-06-08 13:00:00,40.48,40.48,40.36,40.42,60400.0,40.48,40.48,40.36,40.42,60400.0
2023-06-08 13:30:00,40.37,40.41,40.31,40.41,220800.0,40.37,40.41,40.31,40.41,220800.0
2023-06-08 14:00:00,40.39,40.51,40.38,40.5,154400.0,40.39,40.51,40.38,40.5,154400.0
2023-06-08 14:30:00,40.48,40.5,40.46,40.5,91050.0,40.48,40.5,40.46,40.5,91050.0
2023-06-08 15:00:00,40.49,40.51,40.38,40.46,293350.0,40.49,40.51,40.38,40.46,293350.0
2023-06-08 15:30:00,40.41,40.5,40.38,40.48,344000.0,40.41,40.5,40.38,40.48,344000.0
2023-06-09 09:30:00,40.46,40.71,40.46,40.7,290850.0,40.46,40.71,40.46,40.7,290850.0
2023-06-09 10:00:00,40.78,40.84,40.63,40.84,322250.0,40.78,40.84,40.63,40.84,322250.0
2023-06-09 10:30:00,40.81,40.84,40.66,40.66,172550.0,40.81,40.84,40.66,40.66,172550.0
2023-06-09 11:00:00,40.67,40.72,40.58,40.58,132500.0,40.67,40.72,40.58,40.58,132500.0
2023-06-09 11:30:00,40.58,40.86,40.57,40.76,213100.0,40.58,40.86,40.57,40.76,213100.0
2023-06-09 12:00:00,40.73,40.79,40.69,40.69,116350.0,40.73,40.79,40.69,40.69,116350.0
2023-06-09 12:30:00,40.71,40.78,40.68,40.75,56850.0,40.71,40.78,40.68,40.75,56850.0
2023-06-09 13:00:00,40.77,40.8,40.74,40.8,121050.0,40.77,40.8,40.74,40.8,121050.0
2023-06-09 13:30:00,40.8,40.82,40.76,40.8,47050.0,40.8,40.82,40.76,40.8,47050.0
2023-06-09 14:00:00,40.77,40.77,40.66,40.7,67950.0,40.77,40.77,40.66,40.7,67950.0
2023-06-09 14:30:00,40.7,40.72,40.65,40.72,66750.0,40.7,40.72,40.65,40.72,66750.0
2023-06-09 15:00:00,40.75,40.81,40.71,40.8,180200.0,40.75,40.81,40.71,40.8,180200.0
2023-06-09 15:30:00,40.81,40.84,40.72,40.83,486700.0,40.81,40.84,40.72,40.83,486700.0
2023-06-12 09:30:00,40.99,41.15,40.85,40.89,600050.0,40.99,41.15,40.85,40.89,600050.0
2023-06-12 10:00:00,40.9,40.9,40.66,40.76,70000.0,40.9,40.9,40.66,40.76,70000.0
2023-06-12 10:30:00,40.76,40.99,40.73,40.99,158700.0,40.76,40.99,40.73,40.99,158700.0
2023-06-12 11:00:00,40.97,40.97,40.83,40.93,345600.0,40.97,40.97,40.83,40.93,345600.0
2023-06-12 11:30:00,41.0,41.24,40.99,41.22,298800.0,41.0,41.24,40.99,41.22,298800.0
2023-06-12 12:00:00,41.23,41.23,41.08,41.15,208300.0,41.23,41.23,41.08,41.15,208300.0
2023-06-12 12:30:00,41.14,41.19,41.14,41.16,311100.0,41.14,41.19,41.14,41.16,311100.0
2023-06-12 13:00:00,41.17,41.18,41.09,41.17,132050.0,41.17,41.18,41.09,41.17,132050.0
2023-06-12 13:30:00,41.13,41.13,41.13,41.13,10000.0,41.13,41.13,41.13,41.13,10000.0
2023-06-12 14:00:00,41.08,41.08,41.08,41.08,5000.0,41.08,41.08,41.08,41.08,5000.0
2023-06-12 14:30:00,41.13,41.19,41.13,41.18,75000.0,41.13,41.19,41.13,41.18,75000.0
2023-06-12 15:00:00,41.19,41.2,41.17,41.2,127400.0,41.19,41.2,41.17,41.2,127400.0
2023-06-12 15:30:00,41.22,41.33,41.15,41.3,641600.0,41.22,41.33,41.15,41.3,641600.0
2023-06-13 09:30:00,41.26,41.33,40.99,40.99,346300.0,41.26,41.33,40.99,40.99,346300.0
2023-06-13 10:00:00,41.12,41.15,40.92,40.99,125000.0,41.12,41.15,40.92,40.99,125000.0
2023-06-13 10:30:00,41.03,41.25,41.03,41.24,65050.0,41.03,41.25,41.03,41.24,65050.0
2023-06-13 11:00:00,41.16,41.24,41.16,41.2,30000.0,41.16,41.24,41.16,41.2,30000.0
2023-06-13 11:30:00,41.17,41.2,41.06,41.14,128350.0,41.17,41.2,41.06,41.14,128350.0
2023-06-13 12:00:00,41.12,41.17,41.12,41.17,54050.0,41.12,41.17,41.12,41.17,54050.0
2023-06-13 12:30:00,41.2,41.27,41.19,41.25,98950.0,41.2,41.27,41.19,41.25,98950.0
2023-06-13 13:00:00,41.24,41.24,41.12,41.14,61550.0,41.24,41.24,41.12,41.14,61550.0
2023-06-13 13:30:00,41.17,41.21,41.11,41.12,159800.0,41.17,41.21,41.11,41.12,159800.0
2023-06-13 14:00:00,41.12,41.12,40.98,40.99,132450.0,41.12,41.12,40.98,40.99,132450.0
2023-06-13 14:30:00,41.04,41.15,40.96,41.11,280400.0,41.04,41.15,40.96,41.11,280400.0
2023-06-13 15:00:00,41.17,41.18,41.08,41.08,95500.0,41.17,41.18,41.08,41.08,95500.0
2023-06-13 15:30:00,41.08,41.35,41.08,41.35,714600.0,41.08,41.35,41.08,41.35,714600.0
2023-06-14 09:30:00,41.29,41.42,41.23,41.39,181650.0,41.29,41.42,41.23,41.39,181650.0
2023-06-14 10:00:00,41.35,41.38,41.3,41.35,176750.0,41.35,41.38,41.3,41.35,176750.0
2023-06-14 10:30:00,41.36,41.37,41.25,41.27,80000.0,41.36,41.37,41.25,41.27,80000.0
2023-06-14 11:00:00,41.1,41.31,41.1,41.31,56400.0,41.1,41.31,41.1,41.31,56400.0
2023-06-14 11:30:00,41.25,41.32,41.24,41.25,75000.0,41.25,41.32,41.24,41.25,75000.0
2023-06-14 12:00:00,41.25,41.32,41.25,41.3,42550.0,41.25,41.32,41.25,41.3,42550.0
2023-06-14 12:30:00,41.25,41.29,41.25,41.29,40000.0,41.25,41.29,41.25,41.29,40000.0
2023-06-14 13:00:00,41.25,41.28,41.24,41.28,39500.0,41.25,41.28,41.24,41.28,39500.0
2023-06-14 13:30:00,41.31,41.31,41.27,41.3,50000.0,41.31,41.31,41.27,41.3,50000.0
2023-06-14 14:00:00,41.24,41.29,41.05,41.2,170750.0,41.24,41.29,41.05,41.2,170750.0
2023-06-14 14:30:00,41.2,41.3,41.11,41.22,220600.0,41.2,41.3,41.11,41.22,220600.0
2023-06-14 15:00:00,41.34,41.34,41.19,41.2,319950.0,41.34,41.34,41.19,41.2,319950.0
2023-06-14 15:30:00,41.2,41.23,41.08,41.23,248600.0,41.2,41.23,41.08,41.23,248600.0
2023-06-15 09:30:00,41.14,41.56,41.08,41.44,385650.0,41.14,41.56,41.08,41.44,385650.0
2023-06-15 10:00:00,41.4,41.57,41.36,41.56,249700.0,41.4,41.57,41.36,41.56,249700.0
2023-06-15 10:30:00,41.56,41.56,41.43,41.44,156600.0,41.56,41.56,41.43,41.44,156600.0
2023-06-15 11:00:00,41.42,41.45,41.4,41.44,53500.0,41.42,41.45,41.4,41.44,53500.0
2023-06-15 11:30:00,41.47,41.47,41.38,41.39,245250.0,41.47,41.47,41.38,41.39,245250.0
2023-06-15 12:00:00,41.41,41.41,41.27,41.27,166450.0,41.41,41.41,41.27,41.27,166450.0
2023-06-15 12:30:00,41.26,41.26,41.11,41.16,354450.0,41.26,41.26,41.11,41.16,354450.0
2023-06-15 13:00:00,41.17,41.2,41.14,41.2,146450.0,41.17,41.2,41.14,41.2,146450.0
2023-06-15 13:30:00,41.17,41.22,41.17,41.2,35350.0,41.17,41.22,41.17,41.2,35350.0
2023-06-15 14:00:00,41.17,41.21,41.13,41.18,132700.0,41.17,41.21,41.13,41.18,132700.0
2023-06-15 14:30:00,41.18,41.36,41.18,41.33,250950.0,41.18,41.36,41.18,41.33,250950.0
2023-06-15 15:00:00,41.36,41.36,41.12,41.13,210150.0,41.36,41.36,41.12,41.13,210150.0
2023-06-15 15:30:00,41.14,41.14,41.0,41.06,547600.0,41.14,41.14,41.0,41.06,547600.0
2023-06-16 09:30:00,41.32,41.32,40.96,41.14,1435550.0,41.32,41.32,40.96,41.14,1435550.0
2023-06-16 10:00:00,41.11,41.28,41.11,41.28,60600.0,41.11,41.28,41.11,41.28,60600.0
2023-06-16 10:30:00,41.22,41.22,41.1,41.12,64200.0,41.22,41.22,41.1,41.12,64200.0
2023-06-16 11:00:00,41.13,41.19,40.94,40.97,82200.0,41.13,41.19,40.94,40.97,82200.0
2023-06-16 11:30:00,40.96,41.0,40.9,40.9,146300.0,40.96,41.0,40.9,40.9,146300.0
2023-06-16 12:00:00,40.91,40.95,40.89,40.95,72750.0,40.91,40.95,40.89,40.95,72750.0
2023-06-16 12:30:00,40.92,40.92,40.85,40.91,135000.0,40.92,40.92,40.85,40.91,135000.0
2023-06-16 13:00:00,40.9,40.93,40.85,40.92,70450.0,40.9,40.93,40.85,40.92,70450.0
2023-06-16 13:30:00,40.88,40.9,40.86,40.86,85000.0,40.88,40.9,40.86,40.86,85000.0
2023-06-16 14:00:00,40.86,40.89,40.81,40.81,272100.0,40.86,40.89,40.81,40.81,272100.0
2023-06-16 14:30:00,40.8,40.8,40.7,40.74,141600.0,40.8,40.8,40.7,40.74,141600.0
2023-06-16 15:00:00,40.7,40.75,40.68,40.71,126000.0,40.7,40.75,40.68,40.71,126000.0
2023-06-16 15:30:00,40.74,40.81,40.63,40.7,786900.0,40.74,40.81,40.63,40.7,786900.0
2023-06-20 09:30:00,40.72,41.09,40.69,41.01,707250.0,40.72,41.09,40.69,41.01,707250.0
2023-06-20 10:00:00,40.98,40.98,40.82,40.84,236250.0,40.98,40.98,40.82,40.84,236250.0
2023-06-20 10:30:00,40.87,40.9,40.74,40.82,205050.0,40.87,40.9,40.74,40.82,205050.0
2023-06-20 11:00:00,40.83,40.83,40.76,40.83,150750.0,40.83,40.83,40.76,40.83,150750.0
2023-06-20 11:30:00,40.82,41.0,40.82,40.9,233500.0,40.82,41.0,40.82,40.9,233500.0
2023-06-20 12:00:00,40.94,40.97,40.92,40.95,142000.0,40.94,40.97,40.92,40.95,142000.0
2023-06-20 12:30:00,40.97,41.09,40.97,41.03,229050.0,40.97,41.09,40.97,41.03,229050.0
2023-06-20 13:00:00,41.04,41.14,41.02,41.11,105000.0,41.04,41.14,41.02,41.11,105000.0
2023-06-20 13:30:00,41.1,41.11,41.0,41.03,96800.0,41.1,41.11,41.0,41.03,96800.0
2023-06-20 14:00:00,41.06,41.07,41.04,41.06,65000.0,41.06,41.07,41.04,41.06,65000.0
2023-06-20 14:30:00,41.01,41.06,40.96,41.06,140100.0,41.01,41.06,40.96,41.06,140100.0
2023-06-20 15:00:00,41.03,41.03,41.0,41.02,333700.0,41.03,41.03,41.0,41.02,333700.0
2023-06-20 15:30:00,41.04,41.13,40.97,41.01,476400.0,41.04,41.13,40.97,41.01,476400.0
2023-06-21 09:30:00,41.29,41.69,41.18,41.64,837650.0,41.29,41.69,41.18,41.64,837650.0
2023-06-21 10:00:00,41.63,41.85,41.6,41.68,424700.0,41.63,41.85,41.6,41.68,424700.0
2023-06-21 10:30:00,41.68,41.72,41.42,41.43,578050.0,41.68,41.72,41.42,41.43,578050.0
2023-06-21 11:00:00,41.43,41.45,41.31,41.41,441050.0,41.43,41.45,41.31,41.41,441050.0
2023-06-21 11:30:00,41.39,41.53,41.38,41.43,276050.0,41.39,41.53,41.38,41.43,276050.0
2023-06-21 12:00:00,41.41,41.42,41.32,41.34,229200.0,41.41,41.42,41.32,41.34,229200.0
2023-06-21 12:30:00,41.32,41.33,41.23,41.28,358450.0,41.32,41.33,41.23,41.28,358450.0
2023-06-21 13:00:00,41.23,41.36,41.22,41.34,225000.0,41.23,41.36,41.22,41.34,225000.0
2023-06-21 13:30:00,41.35,41.51,41.35,41.5,216250.0,41.35,41.51,41.35,41.5,216250.0
2023-06-21 14:00:00,41.54,41.62,41.5,41.62,250950.0,41.54,41.62,41.5,41.62,250950.0
2023-06-21 14:30:00,41.61,41.67,41.58,41.59,283000.0,41.61,41.67,41.58,41.59,283000.0
2023-06-21 15:00:00,41.58,41.66,41.56,41.6,213500.0,41.58,41.66,41.56,41.6,213500.0
2023-06-21 15:30:00,41.6,41.6,41.37,41.47,854400.0,41.6,41.6,41.37,41.47,854400.0
2023-06-22 09:30:00,41.38,41.4,41.19,41.3,423050.0,41.38,41.4,41.19,41.3,423050.0
2023-06-22 10:00:00,41.29,41.36,41.24,41.29,300550.0,41.29,41.36,41.24,41.29,300550.0
2023-06-22 10:30:00,41.2,41.31,41.08,41.31,169000.0,41.2,41.31,41.08,41.31,169000.0
2023-06-22 11:00:00,41.35,41.4,41.31,41.32,211050.0,41.35,41.4,41.31,41.32,211050.0
2023-06-22 11:30:00,41.29,41.32,41.13,41.15,180500.0,41.29,41.32,41.13,41.15,180500.0
2023-06-22 12:00:00,41.1,41.1,40.98,41.08,183900.0,41.1,41.1,40.98,41.08,183900.0
2023-06-22 12:30:00,41.04,41.05,40.85,40.91,179950.0,41.04,41.05,40.85,40.91,179950.0
2023-06-22 13:00:00,40.82,40.89,40.82,40.83,95250.0,40.82,40.89,40.82,40.83,95250.0
2023-06-22 13:30:00,40.85,40.98,40.83,40.98,165000.0,40.85,40.98,40.83,40.98,165000.0
2023-06-22 14:00:00,41.02,41.04,41.0,41.01,65000.0,41.02,41.04,41.0,41.01,65000.0
2023-06-22 14:30:00,41.05,41.05,40.97,40.99,98150.0,41.05,41.05,40.97,40.99,98150.0
2023-06-22 15:00:00,40.94,41.0,40.91,40.91,200050.0,40.94,41.0,40.91,40.91,200050.0
2023-06-22 15:30:00,40.89,41.01,40.86,41.01,571850.0,40.89,41.01,40.86,41.01,571850.0
2023-06-23 09:30:00,40.75,41.1,40.74,40.97,551950.0,40.75,41.1,40.74,40.97,551950.0
2023-06-23 10:00:00,40.92,41.18,40.91,40.93,488300.0,40.92,41.18,40.91,40.93,488300.0
2023-06-23 10:30:00,41.02,41.07,40.93,40.94,132000.0,41.02,41.07,40.93,40.94,132000.0
2023-06-23 11:00:00,41.01,41.05,40.97,40.97,333050.0,41.01,41.05,40.97,40.97,333050.0
2023-06-23 11:30:00,40.93,40.98,40.89,40.92,130250.0,40.93,40.98,40.89,40.92,130250.0
2023-06-23 12:00:00,40.91,41.13,40.91,41.07,160050.0,40.91,41.13,40.91,41.07,160050.0
2023-06-23 12:30:00,41.13,41.13,40.99,41.02,160000.0,41.13,41.13,40.99,41.02,160000.0
2023-06-23 13:00:00,40.94,41.0,40.91,40.96,422150.0,40.94,41.0,40.91,40.96,422150.0
2023-06-23 13:30:00,40.98,41.03,40.97,41.03,126950.0,40.98,41.03,40.97,41.03,126950.0
2023-06-23 14:00:00,41.01,41.04,40.89,40.9,157650.0,41.01,41.04,40.89,40.9,157650.0
2023-06-23 14:30:00,40.92,40.94,40.82,40.82,235000.0,40.92,40.94,40.82,40.82,235000.0
2023-06-23 15:00:00,40.84,40.92,40.81,40.86,349450.0,40.84,40.92,40.81,40.86,349450.0
2023-06-23 15:30:00,40.86,40.97,40.8,40.91,1035250.0,40.86,40.97,40.8,40.91,1035250.0
2023-06-26 09:30:00,40.9,41.08,40.81,40.99,269450.0,40.9,41.08,40.81,40.99,269450.0
2023-06-26 10:00:00,40.98,41.03,40.8,40.86,178650.0,40.98,41.03,40.8,40.86,178650.0
2023-06-26 10:30:00,40.89,40.91,40.75,40.8,359350.0,40.89,40.91,40.75,40.8,359350.0
2023-06-26 11:00:00,40.81,40.81,40.63,40.63,413550.0,40.81,40.81,40.63,40.63,413550.0
2023-06-26 11:30:00,40.66,40.72,40.56,40.69,121700.0,40.66,40.72,40.56,40.69,121700.0
2023-06-26 12:00:00,40.62,40.63,40.56,40.62,70550.0,40.62,40.63,40.56,40.62,70550.0
2023-06-26 12:30:00,40.6,40.6,40.5,40.6,182850.0,40.6,40.6,40.5,40.6,182850.0
2023-06-26 13:00:00,40.63,40.63,40.51,40.56,144250.0,40.63,40.63,40.51,40.56,144250.0
2023-06-26 13:30:00,40.56,40.58,40.5,40.56,103200.0,40.56,40.58,40.5,40.56,103200.0
2023-06-26 14:00:00,40.53,40.62,40.53,40.61,133850.0,40.53,40.62,40.53,40.61,133850.0
2023-06-26 14:30:00,40.62,40.76,40.62,40.73,175850.0,40.62,40.76,40.62,40.73,175850.0
2023-06-26 15:00:00,40.71,40.72,40.65,40.7,330000.0,40.71,40.72,40.65,40.7,330000.0
2023-06-26 15:30:00,40.71,40.78,40.63,40.66,859600.0,40.71,40.78,40.63,40.66,859600.0
2023-06-27 09:30:00,40.89,41.0,40.78,40.78,383950.0,40.89,41.0,40.78,40.78,383950.0
2023-06-27 10:00:00,40.8,40.85,40.8,40.81,43500.0,40.8,40.85,40.8,40.81,43500.0
2023-06-27 10:30:00,40.8,40.8,40.66,40.75,138750.0,40.8,40.8,40.66,40.75,138750.0
2023-06-27 11:00:00,40.78,40.85,40.69,40.79,174550.0,40.78,40.85,40.69,40.79,174550.0
2023-06-27 11:30:00,40.79,40.98,40.79,40.97,80000.0,40.79,40.98,40.79,40.97,80000.0
2023-06-27 12:00:00,40.97,41.05,40.95,41.02,84550.0,40.97,41.05,40.95,41.02,84550.0
2023-06-27 12:30:00,41.05,41.18,41.05,41.14,381350.0,41.05,41.18,41.05,41.14,381350.0
2023-06-27 13:00:00,41.12,41.12,41.07,41.08,65000.0,41.12,41.12,41.07,41.08,65000.0
2023-06-27 13:30:00,41.1,41.2,41.08,41.2,168250.0,41.1,41.2,41.08,41.2,168250.0
2023-06-27 14:00:00,41.23,41.23,41.08,41.23,128200.0,41.23,41.23,41.08,41.23,128200.0
2023-06-27 14:30:00,41.21,41.34,41.15,41.31,333700.0,41.21,41.34,41.15,41.31,333700.0
2023-06-27 15:00:00,41.34,41.43,41.32,41.43,202350.0,41.34,41.43,41.32,41.43,202350.0
2023-06-27 15:30:00,41.42,41.43,41.31,41.35,698650.0,41.42,41.43,41.31,41.35,698650.0
2023-06-28 09:30:00,41.44,41.84,41.4,41.84,759700.0,41.44,41.84,41.4,41.84,759700.0
2023-06-28 10:00:00,41.77,42.0,41.74,41.97,670800.0,41.77,42.0,41.74,41.97,670800.0
2023-06-28 10:30:00,41.91,42.12,41.89,42.09,389400.0,41.91,42.12,41.89,42.09,389400.0
2023-06-28 11:00:00,42.12,42.33,42.07,42.07,391800.0,42.12,42.33,42.07,42.07,391800.0
2023-06-28 11:30:00,42.06,42.24,42.05,42.17,403400.0,42.06,42.24,42.05,42.17,403400.0
2023-06-28 12:00:00,42.17,42.24,42.12,42.12,221700.0,42.17,42.24,42.12,42.12,221700.0
2023-06-28 12:30:00,42.09,42.11,41.96,41.99,239050.0,42.09,42.11,41.96,41.99,239050.0
2023-06-28 13:00:00,41.96,42.0,41.92,42.0,38150.0,41.96,42.0,41.92,42.0,38150.0
2023-06-28 13:30:00,41.98,41.99,41.91,41.96,137050.0,41.98,41.99,41.91,41.96,137050.0
2023-06-28 14:00:00,41.93,42.01,41.93,42.0,62400.0,41.93,42.01,41.93,42.0,62400.0
2023-06-28 14:30:00,42.05,42.05,41.89,41.9,111050.0,42.05,42.05,41.89,41.9,111050.0
2023-06-28 15:00:00,41.9,42.05,41.88,42.0,202400.0,41.9,42.05,41.88,42.0,202400.0
2023-06-28 15:30:00,41.99,42.06,41.92,42.06,367450.0,41.99,42.06,41.92,42.06,367450.0
2023-06-29 09:30:00,42.07,42.5,42.06,42.36,1027800.0,42.07,42.5,42.06,42.36,1027800.0
2023-06-29 10:00:00,42.43,42.47,42.27,42.28,177650.0,42.43,42.47,42.27,42.28,177650.0
2023-06-29 10:30:00,42.27,42.3,42.2,42.25,189000.0,42.27,42.3,42.2,42.25,189000.0
2023-06-29 11:00:00,42.32,42.48,42.32,42.43,147250.0,42.32,42.48,42.32,42.43,147250.0
2023-06-29 11:30:00,42.41,42.45,42.33,42.38,599350.0,42.41,42.45,42.33,42.38,599350.0
2023-06-29 12:00:00,42.38,42.42,42.38,42.4,95500.0,42.38,42.42,42.38,42.4,95500.0
2023-06-29 12:30:00,42.42,42.44,42.37,42.4,181100.0,42.42,42.44,42.37,42.4,181100.0
2023-06-29 13:00:00,42.39,42.46,42.38,42.46,89550.0,42.39,42.46,42.38,42.46,89550.0
2023-06-29 13:30:00,42.44,42.44,42.37,42.39,215650.0,42.44,42.44,42.37,42.39,215650.0
2023-06-29 14:00:00,42.39,42.4,42.29,42.29,125700.0,42.39,42.4,42.29,42.29,125700.0
2023-06-29 14:30:00,42.28,42.31,42.16,42.19,125800.0,42.28,42.31,42.16,42.19,125800.0
2023-06-29 15:00:00,42.19,42.27,42.19,42.27,141850.0,42.19,42.27,42.19,42.27,141850.0
2023-06-29 15:30:00,42.27,42.28,42.13,42.23,301700.0,42.27,42.28,42.13,42.23,301700.0
2023-06-30 09:30:00,42.5,42.64,42.4,42.5,489550.0,42.5,42.64,42.4,42.5,489550.0
2023-06-30 10:00:00,42.41,42.53,42.3,42.33,109300.0,42.41,42.53,42.3,42.33,109300.0
2023-06-30 10:30:00,42.43,42.45,42.32,42.45,163000.0,42.43,42.45,42.32,42.45,163000.0
2023-06-30 11:00:00,42.46,42.54,42.46,42.53,206000.0,42.46,42.54,42.46,42.53,206000.0
2023-06-30 11:30:00,42.52,42.54,42.46,42.49,189100.0,42.52,42.54,42.46,42.49,189100.0
2023-06-30 12:00:00,42.5,42.63,42.48,42.62,293650.0,42.5,42.63,42.48,42.62,293650.0
2023-06-30 12:30:00,42.61,42.67,42.61,42.65,101550.0,42.61,42.67,42.61,42.65,101550.0
2023-06-30 13:00:00,42.63,42.63,42.59,42.61,89050.0,42.63,42.63,42.59,42.61,89050.0
2023-06-30 13:30:00,42.64,42.67,42.61,42.61,50000.0,42.64,42.67,42.61,42.61,50000.0
2023-06-30 14:00:00,42.65,42.71,42.62,42.71,154400.0,42.65,42.71,42.62,42.71,154400.0
2023-06-30 14:30:00,42.71,42.72,42.68,42.69,58750.0,42.71,42.72,42.68,42.69,58750.0
2023-06-30 15:00:00,42.67,42.79,42.67,42.79,47650.0,42.67,42.79,42.67,42.79,47650.0
2023-06-30 15:30:00,42.76,42.88,42.74,42.78,762550.0,42.76,42.88,42.74,42.78,762550.0
2023-07-03 09:30:00,42.76,42.95,42.68,42.8,648550.0,42.76,42.95,42.68,42.8,648550.0
2023-07-03 10:00:00,42.79,42.82,42.58,42.6,252650.0,42.79,42.82,42.58,42.6,252650.0
2023-07-03 10:30:00,42.6,42.6,42.48,42.5,628350.0,42.6,42.6,42.48,42.5,628350.0
2023-07-03 11:00:00,42.51,42.57,42.47,42.5,194900.0,42.51,42.57,42.47,42.5,194900.0
2023-07-03 11:30:00,42.47,42.51,42.42,42.42,98200.0,42.47,42.51,42.42,42.42,98200.0
2023-07-03 12:00:00,42.43,42.53,42.38,42.51,219750.0,42.43,42.53,42.38,42.51,219750.0
2023-07-03 12:30:00,42.51,42.56,42.47,42.47,544900.0,42.51,42.56,42.47,42.47,544900.0
2023-07-05 09:30:00,42.34,42.42,42.23,42.42,391700.0,42.34,42.42,42.23,42.42,391700.0
2023-07-05 10:00:00,42.26,42.38,42.26,42.38,131950.0,42.26,42.38,42.26,42.38,131950.0
2023-07-05 10:30:00,42.39,42.41,42.34,42.34,50950.0,42.39,42.41,42.34,42.34,50950.0
2023-07-05 11:00:00,42.34,42.38,42.26,42.28,129800.0,42.34,42.38,42.26,42.28,129800.0
2023-07-05 11:30:00,42.31,42.32,42.26,42.26,35250.0,42.31,42.32,42.26,42.26,35250.0
2023-07-05 12:00:00,42.22,42.23,42.2,42.23,25000.0,42.22,42.23,42.2,42.23,25000.0
2023-07-05 12:30:00,42.22,42.4,42.22,42.37,571050.0,42.22,42.4,42.22,42.37,571050.0
2023-07-05 13:00:00,42.35,42.37,42.35,42.37,49900.0,42.35,42.37,42.35,42.37,49900.0
2023-07-05 13:30:00,42.4,42.45,42.4,42.45,74200.0,42.4,42.45,42.4,42.45,74200.0
2023-07-05 14:00:00,42.48,42.48,42.39,42.39,19900.0,42.48,42.48,42.39,42.39,19900.0
2023-07-05 14:30:00,42.42,42.42,42.36,42.36,76500.0,42.42,42.42,42.36,42.36,76500.0
2023-07-05 15:00:00,42.36,42.42,42.36,42.42,63700.0,42.36,42.42,42.36,42.42,63700.0
2023-07-05 15:30:00,42.42,42.5,42.4,42.41,226700.0,42.42,42.5,42.4,42.41,226700.0
2023-07-06 09:30:00,42.17,42.29,42.06,42.12,289400.0,42.17,42.29,42.06,42.12,289400.0
2023-07-06 10:00:00,42.13,42.17,42.09,42.14,148750.0,42.13,42.17,42.09,42.14,148750.0
2023-07-06 10:30:00,42.09,42.1,42.0,42.04,171400.0,42.09,42.1,42.0,42.04,171400.0
2023-07-06 11:00:00,42.04,42.06,41.96,42.0,160650.0,42.04,42.06,41.96,42.0,160650.0
2023-07-06 11:30:00,41.99,42.02,41.85,41.89,90100.0,41.99,42.02,41.85,41.89,90100.0
2023-07-06 12:00:00,41.88,41.98,41.86,41.98,87400.0,41.88,41.98,41.86,41.98,87400.0
2023-07-06 12:30:00,41.98,42.06,41.98,42.06,80050.0,41.98,42.06,41.98,42.06,80050.0
2023-07-06 13:00:00,42.02,42.08,42.02,42.07,87000.0,42.02,42.08,42.02,42.07,87000.0
2023-07-06 13:30:00,42.06,42.06,42.0,42.04,115050.0,42.06,42.06,42.0,42.04,115050.0
2023-07-06 14:00:00,42.03,42.03,41.97,41.98,40000.0,42.03,42.03,41.97,41.98,40000.0
2023-07-06 14:30:00,41.98,41.99,41.95,41.97,45450.0,41.98,41.99,41.95,41.97,45450.0
2023-07-06 15:00:00,41.94,41.98,41.92,41.96,73700.0,41.94,41.98,41.92,41.96,73700.0
2023-07-06 15:30:00,41.95,41.95,41.85,41.87,286200.0,41.95,41.95,41.85,41.87,286200.0
2023-07-07 09:30:00,41.62,41.83,41.62,41.77,319850.0,41.62,41.83,41.62,41.77,319850.0
2023-07-07 10:00:00,41.72,41.77,41.61,41.65,174250.0,41.72,41.77,41.61,41.65,174250.0
2023-07-07 10:30:00,41.61,41.67,41.52,41.67,136600.0,41.61,41.67,41.52,41.67,136600.0
2023-07-07 11:00:00,41.7,41.81,41.7,41.73,65150.0,41.7,41.81,41.7,41.73,65150.0
2023-07-07 11:30:00,41.72,41.83,41.72,41.81,105000.0,41.72,41.83,41.72,41.81,105000.0
2023-07-07 12:00:00,41.78,41.79,41.75,41.76,76950.0,41.78,41.79,41.75,41.76,76950.0
2023-07-07 12:30:00,41.74,41.78,41.64,41.64,54350.0,41.74,41.78,41.64,41.64,54350.0
2023-07-07 13:00:00,41.68,41.68,41.48,41.56,167200.0,41.68,41.68,41.48,41.56,167200.0
2023-07-07 13:30:00,41.54,41.54,41.49,41.51,139800.0,41.54,41.54,41.49,41.51,139800.0
2023-07-07 14:00:00,41.51,41.54,41.47,41.54,106350.0,41.51,41.54,41.47,41.54,106350.0
2023-07-07 14:30:00,41.44,41.49,41.42,41.46,105000.0,41.44,41.49,41.42,41.46,105000.0
2023-07-07 15:00:00,41.5,41.59,41.5,41.54,375100.0,41.5,41.59,41.5,41.54,375100.0
2023-07-07 15:30:00,41.54,41.61,41.51,41.58,432450.0,41.54,41.61,41.51,41.58,432450.0
2023-07-10 09:30:00,41.5,41.84,41.5,41.83,221300.0,41.5,41.84,41.5,41.83,221300.0
2023-07-10 10:00:00,41.8,41.83,41.7,41.8,141550.0,41.8,41.83,41.7,41.8,141550.0
2023-07-10 10:30:00,41.68,41.8,41.68,41.69,172050.0,41.68,41.8,41.68,41.69,172050.0
2023-07-10 11:00:00,41.67,41.75,41.66,41.75,154750.0,41.67,41.75,41.66,41.75,154750.0
2023-07-10 11:30:00,41.78,41.78,41.7,41.74,35400.0,41.78,41.78,41.7,41.74,35400.0
2023-07-10 12:00:00,41.62,41.8,41.55,41.76,166600.0,41.62,41.8,41.55,41.76,166600.0
2023-07-10 12:30:00,41.72,41.84,41.72,41.84,87650.0,41.72,41.84,41.72,41.84,87650.0
2023-07-10 13:00:00,41.83,41.9,41.82,41.89,98750.0,41.83,41.9,41.82,41.89,98750.0
2023-07-10 13:30:00,41.93,41.98,41.93,41.94,131450.0,41.93,41.98,41.93,41.94,131450.0
2023-07-10 14:00:00,41.9,41.92,41.86,41.92,40100.0,41.9,41.92,41.86,41.92,40100.0
2023-07-10 14:30:00,41.91,41.93,41.83,41.89,100150.0,41.91,41.93,41.83,41.89,100150.0
2023-07-10 15:00:00,41.86,41.93,41.86,41.93,96900.0,41.86,41.93,41.86,41.93,96900.0
2023-07-10 15:30:00,41.93,41.93,41.8,41.88,448650.0,41.93,41.93,41.8,41.88,448650.0
2023-07-11 09:30:00,41.9,42.13,41.72,41.81,417100.0,41.9,42.13,41.72,41.81,417100.0
2023-07-11 10:00:00,41.74,41.77,41.58,41.64,185300.0,41.74,41.77,41.58,41.64,185300.0
2023-07-11 10:30:00,41.72,41.74,41.54,41.6,213050.0,41.72,41.74,41.54,41.6,213050.0
2023-07-11 11:00:00,41.59,41.61,41.5,41.5,100000.0,41.59,41.61,41.5,41.5,100000.0
2023-07-11 11:30:00,41.54,41.57,41.5,41.56,82100.0,41.54,41.57,41.5,41.56,82100.0
2023-07-11 12:00:00,41.58,41.58,41.34,41.38,396150.0,41.58,41.58,41.34,41.38,396150.0
2023-07-11 12:30:00,41.4,41.41,41.3,41.3,169150.0,41.4,41.41,41.3,41.3,169150.0
2023-07-11 13:00:00,41.32,41.34,41.29,41.34,232900.0,41.32,41.34,41.29,41.34,232900.0
2023-07-11 13:30:00,41.3,41.3,41.12,41.26,299050.0,41.3,41.3,41.12,41.26,299050.0
2023-07-11 14:00:00,41.26,41.26,41.11,41.11,242950.0,41.26,41.26,41.11,41.11,242950.0
2023-07-11 14:30:00,41.11,41.13,41.09,41.1,197850.0,41.11,41.13,41.09,41.1,197850.0
2023-07-11 15:00:00,41.11,41.12,41.03,41.04,372400.0,41.11,41.12,41.03,41.04,372400.0
2023-07-11 15:30:00,41.08,41.21,41.05,41.1,932650.0,41.08,41.21,41.05,41.1,932650.0
2023-07-12 09:30:00,41.39,41.39,41.17,41.34,293400.0,41.39,41.39,41.17,41.34,293400.0
2023-07-12 10:00:00,41.35,41.45,41.33,41.44,260000.0,41.35,41.45,41.33,41.44,260000.0
2023-07-12 10:30:00,41.4,41.44,41.32,41.35,128850.0,41.4,41.44,41.32,41.35,128850.0
2023-07-12 11:00:00,41.37,41.49,41.36,41.46,125600.0,41.37,41.49,41.36,41.46,125600.0
2023-07-12 11:30:00,41.53,41.53,41.29,41.3,90250.0,41.53,41.53,41.29,41.3,90250.0
2023-07-12 12:00:00,41.4,41.44,41.37,41.39,76550.0,41.4,41.44,41.37,41.39,76550.0
2023-07-12 12:30:00,41.41,41.44,41.36,41.36,42000.0,41.41,41.44,41.36,41.36,42000.0
2023-07-12 13:00:00,41.42,41.44,41.4,41.4,50000.0,41.42,41.44,41.4,41.4,50000.0
2023-07-12 13:30:00,41.42,41.49,41.41,41.49,85000.0,41.42,41.49,41.41,41.49,85000.0
2023-07-12 14:00:00,41.49,41.65,41.49,41.63,132700.0,41.49,41.65,41.49,41.63,132700.0
2023-07-12 14:30:00,41.59,41.61,41.58,41.58,132500.0,41.59,41.61,41.58,41.58,132500.0
2023-07-12 15:00:00,41.58,41.64,41.5,41.62,97850.0,41.58,41.64,41.5,41.62,97850.0
2023-07-12 15:30:00,41.57,41.61,41.5,41.5,290950.0,41.57,41.61,41.5,41.5,290950.0
2023-07-13 09:30:00,41.7,41.78,41.7,41.7,193500.0,41.7,41.78,41.7,41.7,193500.0
2023-07-13 10:00:00,41.7,41.72,41.5,41.5,97500.0,41.7,41.72,41.5,41.5,97500.0
2023-07-13 10:30:00,41.47,41.47,41.32,41.33,178700.0,41.47,41.47,41.32,41.33,178700.0
2023-07-13 11:00:00,41.33,41.33,41.16,41.17,124700.0,41.33,41.33,41.16,41.17,124700.0
2023-07-13 11:30:00,41.18,41.23,41.17,41.22,151400.0,41.18,41.23,41.17,41.22,151400.0
2023-07-13 12:00:00,41.27,41.3,41.26,41.26,162750.0,41.27,41.3,41.26,41.26,162750.0
2023-07-13 12:30:00,41.26,41.3,41.25,41.27,167400.0,41.26,41.3,41.25,41.27,167400.0
2023-07-13 13:00:00,41.26,41.32,41.22,41.31,189500.0,41.26,41.32,41.22,41.31,189500.0
2023-07-13 13:30:00,41.31,41.32,41.24,41.24,40200.0,41.31,41.32,41.24,41.24,40200.0
2023-07-13 14:00:00,41.26,41.28,41.16,41.16,139400.0,41.26,41.28,41.16,41.16,139400.0
2023-07-13 14:30:00,41.18,41.18,41.05,41.06,544300.0,41.18,41.18,41.05,41.06,544300.0
2023-07-13 15:00:00,41.05,41.1,41.04,41.06,148200.0,41.05,41.1,41.04,41.06,148200.0
2023-07-13 15:30:00,41.04,41.05,40.94,40.98,1004200.0,41.04,41.05,40.94,40.98,1004200.0
2023-07-14 09:30:00,41.16,41.36,41.03,41.35,565000.0,41.16,41.36,41.03,41.35,565000.0
2023-07-14 10:00:00,41.29,41.56,41.29,41.5,255050.0,41.29,41.56,41.29,41.5,255050.0
2023-07-14 10:30:00,41.45,41.45,41.27,41.44,205350.0,41.45,41.45,41.27,41.44,205350.0
2023-07-14 11:00:00,41.5,41.54,41.42,41.45,168000.0,41.5,41.54,41.42,41.45,168000.0
2023-07-14 11:30:00,41.47,41.47,41.34,41.37,167000.0,41.47,41.47,41.34,41.37,167000.0
2023-07-14 12:00:00,41.38,41.38,41.25,41.26,97600.0,41.38,41.38,41.25,41.26,97600.0
2023-07-14 12:30:00,41.29,41.35,41.25,41.29,90200.0,41.29,41.35,41.25,41.29,90200.0
2023-07-14 13:00:00,41.3,41.3,41.21,41.21,132150.0,41.3,41.3,41.21,41.21,132150.0
2023-07-14 13:30:00,41.19,41.23,41.05,41.05,182500.0,41.19,41.23,41.05,41.05,182500.0
2023-07-14 14:00:00,41.04,41.14,40.83,40.83,472450.0,41.04,41.14,40.83,40.83,472450.0
2023-07-14 14:30:00,40.83,40.85,40.68,40.72,492100.0,40.83,40.85,40.68,40.72,492100.0
2023-07-14 15:00:00,40.73,40.92,40.7,40.88,380550.0,40.73,40.92,40.7,40.88,380550.0
2023-07-14 15:30:00,40.88,41.12,40.88,41.12,599900.0,40.88,41.12,40.88,41.12,599900.0
2023-07-17 09:30:00,41.29,42.29,41.26,42.08,1179800.0,41.29,42.29,41.26,42.08,1179800.0
2023-07-17 10:00:00,42.2,42.2,42.0,42.09,312000.0,42.2,42.2,42.0,42.09,312000.0
2023-07-17 10:30:00,42.13,42.2,42.0,42.01,153500.0,42.13,42.2,42.0,42.01,153500.0
2023-07-17 11:00:00,42.06,42.17,41.89,41.93,370250.0,42.06,42.17,41.89,41.93,370250.0
2023-07-17 11:30:00,41.96,42.02,41.92,41.92,418550.0,41.96,42.02,41.92,41.92,418550.0
2023-07-17 12:00:00,41.93,42.16,41.9,42.16,478650.0,41.93,42.16,41.9,42.16,478650.0
2023-07-17 12:30:00,42.12,42.26,42.1,42.24,229100.0,42.12,42.26,42.1,42.24,229100.0
2023-07-17 13:00:00,42.21,42.29,42.16,42.29,264700.0,42.21,42.29,42.16,42.29,264700.0
2023-07-17 13:30:00,42.3,42.3,42.25,42.25,130000.0,42.3,42.3,42.25,42.25,130000.0
2023-07-17 14:00:00,42.27,42.28,42.22,42.28,109300.0,42.27,42.28,42.22,42.28,109300.0
2023-07-17 14:30:00,42.26,42.53,42.25,42.49,597700.0,42.26,42.53,42.25,42.49,597700.0
2023-07-17 15:00:00,42.53,42.6,42.43,42.58,474700.0,42.53,42.6,42.43,42.58,474700.0
2023-07-17 15:30:00,42.58,42.6,42.49,42.58,1296350.0,42.58,42.6,42.49,42.58,1296350.0
2023-07-18 09:30:00,43.05,43.47,42.4,42.5,2005700.0,43.05,43.47,42.4,42.5,2005700.0
2023-07-18 10:00:00,42.45,42.99,42.41,42.86,282750.0,42.45,42.99,42.41,42.86,282750.0
2023-07-18 10:30:00,42.68,43.07,42.68,42.96,243250.0,42.68,43.07,42.68,42.96,243250.0
2023-07-18 11:00:00,43.01,43.01,42.81,42.9,216350.0,43.01,43.01,42.81,42.9,216350.0
2023-07-18 11:30:00,42.85,42.92,42.84,42.86,147950.0,42.85,42.92,42.84,42.86,147950.0
2023-07-18 12:00:00,42.88,42.94,42.83,42.83,108250.0,42.88,42.94,42.83,42.83,108250.0
2023-07-18 12:30:00,42.84,42.94,42.83,42.83,106000.0,42.84,42.94,42.83,42.83,106000.0
2023-07-18 13:00:00,42.77,42.92,42.77,42.9,141350.0,42.77,42.92,42.77,42.9,141350.0
2023-07-18 13:30:00,42.87,42.93,42.77,42.77,56300.0,42.87,42.93,42.77,42.77,56300.0
2023-07-18 14:00:00,42.77,42.86,42.73,42.82,270150.0,42.77,42.86,42.73,42.82,270150.0
2023-07-18 14:30:00,42.8,42.87,42.73,42.87,145700.0,42.8,42.87,42.73,42.87,145700.0
2023-07-18 15:00:00,42.88,43.04,42.84,42.98,427000.0,42.88,43.04,42.84,42.98,427000.0
2023-07-18 15:30:00,43.0,43.08,42.92,43.04,483700.0,43.0,43.08,42.92,43.04,483700.0
2023-07-19 09:30:00,43.3,43.5,43.1,43.14,508900.0,43.3,43.5,43.1,43.14,508900.0
2023-07-19 10:00:00,43.0,43.1,42.97,43.09,216400.0,43.0,43.1,42.97,43.09,216400.0
2023-07-19 10:30:00,43.1,43.11,43.04,43.05,207350.0,43.1,43.11,43.04,43.05,207350.0
2023-07-19 11:00:00,43.05,43.12,43.01,43.08,245150.0,43.05,43.12,43.01,43.08,245150.0
2023-07-19 11:30:00,43.08,43.1,42.93,43.02,323550.0,43.08,43.1,42.93,43.02,323550.0
2023-07-19 12:00:00,43.04,43.08,43.01,43.02,217500.0,43.04,43.08,43.01,43.02,217500.0
2023-07-19 12:30:00,43.05,43.12,42.96,43.0,336400.0,43.05,43.12,42.96,43.0,336400.0
2023-07-19 13:00:00,43.0,43.02,42.95,43.02,221800.0,43.0,43.02,42.95,43.02,221800.0
2023-07-19 13:30:00,43.02,43.05,42.98,43.02,175050.0,43.02,43.05,42.98,43.02,175050.0
2023-07-19 14:00:00,43.02,43.03,42.99,43.01,153850.0,43.02,43.03,42.99,43.01,153850.0
2023-07-19 14:30:00,43.03,43.27,43.03,43.24,566650.0,43.03,43.27,43.03,43.24,566650.0
2023-07-19 15:00:00,43.24,43.29,42.99,43.02,194250.0,43.24,43.29,42.99,43.02,194250.0
2023-07-19 15:30:00,42.97,43.02,42.76,42.8,540150.0,42.97,43.02,42.76,42.8,540150.0
2023-07-20 09:30:00,42.56,42.7,42.15,42.43,624150.0,42.56,42.7,42.15,42.43,624150.0
2023-07-20 10:00:00,42.48,42.48,42.24,42.24,372250.0,42.48,42.48,42.24,42.24,372250.0
2023-07-20 10:30:00,42.18,42.27,42.08,42.26,318150.0,42.18,42.27,42.08,42.26,318150.0
2023-07-20 11:00:00,42.4,42.41,42.23,42.29,227200.0,42.4,42.41,42.23,42.29,227200.0
2023-07-20 11:30:00,42.27,42.34,42.27,42.32,121250.0,42.27,42.34,42.27,42.32,121250.0
2023-07-20 12:00:00,42.32,42.34,42.22,42.22,195000.0,42.32,42.34,42.22,42.22,195000.0
2023-07-20 12:30:00,42.16,42.26,42.12,42.18,110000.0,42.16,42.26,42.12,42.18,110000.0
2023-07-20 13:00:00,42.17,42.18,42.11,42.18,230900.0,42.17,42.18,42.11,42.18,230900.0
2023-07-20 13:30:00,42.18,42.26,42.18,42.2,76350.0,42.18,42.26,42.18,42.2,76350.0
2023-07-20 14:00:00,42.17,42.18,42.03,42.09,307050.0,42.17,42.18,42.03,42.09,307050.0
2023-07-20 14:30:00,42.04,42.1,41.93,41.97,306500.0,42.04,42.1,41.93,41.97,306500.0
2023-07-20 15:00:00,41.93,41.93,41.69,41.76,528500.0,41.93,41.93,41.69,41.76,528500.0
2023-07-20 15:30:00,41.76,41.96,41.76,41.88,565750.0,41.76,41.96,41.76,41.88,565750.0
2023-07-21 09:30:00,42.29,42.6,42.12,42.46,627950.0,42.29,42.6,42.12,42.46,627950.0
2023-07-21 10:00:00,42.48,42.48,41.96,41.96,248200.0,42.48,42.48,41.96,41.96,248200.0
2023-07-21 10:30:00,42.02,42.2,42.02,42.07,216800.0,42.02,42.2,42.02,42.07,216800.0
2023-07-21 11:00:00,42.09,42.24,42.08,42.12,215900.0,42.09,42.24,42.08,42.12,215900.0
2023-07-21 11:30:00,42.2,42.27,42.02,42.03,237800.0,42.2,42.27,42.02,42.03,237800.0
2023-07-21 12:00:00,42.02,42.02,41.84,41.84,80000.0,42.02,42.02,41.84,41.84,80000.0
2023-07-21 12:30:00,41.84,41.87,41.83,41.84,106350.0,41.84,41.87,41.83,41.84,106350.0
2023-07-21 13:00:00,41.84,41.91,41.84,41.86,50000.0,41.84,41.91,41.84,41.86,50000.0
2023-07-21 13:30:00,41.87,41.96,41.83,41.94,197350.0,41.87,41.96,41.83,41.94,197350.0
2023-07-21 14:00:00,41.96,41.96,41.8,41.87,136100.0,41.96,41.96,41.8,41.87,136100.0
2023-07-21 14:30:00,41.84,41.84,41.74,41.77,227400.0,41.84,41.84,41.74,41.77,227400.0
2023-07-21 15:00:00,41.75,41.86,41.73,41.86,226300.0,41.75,41.86,41.73,41.86,226300.0
2023-07-21 15:30:00,41.87,42.03,41.85,41.99,436050.0,41.87,42.03,41.85,41.99,436050.0
2023-07-24 09:30:00,42.09,42.16,41.55,41.55,962050.0,42.09,42.16,41.55,41.55,962050.0
2023-07-24 10:00:00,41.62,41.96,41.55,41.89,559400.0,41.62,41.96,41.55,41.89,559400.0
2023-07-24 10:30:00,41.9,41.94,41.82,41.89,110950.0,41.9,41.94,41.82,41.89,110950.0
2023-07-24 11:00:00,41.91,41.99,41.78,41.89,216250.0,41.91,41.99,41.78,41.89,216250.0
2023-07-24 11:30:00,41.94,42.0,41.88,41.96,315250.0,41.94,42.0,41.88,41.96,315250.0
2023-07-24 12:00:00,41.96,41.96,41.72,41.72,203600.0,41.96,41.96,41.72,41.72,203600.0
2023-07-24 12:30:00,41.78,41.78,40.88,41.07,1515700.0,41.78,41.78,40.88,41.07,1515700.0
2023-07-24 13:00:00,41.07,41.5,40.99,41.5,218050.0,41.07,41.5,40.99,41.5,218050.0
2023-07-24 13:30:00,41.46,41.59,41.42,41.57,154700.0,41.46,41.59,41.42,41.57,154700.0
2023-07-24 14:00:00,41.61,41.65,41.58,41.58,195000.0,41.61,41.65,41.58,41.58,195000.0
2023-07-24 14:30:00,41.6,41.65,41.55,41.63,180750.0,41.6,41.65,41.55,41.63,180750.0
2023-07-24 15:00:00,41.64,41.68,41.54,41.57,297650.0,41.64,41.68,41.54,41.57,297650.0
2023-07-24 15:30:00,41.58,41.76,41.58,41.69,911300.0,41.58,41.76,41.58,41.69,911300.0
2023-07-25 09:30:00,41.77,42.02,41.72,41.92,259700.0,41.77,42.02,41.72,41.92,259700.0
2023-07-25 10:00:00,42.0,42.1,41.9,41.9,206000.0,42.0,42.1,41.9,41.9,206000.0
2023-07-25 10:30:00,41.88,41.95,41.87,41.87,207450.0,41.88,41.95,41.87,41.87,207450.0
2023-07-25 11:00:00,41.85,41.94,41.85,41.93,121050.0,41.85,41.94,41.85,41.93,121050.0
2023-07-25 11:30:00,41.94,41.96,41.78,41.78,272550.0,41.94,41.96,41.78,41.78,272550.0
2023-07-25 12:00:00,41.79,42.04,41.79,42.03,146450.0,41.79,42.04,41.79,42.03,146450.0
2023-07-25 12:30:00,42.01,42.07,41.94,42.01,79650.0,42.01,42.07,41.94,42.01,79650.0
2023-07-25 13:00:00,42.04,42.04,41.95,41.96,100000.0,42.04,42.04,41.95,41.96,100000.0
2023-07-25 13:30:00,41.94,41.95,41.86,41.9,75000.0,41.94,41.95,41.86,41.9,75000.0
2023-07-25 14:00:00,41.88,41.9,41.86,41.86,111500.0,41.88,41.9,41.86,41.86,111500.0
2023-07-25 14:30:00,41.89,42.09,41.87,41.99,167800.0,41.89,42.09,41.87,41.99,167800.0
2023-07-25 15:00:00,42.05,42.1,42.01,42.01,145000.0,42.05,42.1,42.01,42.01,145000.0
2023-07-25 15:30:00,42.04,42.06,41.85,41.85,1045800.0,42.04,42.06,41.85,41.85,1045800.0
2023-07-26 09:30:00,41.84,42.0,41.51,41.64,511350.0,41.84,42.0,41.51,41.64,511350.0
2023-07-26 10:00:00,41.67,41.84,41.64,41.73,281350.0,41.67,41.84,41.64,41.73,281350.0
2023-07-26 10:30:00,41.7,41.7,41.48,41.48,115000.0,41.7,41.7,41.48,41.48,115000.0
2023-07-26 11:00:00,41.5,41.5,41.3,41.31,340650.0,41.5,41.5,41.3,41.31,340650.0
2023-07-26 11:30:00,41.31,41.52,41.3,41.47,563450.0,41.31,41.52,41.3,41.47,563450.0
2023-07-26 12:00:00,41.46,41.56,41.36,41.39,204100.0,41.46,41.56,41.36,41.39,204100.0
2023-07-26 12:30:00,41.43,41.51,41.4,41.51,231050.0,41.43,41.51,41.4,41.51,231050.0
2023-07-26 13:00:00,41.51,41.56,41.44,41.48,398650.0,41.51,41.56,41.44,41.48,398650.0
2023-07-26 13:30:00,41.49,41.63,41.45,41.61,190000.0,41.49,41.63,41.45,41.61,190000.0
2023-07-26 14:00:00,41.6,41.77,41.6,41.68,236450.0,41.6,41.77,41.6,41.68,236450.0
2023-07-26 14:30:00,41.71,41.92,41.7,41.82,180850.0,41.71,41.92,41.7,41.82,180850.0
2023-07-26 15:00:00,41.8,41.82,41.55,41.64,391450.0,41.8,41.82,41.55,41.64,391450.0
2023-07-26 15:30:00,41.64,41.76,41.61,41.71,1483800.0,41.64,41.76,41.61,41.71,1483800.0
2023-07-27 09:30:00,38.5,39.0,37.92,37.94,7841050.0,38.5,39.0,37.92,37.94,7841050.0
2023-07-27 10:00:00,37.94,38.16,37.74,37.89,3562150.0,37.94,38.16,37.74,37.89,3562150.0
2023-07-27 10:30:00,37.91,38.3,37.9,38.05,2973400.0,37.91,38.3,37.9,38.05,2973400.0
2023-07-27 11:00:00,38.04,38.13,37.86,37.9,1435150.0,38.04,38.13,37.86,37.9,1435150.0
2023-07-27 11:30:00,37.92,38.11,37.79,37.81,1422600.0,37.92,38.11,37.79,37.81,1422600.0
2023-07-27 12:00:00,37.8,38.04,37.79,38.01,1505400.0,37.8,38.04,37.79,38.01,1505400.0
2023-07-27 12:30:00,38.02,38.19,38.0,38.1,1316100.0,38.02,38.19,38.0,38.1,1316100.0
2023-07-27 13:00:00,38.13,38.34,38.12,38.28,945050.0,38.13,38.34,38.12,38.28,945050.0
2023-07-27 13:30:00,38.27,38.28,37.92,38.0,967200.0,38.27,38.28,37.92,38.0,967200.0
2023-07-27 14:00:00,38.01,38.05,37.84,37.93,782800.0,38.01,38.05,37.84,37.93,782800.0
2023-07-27 14:30:00,37.91,37.93,37.64,37.67,1185800.0,37.91,37.93,37.64,37.67,1185800.0
2023-07-27 15:00:00,37.67,37.94,37.64,37.77,889150.0,37.67,37.94,37.64,37.77,889150.0
2023-07-27 15:30:00,37.76,37.79,37.45,37.66,4022800.0,37.76,37.79,37.45,37.66,4022800.0
2023-07-28 09:30:00,37.96,38.06,37.55,37.9,2318500.0,37.96,38.06,37.55,37.9,2318500.0
2023-07-28 10:00:00,37.85,38.1,37.76,37.91,1580600.0,37.85,38.1,37.76,37.91,1580600.0
2023-07-28 10:30:00,37.91,38.33,37.91,38.32,1395850.0,37.91,38.33,37.91,38.32,1395850.0
2023-07-28 11:00:00,38.28,38.29,37.96,38.18,966200.0,38.28,38.29,37.96,38.18,966200.0
2023-07-28 11:30:00,38.16,38.24,38.13,38.16,692500.0,38.16,38.24,38.13,38.16,692500.0
2023-07-28 12:00:00,38.14,38.18,38.09,38.12,483700.0,38.14,38.18,38.09,38.12,483700.0
2023-07-28 12:30:00,38.12,38.17,38.06,38.09,333500.0,38.12,38.17,38.06,38.09,333500.0
2023-07-28 13:00:00,38.08,38.11,38.0,38.0,438000.0,38.08,38.11,38.0,38.0,438000.0
2023-07-28 13:30:00,38.01,38.07,37.97,38.06,619750.0,38.01,38.07,37.97,38.06,619750.0
2023-07-28 14:00:00,38.08,38.15,38.06,38.14,616450.0,38.08,38.15,38.06,38.14,616450.0
2023-07-28 14:30:00,38.15,38.27,38.1,38.25,473050.0,38.15,38.27,38.1,38.25,473050.0
2023-07-28 15:00:00,38.24,38.36,38.18,38.36,798900.0,38.24,38.36,38.18,38.36,798900.0
2023-07-28 15:30:00,38.36,38.37,38.19,38.25,1992450.0,38.36,38.37,38.19,38.25,1992450.0
2023-07-31 09:30:00,38.51,38.8,38.34,38.8,1062800.0,38.51,38.8,38.34,38.8,1062800.0
2023-07-31 10:00:00,38.79,39.2,38.72,39.11,1475400.0,38.79,39.2,38.72,39.11,1475400.0
2023-07-31 10:30:00,39.12,39.15,38.91,38.92,710150.0,39.12,39.15,38.91,38.92,710150.0
2023-07-31 11:00:00,38.95,39.07,38.9,39.03,1060050.0,38.95,39.07,38.9,39.03,1060050.0
2023-07-31 11:30:00,39.03,39.04,38.93,38.97,569750.0,39.03,39.04,38.93,38.97,569750.0
2023-07-31 12:00:00,39.01,39.02,38.9,38.97,383500.0,39.01,39.02,38.9,38.97,383500.0
2023-07-31 12:30:00,39.01,39.17,38.99,39.09,246250.0,39.01,39.17,38.99,39.09,246250.0
2023-07-31 13:00:00,39.13,39.22,39.06,39.14,463350.0,39.13,39.22,39.06,39.14,463350.0
2023-07-31 13:30:00,39.13,39.18,39.09,39.1,200450.0,39.13,39.18,39.09,39.1,200450.0
2023-07-31 14:00:00,39.13,39.2,39.08,39.16,256700.0,39.13,39.2,39.08,39.16,256700.0
2023-07-31 14:30:00,39.18,39.3,39.14,39.27,251900.0,39.18,39.3,39.14,39.27,251900.0
2023-07-31 15:00:00,39.27,39.5,39.24,39.45,619800.0,39.27,39.5,39.24,39.45,619800.0
2023-07-31 15:30:00,39.45,39.45,39.18,39.29,1199100.0,39.45,39.45,39.18,39.29,1199100.0
2023-08-01 09:30:00,39.0,39.23,38.92,39.09,444550.0,39.0,39.23,38.92,39.09,444550.0
2023-08-01 10:00:00,39.05,39.19,39.05,39.14,457700.0,39.05,39.19,39.05,39.14,457700.0
2023-08-01 10:30:00,39.12,39.33,39.1,39.29,269200.0,39.12,39.33,39.1,39.29,269200.0
2023-08-01 11:00:00,39.29,39.45,39.27,39.41,529100.0,39.29,39.45,39.27,39.41,529100.0
2023-08-01 11:30:00,39.44,39.46,39.27,39.3,413000.0,39.44,39.46,39.27,39.3,413000.0
2023-08-01 12:00:00,39.24,39.24,39.1,39.17,284300.0,39.24,39.24,39.1,39.17,284300.0
2023-08-01 12:30:00,39.18,39.22,39.16,39.18,316750.0,39.18,39.22,39.16,39.18,316750.0
2023-08-01 13:00:00,39.16,39.23,39.16,39.23,208650.0,39.16,39.23,39.16,39.23,208650.0
2023-08-01 13:30:00,39.23,39.27,39.16,39.2,288150.0,39.23,39.27,39.16,39.2,288150.0
2023-08-01 14:00:00,39.2,39.21,39.03,39.1,541150.0,39.2,39.21,39.03,39.1,541150.0
2023-08-01 14:30:00,39.13,39.2,39.11,39.13,140100.0,39.13,39.2,39.11,39.13,140100.0
2023-08-01 15:00:00,39.13,39.15,39.06,39.07,183500.0,39.13,39.15,39.06,39.07,183500.0
2023-08-01 15:30:00,39.08,39.14,39.05,39.13,682100.0,39.08,39.14,39.05,39.13,682100.0
2023-08-02 09:30:00,38.89,39.1,38.81,39.09,496950.0,38.89,39.1,38.81,39.09,496950.0
2023-08-02 10:00:00,39.03,39.14,38.86,39.1,538850.0,39.03,39.14,38.86,39.1,538850.0
2023-08-02 10:30:00,39.16,39.28,39.11,39.14,385550.0,39.16,39.28,39.11,39.14,385550.0
2023-08-02 11:00:00,39.14,39.29,39.03,39.03,216200.0,39.14,39.29,39.03,39.03,216200.0
2023-08-02 11:30:00,39.06,39.09,38.92,38.97,165200.0,39.06,39.09,38.92,38.97,165200.0
2023-08-02 12:00:00,38.92,38.93,38.75,38.76,392450.0,38.92,38.93,38.75,38.76,392450.0
2023-08-02 12:30:00,38.77,38.96,38.77,38.96,270650.0,38.77,38.96,38.77,38.96,270650.0
2023-08-02 13:00:00,39.0,39.0,38.81,38.93,176550.0,39.0,39.0,38.81,38.93,176550.0
2023-08-02 13:30:00,38.95,39.0,38.94,39.0,274400.0,38.95,39.0,38.94,39.0,274400.0
2023-08-02 14:00:00,39.0,39.02,38.78,38.78,210600.0,39.0,39.02,38.78,38.78,210600.0
2023-08-02 14:30:00,38.79,38.85,38.76,38.82,184350.0,38.79,38.85,38.76,38.82,184350.0
2023-08-02 15:00:00,38.84,38.84,38.74,38.75,157550.0,38.84,38.84,38.74,38.75,157550.0
2023-08-02 15:30:00,38.74,38.87,38.71,38.74,745200.0,38.74,38.87,38.71,38.74,745200.0
2023-08-03 09:30:00,38.53,38.89,38.52,38.79,459150.0,38.53,38.89,38.52,38.79,459150.0
2023-08-03 10:00:00,38.84,38.84,38.57,38.64,326800.0,38.84,38.84,38.57,38.64,326800.0
2023-08-03 10:30:00,38.63,38.82,38.63,38.7,326750.0,38.63,38.82,38.63,38.7,326750.0
2023-08-03 11:00:00,38.73,38.92,38.72,38.82,416650.0,38.73,38.92,38.72,38.82,416650.0
2023-08-03 11:30:00,38.78,38.78,38.62,38.62,115200.0,38.78,38.78,38.62,38.62,115200.0
2023-08-03 12:00:00,38.62,38.67,38.5,38.56,230400.0,38.62,38.67,38.5,38.56,230400.0
2023-08-03 12:30:00,38.58,38.61,38.56,38.61,129350.0,38.58,38.61,38.56,38.61,129350.0
2023-08-03 13:00:00,38.58,38.69,38.58,38.68,248550.0,38.58,38.69,38.58,38.68,248550.0
2023-08-03 13:30:00,38.7,38.79,38.7,38.76,97500.0,38.7,38.79,38.7,38.76,97500.0
2023-08-03 14:00:00,38.73,38.76,38.6,38.63,81500.0,38.73,38.76,38.6,38.63,81500.0
2023-08-03 14:30:00,38.59,38.62,38.56,38.59,142950.0,38.59,38.62,38.56,38.59,142950.0
2023-08-03 15:00:00,38.58,38.58,38.37,38.4,381650.0,38.58,38.58,38.37,38.4,381650.0
2023-08-03 15:30:00,38.42,38.54,38.4,38.42,1113000.0,38.42,38.54,38.4,38.42,1113000.0
2023-08-04 09:30:00,38.72,38.72,38.05,38.1,536700.0,38.72,38.72,38.05,38.1,536700.0
2023-08-04 10:00:00,38.09,38.19,38.03,38.11,746850.0,38.09,38.19,38.03,38.11,746850.0
2023-08-04 10:30:00,38.14,38.32,38.12,38.32,403600.0,38.14,38.32,38.12,38.32,403600.0
2023-08-04 11:00:00,38.3,38.3,38.05,38.12,458600.0,38.3,38.3,38.05,38.12,458600.0
2023-08-04 11:30:00,38.12,38.22,38.05,38.12,358800.0,38.12,38.22,38.05,38.12,358800.0
2023-08-04 12:00:00,38.15,38.19,38.1,38.19,249700.0,38.15,38.19,38.1,38.19,249700.0
2023-08-04 12:30:00,38.2,38.32,38.2,38.25,213600.0,38.2,38.32,38.2,38.25,213600.0
2023-08-04 13:00:00,38.26,38.26,38.06,38.06,135850.0,38.26,38.26,38.06,38.06,135850.0
2023-08-04 13:30:00,38.1,38.13,38.05,38.08,265550.0,38.1,38.13,38.05,38.08,265550.0
2023-08-04 14:00:00,38.06,38.07,37.92,37.97,539000.0,38.06,38.07,37.92,37.97,539000.0
2023-08-04 14:30:00,37.93,38.06,37.92,38.03,476200.0,37.93,38.06,37.92,38.03,476200.0
2023-08-04 15:00:00,38.01,38.01,37.92,37.92,365850.0,38.01,38.01,37.92,37.92,365850.0
2023-08-04 15:30:00,37.91,37.92,37.8,37.86,988550.0,37.91,37.92,37.8,37.86,988550.0
2023-08-07 09:30:00,37.87,37.95,37.65,37.76,496100.0,37.87,37.95,37.65,37.76,496100.0
2023-08-07 10:00:00,37.74,37.88,37.7,37.83,222800.0,37.74,37.88,37.7,37.83,222800.0
2023-08-07 10:30:00,37.84,37.88,37.77,37.78,133650.0,37.84,37.88,37.77,37.78,133650.0
2023-08-07 11:00:00,37.73,37.73,37.65,37.72,111650.0,37.73,37.73,37.65,37.72,111650.0
2023-08-07 11:30:00,37.74,37.79,37.7,37.79,109850.0,37.74,37.79,37.7,37.79,109850.0
2023-08-07 12:00:00,37.79,37.79,37.7,37.7,95000.0,37.79,37.79,37.7,37.7,95000.0
2023-08-07 12:30:00,37.7,37.72,37.68,37.68,105000.0,37.7,37.72,37.68,37.68,105000.0
2023-08-07 13:00:00,37.67,37.74,37.66,37.69,124750.0,37.67,37.74,37.66,37.69,124750.0
2023-08-07 13:30:00,37.71,37.78,37.68,37.78,161350.0,37.71,37.78,37.68,37.78,161350.0
2023-08-07 14:00:00,37.78,37.78,37.74,37.75,163300.0,37.78,37.78,37.74,37.75,163300.0
2023-08-07 14:30:00,37.77,37.78,37.75,37.77,96300.0,37.77,37.78,37.75,37.77,96300.0
2023-08-07 15:00:00,37.78,37.83,37.76,37.78,389450.0,37.78,37.83,37.76,37.78,389450.0
2023-08-07 15:30:00,37.76,37.84,37.69,37.82,689300.0,37.76,37.84,37.69,37.82,689300.0
2023-08-08 09:30:00,37.6,37.68,37.33,37.37,775900.0,37.6,37.68,37.33,37.37,775900.0
2023-08-08 10:00:00,37.36,37.39,37.25,37.29,717150.0,37.36,37.39,37.25,37.29,717150.0
2023-08-08 10:30:00,37.27,37.35,37.14,37.14,241600.0,37.27,37.35,37.14,37.14,241600.0
2023-08-08 11:00:00,37.12,37.16,37.05,37.11,349850.0,37.12,37.16,37.05,37.11,349850.0
2023-08-08 11:30:00,37.11,37.2,37.09,37.1,307600.0,37.11,37.2,37.09,37.1,307600.0
2023-08-08 12:00:00,37.1,37.17,37.08,37.16,67500.0,37.1,37.17,37.08,37.16,67500.0
2023-08-08 12:30:00,37.16,37.31,37.16,37.25,186550.0,37.16,37.31,37.16,37.25,186550.0
2023-08-08 13:00:00,37.3,37.3,37.22,37.22,53450.0,37.3,37.3,37.22,37.22,53450.0
2023-08-08 13:30:00,37.2,37.24,37.2,37.24,87900.0,37.2,37.24,37.2,37.24,87900.0
2023-08-08 14:00:00,37.22,37.27,37.16,37.22,106700.0,37.22,37.27,37.16,37.22,106700.0
2023-08-08 14:30:00,37.28,37.3,37.24,37.27,146750.0,37.28,37.3,37.24,37.27,146750.0
2023-08-08 15:00:00,37.32,37.32,37.26,37.27,110850.0,37.32,37.32,37.26,37.27,110850.0
2023-08-08 15:30:00,37.24,37.36,37.2,37.23,854900.0,37.24,37.36,37.2,37.23,854900.0
2023-08-09 09:30:00,37.24,37.36,37.09,37.22,424400.0,37.24,37.36,37.09,37.22,424400.0
2023-08-09 10:00:00,37.19,37.31,37.16,37.26,196450.0,37.19,37.31,37.16,37.26,196450.0
2023-08-09 10:30:00,37.26,37.26,37.13,37.14,218900.0,37.26,37.26,37.13,37.14,218900.0
2023-08-09 11:00:00,37.14,37.24,37.13,37.18,148650.0,37.14,37.24,37.13,37.18,148650.0
2023-08-09 11:30:00,37.16,37.18,37.08,37.13,148450.0,37.16,37.18,37.08,37.13,148450.0
2023-08-09 12:00:00,37.13,37.17,37.09,37.12,129350.0,37.13,37.17,37.09,37.12,129350.0
2023-08-09 12:30:00,37.12,37.12,37.02,37.02,217000.0,37.12,37.12,37.02,37.02,217000.0
2023-08-09 13:00:00,37.05,37.08,37.04,37.06,155000.0,37.05,37.08,37.04,37.06,155000.0
2023-08-09 13:30:00,37.05,37.05,36.93,36.94,290900.0,37.05,37.05,36.93,36.94,290900.0
2023-08-09 14:00:00,36.92,37.08,36.88,37.08,1022000.0,36.92,37.08,36.88,37.08,1022000.0
2023-08-09 14:30:00,37.11,37.17,37.08,37.17,77250.0,37.11,37.17,37.08,37.17,77250.0
2023-08-09 15:00:00,37.17,37.17,37.03,37.09,81450.0,37.17,37.17,37.03,37.09,81450.0
2023-08-09 15:30:00,37.05,37.09,36.96,37.01,750800.0,37.05,37.09,36.96,37.01,750800.0
2023-08-10 09:30:00,37.14,37.33,37.11,37.28,523500.0,37.14,37.33,37.11,37.28,523500.0
2023-08-10 10:00:00,37.3,37.31,37.18,37.22,217450.0,37.3,37.31,37.18,37.22,217450.0
2023-08-10 10:30:00,37.22,37.22,37.05,37.07,307750.0,37.22,37.22,37.05,37.07,307750.0
2023-08-10 11:00:00,37.07,37.11,37.0,37.06,260800.0,37.07,37.11,37.0,37.06,260800.0
2023-08-10 11:30:00,37.03,37.06,36.88,36.98,285700.0,37.03,37.06,36.88,36.98,285700.0
2023-08-10 12:00:00,36.93,36.93,36.87,36.87,90300.0,36.93,36.93,36.87,36.87,90300.0
2023-08-10 12:30:00,36.9,37.02,36.9,36.94,131700.0,36.9,37.02,36.9,36.94,131700.0
2023-08-10 13:00:00,36.94,37.0,36.9,36.92,108850.0,36.94,37.0,36.9,36.92,108850.0
2023-08-10 13:30:00,36.9,36.96,36.82,36.84,190400.0,36.9,36.96,36.82,36.84,190400.0
2023-08-10 14:00:00,36.88,36.96,36.88,36.96,45750.0,36.88,36.96,36.88,36.96,45750.0
2023-08-10 14:30:00,36.92,37.0,36.92,37.0,66250.0,36.92,37.0,36.92,37.0,66250.0
2023-08-10 15:00:00,36.98,37.02,36.95,36.95,226050.0,36.98,37.02,36.95,36.95,226050.0
2023-08-10 15:30:00,36.91,37.01,36.85,36.91,831500.0,36.91,37.01,36.85,36.91,831500.0
2023-08-11 09:30:00,36.91,36.98,36.86,36.96,232200.0,36.91,36.98,36.86,36.96,232200.0
2023-08-11 10:00:00,37.0,37.13,37.0,37.09,184150.0,37.0,37.13,37.0,37.09,184150.0
2023-08-11 10:30:00,37.0,37.0,36.82,36.82,100050.0,37.0,37.0,36.82,36.82,100050.0
2023-08-11 11:00:00,36.86,36.88,36.81,36.84,249250.0,36.86,36.88,36.81,36.84,249250.0
2023-08-11 11:30:00,36.87,36.9,36.84,36.85,159950.0,36.87,36.9,36.84,36.85,159950.0
2023-08-11 12:00:00,36.86,36.88,36.82,36.85,237700.0,36.86,36.88,36.82,36.85,237700.0
2023-08-11 12:30:00,36.86,36.9,36.8,36.84,106450.0,36.86,36.9,36.8,36.84,106450.0
2023-08-11 13:00:00,36.83,36.86,36.79,36.79,79150.0,36.83,36.86,36.79,36.79,79150.0
2023-08-11 13:30:00,36.83,36.88,36.83,36.86,85100.0,36.83,36.88,36.83,36.86,85100.0
2023-08-11 14:00:00,36.87,36.96,36.86,36.96,121800.0,36.87,36.96,36.86,36.96,121800.0
2023-08-11 14:30:00,36.99,37.11,36.99,37.06,139550.0,36.99,37.11,36.99,37.06,139550.0
2023-08-11 15:00:00,37.05,37.07,36.99,37.0,118300.0,37.05,37.07,36.99,37.0,118300.0
2023-08-11 15:30:00,36.97,37.0,36.92,36.93,439850.0,36.97,37.0,36.92,36.93,439850.0
2023-08-14 09:30:00,36.74,37.18,36.74,37.08,451900.0,36.74,37.18,36.74,37.08,451900.0
2023-08-14 10:00:00,37.03,37.16,37.03,37.1,244100.0,37.03,37.16,37.03,37.1,244100.0
2023-08-14 10:30:00,37.08,37.42,37.08,37.28,561200.0,37.08,37.42,37.08,37.28,561200.0
2023-08-14 11:00:00,37.22,37.28,37.2,37.23,206800.0,37.22,37.28,37.2,37.23,206800.0
2023-08-14 11:30:00,37.15,37.2,37.11,37.2,74650.0,37.15,37.2,37.11,37.2,74650.0
2023-08-14 12:00:00,37.18,37.18,37.03,37.03,193550.0,37.18,37.18,37.03,37.03,193550.0
2023-08-14 12:30:00,37.02,37.16,36.98,37.0,249900.0,37.02,37.16,36.98,37.0,249900.0
2023-08-14 13:00:00,37.0,37.05,36.98,37.01,200000.0,37.0,37.05,36.98,37.01,200000.0
2023-08-14 13:30:00,37.02,37.05,37.0,37.02,68400.0,37.02,37.05,37.0,37.02,68400.0
2023-08-14 14:00:00,37.03,37.04,36.97,36.99,106300.0,37.03,37.04,36.97,36.99,106300.0
2023-08-14 14:30:00,36.93,37.02,36.93,36.99,176550.0,36.93,37.02,36.93,36.99,176550.0
2023-08-14 15:00:00,36.98,37.07,36.96,37.04,262450.0,36.98,37.07,36.96,37.04,262450.0
2023-08-14 15:30:00,37.01,37.05,36.96,37.05,837350.0,37.01,37.05,36.96,37.05,837350.0
2023-08-15 09:30:00,36.86,37.3,36.86,37.24,473400.0,36.86,37.3,36.86,37.24,473400.0
2023-08-15 10:00:00,37.23,37.23,36.94,37.0,225050.0,37.23,37.23,36.94,37.0,225050.0
2023-08-15 10:30:00,37.0,37.12,36.95,37.03,226250.0,37.0,37.12,36.95,37.03,226250.0
2023-08-15 11:00:00,37.0,37.14,37.0,37.04,235750.0,37.0,37.14,37.0,37.04,235750.0
2023-08-15 11:30:00,37.1,37.12,37.03,37.11,120650.0,37.1,37.12,37.03,37.11,120650.0
2023-08-15 12:00:00,37.11,37.19,37.08,37.15,139850.0,37.11,37.19,37.08,37.15,139850.0
2023-08-15 12:30:00,37.16,37.19,37.13,37.16,79500.0,37.16,37.19,37.13,37.16,79500.0
2023-08-15 13:00:00,37.15,37.22,37.15,37.22,60000.0,37.15,37.22,37.15,37.22,60000.0
2023-08-15 13:30:00,37.08,37.08,36.95,36.95,75000.0,37.08,37.08,36.95,36.95,75000.0
2023-08-15 14:00:00,37.02,37.12,36.99,37.09,236150.0,37.02,37.12,36.99,37.09,236150.0
2023-08-15 14:30:00,37.12,37.19,37.11,37.15,288850.0,37.12,37.19,37.11,37.15,288850.0
2023-08-15 15:00:00,37.15,37.15,37.06,37.07,148750.0,37.15,37.15,37.06,37.07,148750.0
2023-08-15 15:30:00,37.09,37.09,36.96,37.0,592700.0,37.09,37.09,36.96,37.0,592700.0
2023-08-16 09:30:00,36.91,37.05,36.82,37.03,379700.0,36.91,37.05,36.82,37.03,379700.0
2023-08-16 10:00:00,37.07,37.16,37.0,37.14,225000.0,37.07,37.16,37.0,37.14,225000.0
2023-08-16 10:30:00,37.11,37.17,37.1,37.13,276300.0,37.11,37.17,37.1,37.13,276300.0
2023-08-16 11:00:00,37.17,37.27,37.17,37.23,167450.0,37.17,37.27,37.17,37.23,167450.0
2023-08-16 11:30:00,37.26,37.32,37.13,37.2,169500.0,37.26,37.32,37.13,37.2,169500.0
2023-08-16 12:00:00,37.2,37.24,37.15,37.19,325750.0,37.2,37.24,37.15,37.19,325750.0
2023-08-16 12:30:00,37.19,37.32,37.18,37.2,167200.0,37.19,37.32,37.18,37.2,167200.0
2023-08-16 13:00:00,37.2,37.23,37.13,37.16,149750.0,37.2,37.23,37.13,37.16,149750.0
2023-08-16 13:30:00,37.19,37.29,37.17,37.26,70100.0,37.19,37.29,37.17,37.26,70100.0
2023-08-16 14:00:00,37.24,37.35,37.21,37.31,343550.0,37.24,37.35,37.21,37.31,343550.0
2023-08-16 14:30:00,37.34,37.4,37.3,37.37,391750.0,37.34,37.4,37.3,37.37,391750.0
2023-08-16 15:00:00,37.35,37.47,37.35,37.44,645650.0,37.35,37.47,37.35,37.44,645650.0
2023-08-16 15:30:00,37.44,37.46,37.24,37.35,1887750.0,37.44,37.46,37.24,37.35,1887750.0
2023-08-17 09:30:00,37.22,37.5,37.15,37.49,427700.0,37.22,37.5,37.15,37.49,427700.0
2023-08-17 10:00:00,37.49,37.5,37.32,37.45,239700.0,37.49,37.5,37.32,37.45,239700.0
2023-08-17 10:30:00,37.41,37.51,37.36,37.45,115000.0,37.41,37.51,37.36,37.45,115000.0
2023-08-17 11:00:00,37.43,37.43,37.36,37.38,55000.0,37.43,37.43,37.36,37.38,55000.0
2023-08-17 11:30:00,37.39,37.48,37.18,37.28,669400.0,37.39,37.48,37.18,37.28,669400.0
2023-08-17 12:00:00,37.3,37.32,37.2,37.3,161850.0,37.3,37.32,37.2,37.3,161850.0
2023-08-17 12:30:00,37.38,37.38,37.27,37.33,40000.0,37.38,37.38,37.27,37.33,40000.0
2023-08-17 13:00:00,37.34,37.53,37.26,37.36,175800.0,37.34,37.53,37.26,37.36,175800.0
2023-08-17 13:30:00,37.33,37.35,37.32,37.32,38200.0,37.33,37.35,37.32,37.32,38200.0
2023-08-17 14:00:00,37.33,37.34,37.3,37.33,90000.0,37.33,37.34,37.3,37.33,90000.0
2023-08-17 14:30:00,37.31,37.31,37.13,37.14,156950.0,37.31,37.31,37.13,37.14,156950.0
2023-08-17 15:00:00,37.06,37.13,36.98,37.0,400750.0,37.06,37.13,36.98,37.0,400750.0
2023-08-17 15:30:00,37.0,37.03,36.83,36.94,721550.0,37.0,37.03,36.83,36.94,721550.0
2023-08-18 09:30:00,36.75,37.16,36.75,36.99,451100.0,36.75,37.16,36.75,36.99,451100.0
2023-08-18 10:00:00,36.92,36.93,36.8,36.83,221500.0,36.92,36.93,36.8,36.83,221500.0
2023-08-18 10:30:00,36.89,37.05,36.82,36.86,190900.0,36.89,37.05,36.82,36.86,190900.0
2023-08-18 11:00:00,36.89,36.92,36.8,36.8,198900.0,36.89,36.92,36.8,36.8,198900.0
2023-08-18 11:30:00,36.85,36.92,36.8,36.92,153850.0,36.85,36.92,36.8,36.92,153850.0
2023-08-18 12:00:00,36.92,36.95,36.86,36.88,116050.0,36.92,36.95,36.86,36.88,116050.0
2023-08-18 12:30:00,36.85,36.9,36.84,36.9,25200.0,36.85,36.9,36.84,36.9,25200.0
2023-08-18 13:00:00,36.91,36.94,36.86,36.9,78150.0,36.91,36.94,36.86,36.9,78150.0
2023-08-18 13:30:00,36.94,36.95,36.87,36.87,40850.0,36.94,36.95,36.87,36.87,40850.0
2023-08-18 14:00:00,36.94,37.02,36.91,36.98,136350.0,36.94,37.02,36.91,36.98,136350.0
2023-08-18 14:30:00,36.99,37.02,36.98,37.01,220800.0,36.99,37.02,36.98,37.01,220800.0
2023-08-18 15:00:00,37.01,37.02,36.9,36.96,246400.0,37.01,37.02,36.9,36.96,246400.0
2023-08-18 15:30:00,36.93,37.04,36.87,36.99,961650.0,36.93,37.04,36.87,36.99,961650.0
2023-08-21 09:30:00,37.06,37.56,37.06,37.42,585200.0,37.06,37.56,37.06,37.42,585200.0
2023-08-21 10:00:00,37.49,37.49,37.11,37.15,239800.0,37.49,37.49,37.11,37.15,239800.0
2023-08-21 10:30:00,37.17,37.41,37.17,37.26,287500.0,37.17,37.41,37.17,37.26,287500.0
2023-08-21 11:00:00,37.28,37.32,37.21,37.24,326650.0,37.28,37.32,37.21,37.24,326650.0
2023-08-21 11:30:00,37.31,37.31,37.2,37.2,183550.0,37.31,37.31,37.2,37.2,183550.0
2023-08-21 12:00:00,37.23,37.3,37.17,37.3,210900.0,37.23,37.3,37.17,37.3,210900.0
2023-08-21 12:30:00,37.28,37.35,37.26,37.29,125800.0,37.28,37.35,37.26,37.29,125800.0
2023-08-21 13:00:00,37.27,37.37,37.27,37.37,178650.0,37.27,37.37,37.27,37.37,178650.0
2023-08-21 13:30:00,37.37,37.37,37.35,37.35,70000.0,37.37,37.37,37.35,37.35,70000.0
2023-08-21 14:00:00,37.36,37.39,37.32,37.34,195000.0,37.36,37.39,37.32,37.34,195000.0
2023-08-21 14:30:00,37.33,37.42,37.31,37.41,216450.0,37.33,37.42,37.31,37.41,216450.0
2023-08-21 15:00:00,37.42,37.56,37.4,37.54,420150.0,37.42,37.56,37.4,37.54,420150.0
2023-08-21 15:30:00,37.51,37.56,37.32,37.36,947600.0,37.51,37.56,37.32,37.36,947600.0
2023-08-22 09:30:00,37.67,37.69,37.39,37.39,303900.0,37.67,37.69,37.39,37.39,303900.0
2023-08-22 10:00:00,37.42,37.53,37.41,37.45,136900.0,37.42,37.53,37.41,37.45,136900.0
2023-08-22 10:30:00,37.41,37.51,37.37,37.5,144200.0,37.41,37.51,37.37,37.5,144200.0
2023-08-22 11:00:00,37.52,37.55,37.42,37.52,54800.0,37.52,37.55,37.42,37.52,54800.0
2023-08-22 11:30:00,37.46,37.46,37.36,37.37,160000.0,37.46,37.46,37.36,37.37,160000.0
2023-08-22 12:00:00,37.36,37.36,37.32,37.32,135700.0,37.36,37.36,37.32,37.32,135700.0
2023-08-22 12:30:00,37.34,37.52,37.33,37.5,80500.0,37.34,37.52,37.33,37.5,80500.0
2023-08-22 13:00:00,37.49,37.5,37.44,37.5,95000.0,37.49,37.5,37.44,37.5,95000.0
2023-08-22 13:30:00,37.5,37.51,37.45,37.49,92800.0,37.5,37.51,37.45,37.49,92800.0
2023-08-22 14:00:00,37.49,37.5,37.47,37.48,118700.0,37.49,37.5,37.47,37.48,118700.0
2023-08-22 14:30:00,37.51,37.52,37.46,37.48,66600.0,37.51,37.52,37.46,37.48,66600.0
2023-08-22 15:00:00,37.54,37.58,37.49,37.5,157350.0,37.54,37.58,37.49,37.5,157350.0
2023-08-22 15:30:00,37.47,37.52,37.39,37.47,328850.0,37.47,37.52,37.39,37.47,328850.0
2023-08-23 09:30:00,37.58,37.68,37.48,37.55,296850.0,37.58,37.68,37.48,37.55,296850.0
2023-08-23 10:00:00,37.59,37.61,37.43,37.45,217350.0,37.59,37.61,37.43,37.45,217350.0
2023-08-23 10:30:00,37.42,37.52,37.34,37.5,50000.0,37.42,37.52,37.34,37.5,50000.0
2023-08-23 11:00:00,37.5,37.66,37.48,37.66,69900.0,37.5,37.66,37.48,37.66,69900.0
2023-08-23 11:30:00,37.64,37.71,37.64,37.71,134200.0,37.64,37.71,37.64,37.71,134200.0
2023-08-23 12:00:00,37.76,37.8,37.66,37.74,240300.0,37.76,37.8,37.66,37.74,240300.0
2023-08-23 12:30:00,37.74,37.77,37.7,37.77,94750.0,37.74,37.77,37.7,37.77,94750.0
2023-08-23 13:00:00,37.8,37.94,37.8,37.9,240350.0,37.8,37.94,37.8,37.9,240350.0
2023-08-23 13:30:00,37.94,37.94,37.87,37.88,59950.0,37.94,37.94,37.87,37.88,59950.0
2023-08-23 14:00:00,37.86,37.89,37.8,37.84,104900.0,37.86,37.89,37.8,37.84,104900.0
2023-08-23 14:30:00,37.84,37.92,37.84,37.92,75050.0,37.84,37.92,37.84,37.92,75050.0
2023-08-23 15:00:00,37.84,37.9,37.84,37.89,79700.0,37.84,37.9,37.84,37.89,79700.0
2023-08-23 15:30:00,37.9,37.93,37.84,37.93,403400.0,37.9,37.93,37.84,37.93,403400.0
2023-08-24 09:30:00,38.0,38.02,37.8,38.02,173850.0,38.0,38.02,37.8,38.02,173850.0
2023-08-24 10:00:00,37.94,37.94,37.84,37.84,100850.0,37.94,37.94,37.84,37.84,100850.0
2023-08-24 10:30:00,37.8,37.88,37.8,37.8,95200.0,37.8,37.88,37.8,37.8,95200.0
2023-08-24 11:00:00,37.8,37.8,37.62,37.64,170350.0,37.8,37.8,37.62,37.64,170350.0
2023-08-24 11:30:00,37.68,37.71,37.5,37.53,129200.0,37.68,37.71,37.5,37.53,129200.0
2023-08-24 12:00:00,37.53,37.57,37.51,37.54,77150.0,37.53,37.57,37.51,37.54,77150.0
2023-08-24 12:30:00,37.58,37.66,37.49,37.5,151100.0,37.58,37.66,37.49,37.5,151100.0
2023-08-24 13:00:00,37.49,37.52,37.44,37.44,77800.0,37.49,37.52,37.44,37.44,77800.0
2023-08-24 13:30:00,37.42,37.46,37.41,37.46,110400.0,37.42,37.46,37.41,37.46,110400.0
2023-08-24 14:00:00,37.45,37.55,37.45,37.46,102950.0,37.45,37.55,37.45,37.46,102950.0
2023-08-24 14:30:00,37.44,37.53,37.43,37.53,74700.0,37.44,37.53,37.43,37.53,74700.0
2023-08-24 15:00:00,37.51,37.55,37.47,37.53,97250.0,37.51,37.55,37.47,37.53,97250.0
2023-08-24 15:30:00,37.54,37.55,37.41,37.45,468950.0,37.54,37.55,37.41,37.45,468950.0
2023-08-25 09:30:00,37.44,37.71,37.44,37.54,187400.0,37.44,37.71,37.44,37.54,187400.0
2023-08-25 10:00:00,37.45,37.72,37.41,37.41,162000.0,37.45,37.72,37.41,37.41,162000.0
2023-08-25 10:30:00,37.46,37.51,37.32,37.43,122650.0,37.46,37.51,37.32,37.43,122650.0
2023-08-25 11:00:00,37.38,37.52,37.36,37.47,89550.0,37.38,37.52,37.36,37.47,89550.0
2023-08-25 11:30:00,37.47,37.65,37.47,37.47,728550.0,37.47,37.65,37.47,37.47,728550.0
2023-08-25 12:00:00,37.49,37.58,37.49,37.56,208050.0,37.49,37.58,37.49,37.56,208050.0
2023-08-25 12:30:00,37.6,37.64,37.51,37.51,90550.0,37.6,37.64,37.51,37.51,90550.0
2023-08-25 13:00:00,37.51,37.54,37.44,37.44,123400.0,37.51,37.54,37.44,37.44,123400.0
2023-08-25 13:30:00,37.47,37.51,37.43,37.51,48400.0,37.47,37.51,37.43,37.51,48400.0
2023-08-25 14:00:00,37.51,37.58,37.51,37.58,95700.0,37.51,37.58,37.51,37.58,95700.0
2023-08-25 14:30:00,37.58,37.63,37.54,37.63,92500.0,37.58,37.63,37.54,37.63,92500.0
2023-08-25 15:00:00,37.65,37.66,37.61,37.63,193200.0,37.65,37.66,37.61,37.63,193200.0
2023-08-25 15:30:00,37.6,37.62,37.53,37.53,809700.0,37.6,37.62,37.53,37.53,809700.0
2023-08-28 09:30:00,37.71,37.71,37.57,37.66,182700.0,37.71,37.71,37.57,37.66,182700.0
2023-08-28 10:00:00,37.59,37.75,37.59,37.65,152750.0,37.59,37.75,37.59,37.65,152750.0
2023-08-28 10:30:00,37.69,37.69,37.55,37.55,465200.0,37.69,37.69,37.55,37.55,465200.0
2023-08-28 11:00:00,37.59,37.69,37.59,37.63,146400.0,37.59,37.69,37.59,37.63,146400.0
2023-08-28 11:30:00,37.64,37.7,37.6,37.61,108550.0,37.64,37.7,37.6,37.61,108550.0
2023-08-28 12:00:00,37.69,37.69,37.62,37.62,53250.0,37.69,37.69,37.62,37.62,53250.0
2023-08-28 12:30:00,37.6,37.67,37.6,37.67,90350.0,37.6,37.67,37.6,37.67,90350.0
2023-08-28 13:00:00,37.72,37.84,37.72,37.79,100850.0,37.72,37.84,37.72,37.79,100850.0
2023-08-28 13:30:00,37.82,37.84,37.72,37.72,108900.0,37.82,37.84,37.72,37.72,108900.0
2023-08-28 14:00:00,37.75,37.8,37.75,37.8,67850.0,37.75,37.8,37.75,37.8,67850.0
2023-08-28 14:30:00,37.79,37.89,37.79,37.89,200000.0,37.79,37.89,37.79,37.89,200000.0
2023-08-28 15:00:00,37.85,37.91,37.82,37.91,203500.0,37.85,37.91,37.82,37.91,203500.0
2023-08-28 15:30:00,37.92,38.04,37.88,38.02,857450.0,37.92,38.04,37.88,38.02,857450.0
2023-08-29 09:30:00,37.98,38.1,37.97,38.01,224700.0,37.98,38.1,37.97,38.01,224700.0
2023-08-29 10:00:00,38.02,38.15,37.9,38.03,231900.0,38.02,38.15,37.9,38.03,231900.0
2023-08-29 10:30:00,37.96,38.0,37.86,37.86,108450.0,37.96,38.0,37.86,37.86,108450.0
2023-08-29 11:00:00,37.88,37.9,37.84,37.84,44500.0,37.88,37.9,37.84,37.84,44500.0
2023-08-29 11:30:00,37.86,38.05,37.86,38.05,71150.0,37.86,38.05,37.86,38.05,71150.0
2023-08-29 12:00:00,38.04,38.13,38.03,38.13,45000.0,38.04,38.13,38.03,38.13,45000.0
2023-08-29 12:30:00,38.09,38.11,38.05,38.11,96850.0,38.09,38.11,38.05,38.11,96850.0
2023-08-29 13:00:00,38.11,38.12,38.09,38.12,65600.0,38.11,38.12,38.09,38.12,65600.0
2023-08-29 13:30:00,38.09,38.1,38.03,38.03,100950.0,38.09,38.1,38.03,38.03,100950.0
2023-08-29 14:00:00,38.03,38.12,38.03,38.07,74000.0,38.03,38.12,38.03,38.07,74000.0
2023-08-29 14:30:00,38.07,38.16,38.07,38.12,72500.0,38.07,38.16,38.07,38.12,72500.0
2023-08-29 15:00:00,38.09,38.23,38.09,38.2,141200.0,38.09,38.23,38.09,38.2,141200.0
2023-08-29 15:30:00,38.19,38.19,38.04,38.1,328500.0,38.19,38.19,38.04,38.1,328500.0
2023-08-30 09:30:00,38.2,38.44,38.07,38.39,347150.0,38.2,38.44,38.07,38.39,347150.0
2023-08-30 10:00:00,38.44,38.54,38.27,38.34,517350.0,38.44,38.54,38.27,38.34,517350.0
2023-08-30 10:30:00,38.38,38.65,38.38,38.63,284150.0,38.38,38.65,38.38,38.63,284150.0
2023-08-30 11:00:00,38.57,38.62,38.5,38.5,240050.0,38.57,38.62,38.5,38.5,240050.0
2023-08-30 11:30:00,38.59,38.68,38.59,38.66,177150.0,38.59,38.68,38.59,38.66,177150.0
2023-08-30 12:00:00,38.65,38.66,38.61,38.65,105200.0,38.65,38.66,38.61,38.65,105200.0
2023-08-30 12:30:00,38.64,38.72,38.59,38.71,161950.0,38.64,38.72,38.59,38.71,161950.0
2023-08-30 13:00:00,38.71,38.76,38.68,38.72,377350.0,38.71,38.76,38.68,38.72,377350.0
2023-08-30 13:30:00,38.71,38.85,38.71,38.71,239900.0,38.71,38.85,38.71,38.71,239900.0
2023-08-30 14:00:00,38.7,38.78,38.67,38.7,248250.0,38.7,38.78,38.67,38.7,248250.0
2023-08-30 14:30:00,38.7,38.82,38.7,38.79,173750.0,38.7,38.82,38.7,38.79,173750.0
2023-08-30 15:00:00,38.82,38.83,38.79,38.81,252650.0,38.82,38.83,38.79,38.81,252650.0
2023-08-30 15:30:00,38.82,38.88,38.72,38.8,745250.0,38.82,38.88,38.72,38.8,745250.0
2023-08-31 09:30:00,38.92,39.03,38.79,38.82,561450.0,38.92,39.03,38.79,38.82,561450.0
2023-08-31 10:00:00,38.84,38.92,38.8,38.89,30500.0,38.84,38.92,38.8,38.89,30500.0
2023-08-31 10:30:00,38.88,38.91,38.76,38.77,85600.0,38.88,38.91,38.76,38.77,85600.0
2023-08-31 11:00:00,38.78,38.82,38.77,38.78,56950.0,38.78,38.82,38.77,38.78,56950.0
2023-08-31 11:30:00,38.74,38.78,38.67,38.73,145400.0,38.74,38.78,38.67,38.73,145400.0
2023-08-31 12:00:00,38.69,38.72,38.67,38.72,35900.0,38.69,38.72,38.67,38.72,35900.0
2023-08-31 12:30:00,38.77,38.82,38.73,38.82,55000.0,38.77,38.82,38.73,38.82,55000.0
2023-08-31 13:00:00,38.8,38.89,38.8,38.87,50250.0,38.8,38.89,38.8,38.87,50250.0
2023-08-31 13:30:00,38.85,38.86,38.84,38.85,32200.0,38.85,38.86,38.84,38.85,32200.0
2023-08-31 14:00:00,38.89,38.94,38.84,38.84,45050.0,38.89,38.94,38.84,38.84,45050.0
2023-08-31 14:30:00,38.84,38.84,38.73,38.75,35000.0,38.84,38.84,38.73,38.75,35000.0
2023-08-31 15:00:00,38.72,38.75,38.72,38.74,103500.0,38.72,38.75,38.72,38.74,103500.0
2023-08-31 15:30:00,38.74,38.74,38.49,38.56,615150.0,38.74,38.74,38.49,38.56,615150.0
2023-09-01 09:30:00,38.56,38.71,38.42,38.48,358250.0,38.56,38.71,38.42,38.48,358250.0
2023-09-01 10:00:00,38.44,38.77,38.44,38.76,151700.0,38.44,38.77,38.44,38.76,151700.0
2023-09-01 10:30:00,38.72,38.85,38.68,38.72,230150.0,38.72,38.85,38.68,38.72,230150.0
2023-09-01 11:00:00,38.76,38.82,38.74,38.81,127950.0,38.76,38.82,38.74,38.81,127950.0
2023-09-01 11:30:00,38.81,38.84,38.56,38.56,192850.0,38.81,38.84,38.56,38.56,192850.0
2023-09-01 12:00:00,38.55,38.66,38.55,38.66,42650.0,38.55,38.66,38.55,38.66,42650.0
2023-09-01 12:30:00,38.69,38.75,38.69,38.75,38150.0,38.69,38.75,38.69,38.75,38150.0
2023-09-01 13:00:00,38.72,38.72,38.57,38.61,122350.0,38.72,38.72,38.57,38.61,122350.0
2023-09-01 13:30:00,38.61,38.61,38.44,38.54,119650.0,38.61,38.61,38.44,38.54,119650.0
2023-09-01 14:00:00,38.59,38.64,38.57,38.6,112500.0,38.59,38.64,38.57,38.6,112500.0
2023-09-01 14:30:00,38.61,38.64,38.56,38.62,98250.0,38.61,38.64,38.56,38.62,98250.0
2023-09-01 15:00:00,38.6,38.67,38.6,38.67,54700.0,38.6,38.67,38.6,38.67,54700.0
2023-09-01 15:30:00,38.68,38.8,38.66,38.77,389500.0,38.68,38.8,38.66,38.77,389500.0
2023-09-05 09:30:00,39.22,39.4,38.87,38.92,699500.0,39.22,39.4,38.87,38.92,699500.0
2023-09-05 10:00:00,38.92,38.97,38.8,38.9,313150.0,38.92,38.97,38.8,38.9,313150.0
2023-09-05 10:30:00,38.94,39.0,38.9,38.92,188800.0,38.94,39.0,38.9,38.92,188800.0
2023-09-05 11:00:00,38.9,38.92,38.81,38.83,158950.0,38.9,38.92,38.81,38.83,158950.0
2023-09-05 11:30:00,38.78,38.78,38.68,38.68,187600.0,38.78,38.78,38.68,38.68,187600.0
2023-09-05 12:00:00,38.69,38.81,38.69,38.76,138650.0,38.69,38.81,38.69,38.76,138650.0
2023-09-05 12:30:00,38.77,38.77,38.65,38.68,111100.0,38.77,38.77,38.65,38.68,111100.0
2023-09-05 13:00:00,38.71,38.82,38.66,38.72,354050.0,38.71,38.82,38.66,38.72,354050.0
2023-09-05 13:30:00,38.71,38.93,38.71,38.88,251900.0,38.71,38.93,38.71,38.88,251900.0
2023-09-05 14:00:00,38.91,39.07,38.88,39.06,304000.0,38.91,39.07,38.88,39.06,304000.0
2023-09-05 14:30:00,39.04,39.15,39.02,39.12,347600.0,39.04,39.15,39.02,39.12,347600.0
2023-09-05 15:00:00,39.12,39.12,38.98,39.03,386100.0,39.12,39.12,38.98,39.03,386100.0
2023-09-05 15:30:00,39.04,39.13,38.99,39.07,886300.0,39.04,39.13,38.99,39.07,886300.0
2023-09-06 09:30:00,39.0,39.2,39.0,39.04,206200.0,39.0,39.2,39.0,39.04,206200.0
2023-09-06 10:00:00,39.1,39.33,39.06,39.16,476800.0,39.1,39.33,39.06,39.16,476800.0
2023-09-06 10:30:00,39.08,39.31,39.08,39.18,337550.0,39.08,39.31,39.08,39.18,337550.0
2023-09-06 11:00:00,39.18,39.19,38.98,39.14,712200.0,39.18,39.19,38.98,39.14,712200.0
2023-09-06 11:30:00,39.14,39.2,39.07,39.07,416350.0,39.14,39.2,39.07,39.07,416350.0
2023-09-06 12:00:00,39.06,39.09,38.9,38.9,215350.0,39.06,39.09,38.9,38.9,215350.0
2023-09-06 12:30:00,38.95,38.95,38.85,38.88,168050.0,38.95,38.95,38.85,38.88,168050.0
2023-09-06 13:00:00,38.88,38.94,38.84,38.93,208250.0,38.88,38.94,38.84,38.93,208250.0
2023-09-06 13:30:00,38.95,39.04,38.88,39.0,253750.0,38.95,39.04,38.88,39.0,253750.0
2023-09-06 14:00:00,38.93,39.14,38.92,39.14,321450.0,38.93,39.14,38.92,39.14,321450.0
2023-09-06 14:30:00,39.09,39.2,39.09,39.2,271100.0,39.09,39.2,39.09,39.2,271100.0
2023-09-06 15:00:00,39.16,39.27,39.13,39.18,675350.0,39.16,39.27,39.13,39.18,675350.0
2023-09-06 15:30:00,39.2,39.27,39.07,39.14,1690450.0,39.2,39.27,39.07,39.14,1690450.0
2023-09-07 09:30:00,38.94,39.05,38.6,38.69,622050.0,38.94,39.05,38.6,38.69,622050.0
2023-09-07 10:00:00,38.66,38.78,38.55,38.72,186600.0,38.66,38.78,38.55,38.72,186600.0
2023-09-07 10:30:00,38.7,38.82,38.7,38.78,183850.0,38.7,38.82,38.7,38.78,183850.0
2023-09-07 11:00:00,38.74,38.78,38.74,38.75,60750.0,38.74,38.78,38.74,38.75,60750.0
2023-09-07 11:30:00,38.8,38.9,38.74,38.82,138950.0,38.8,38.9,38.74,38.82,138950.0
2023-09-07 12:00:00,38.89,39.02,38.88,38.99,202050.0,38.89,39.02,38.88,38.99,202050.0
2023-09-07 12:30:00,38.97,39.01,38.96,39.0,140000.0,38.97,39.01,38.96,39.0,140000.0
2023-09-07 13:00:00,39.02,39.13,39.02,39.11,171150.0,39.02,39.13,39.02,39.11,171150.0
2023-09-07 13:30:00,39.06,39.1,39.05,39.1,197900.0,39.06,39.1,39.05,39.1,197900.0
2023-09-07 14:00:00,39.12,39.28,39.12,39.19,257450.0,39.12,39.28,39.12,39.19,257450.0
2023-09-07 14:30:00,39.19,39.3,39.16,39.29,206600.0,39.19,39.3,39.16,39.29,206600.0
2023-09-07 15:00:00,39.3,39.37,39.29,39.32,351300.0,39.3,39.37,39.29,39.32,351300.0
2023-09-07 15:30:00,39.34,39.4,39.3,39.35,832500.0,39.34,39.4,39.3,39.35,832500.0
2023-09-08 09:30:00,39.41,39.51,39.35,39.41,662800.0,39.41,39.51,39.35,39.41,662800.0
2023-09-08 10:00:00,39.41,39.5,39.41,39.5,115000.0,39.41,39.5,39.41,39.5,115000.0
2023-09-08 10:30:00,39.48,39.48,39.38,39.45,197750.0,39.48,39.48,39.38,39.45,197750.0
2023-09-08 11:00:00,39.45,39.5,39.43,39.47,198200.0,39.45,39.5,39.43,39.47,198200.0
2023-09-08 11:30:00,39.5,39.52,39.44,39.46,147950.0,39.5,39.52,39.44,39.46,147950.0
2023-09-08 12:00:00,39.44,39.5,39.41,39.41,295850.0,39.44,39.5,39.41,39.41,295850.0
2023-09-08 12:30:00,39.44,39.47,39.4,39.47,347700.0,39.44,39.47,39.4,39.47,347700.0
2023-09-08 13:00:00,39.42,39.47,39.3,39.31,138550.0,39.42,39.47,39.3,39.31,138550.0
2023-09-08 13:30:00,39.32,39.32,39.15,39.17,95250.0,39.32,39.32,39.15,39.17,95250.0
2023-09-08 14:00:00,39.14,39.15,38.97,38.97,212500.0,39.14,39.15,38.97,38.97,212500.0
2023-09-08 14:30:00,38.99,38.99,38.9,38.9,201750.0,38.99,38.99,38.9,38.9,201750.0
2023-09-08 15:00:00,38.93,38.97,38.89,38.97,126250.0,38.93,38.97,38.89,38.97,126250.0
2023-09-08 15:30:00,38.95,39.01,38.86,38.9,883550.0,38.95,39.01,38.86,38.9,883550.0
2023-09-11 09:30:00,39.07,39.15,39.0,39.1,182950.0,39.07,39.15,39.0,39.1,182950.0
2023-09-11 10:00:00,39.02,39.18,39.0,39.18,80650.0,39.02,39.18,39.0,39.18,80650.0
2023-09-11 10:30:00,39.12,39.14,39.02,39.04,108400.0,39.12,39.14,39.02,39.04,108400.0
2023-09-11 11:00:00,39.03,39.06,38.99,39.02,69300.0,39.03,39.06,38.99,39.02,69300.0
2023-09-11 11:30:00,39.03,39.03,38.93,38.97,136200.0,39.03,39.03,38.93,38.97,136200.0
2023-09-11 12:00:00,38.96,38.96,38.84,38.88,154350.0,38.96,38.96,38.84,38.88,154350.0
2023-09-11 12:30:00,38.9,38.9,38.8,38.84,114650.0,38.9,38.9,38.8,38.84,114650.0
2023-09-11 13:00:00,38.85,38.88,38.82,38.88,80000.0,38.85,38.88,38.82,38.88,80000.0
2023-09-11 13:30:00,38.95,38.99,38.9,38.9,45100.0,38.95,38.99,38.9,38.9,45100.0
2023-09-11 14:00:00,38.91,38.97,38.85,38.97,176050.0,38.91,38.97,38.85,38.97,176050.0
2023-09-11 14:30:00,38.98,39.02,38.96,38.96,136900.0,38.98,39.02,38.96,38.96,136900.0
2023-09-11 15:00:00,38.95,39.04,38.95,39.0,230550.0,38.95,39.04,38.95,39.0,230550.0
2023-09-11 15:30:00,39.01,39.03,38.95,38.98,847750.0,39.01,39.03,38.95,38.98,847750.0
2023-09-12 09:30:00,38.52,38.73,38.35,38.43,422900.0,38.52,38.73,38.35,38.43,422900.0
2023-09-12 10:00:00,38.47,38.56,38.42,38.44,259450.0,38.47,38.56,38.42,38.44,259450.0
2023-09-12 10:30:00,38.43,38.47,38.34,38.36,284100.0,38.43,38.47,38.34,38.36,284100.0
2023-09-12 11:00:00,38.36,38.43,38.32,38.32,328600.0,38.36,38.43,38.32,38.32,328600.0
2023-09-12 11:30:00,38.34,38.5,38.34,38.5,215900.0,38.34,38.5,38.34,38.5,215900.0
2023-09-12 12:00:00,38.46,38.53,38.44,38.44,40000.0,38.46,38.53,38.44,38.44,40000.0
2023-09-12 12:30:00,38.4,38.49,38.4,38.48,78800.0,38.4,38.49,38.4,38.48,78800.0
2023-09-12 13:00:00,38.46,38.56,38.46,38.53,193150.0,38.46,38.56,38.46,38.53,193150.0
2023-09-12 13:30:00,38.55,38.55,38.48,38.51,295500.0,38.55,38.55,38.48,38.51,295500.0
2023-09-12 14:00:00,38.54,38.64,38.54,38.55,620300.0,38.54,38.64,38.54,38.55,620300.0
2023-09-12 14:30:00,38.58,38.63,38.56,38.6,115750.0,38.58,38.63,38.56,38.6,115750.0
2023-09-12 15:00:00,38.56,38.64,38.55,38.62,109700.0,38.56,38.64,38.55,38.62,109700.0
2023-09-12 15:30:00,38.63,38.73,38.63,38.66,452150.0,38.63,38.73,38.63,38.66,452150.0
2023-09-13 09:30:00,38.54,38.92,38.3,38.75,261800.0,38.54,38.92,38.3,38.75,261800.0
2023-09-13 10:00:00,38.75,38.75,38.5,38.53,105000.0,38.75,38.75,38.5,38.53,105000.0
2023-09-13 10:30:00,38.55,38.6,38.55,38.58,35000.0,38.55,38.6,38.55,38.58,35000.0
2023-09-13 11:00:00,38.62,38.63,38.58,38.6,100000.0,38.62,38.63,38.58,38.6,100000.0
2023-09-13 11:30:00,38.59,38.65,38.56,38.65,65000.0,38.59,38.65,38.56,38.65,65000.0
2023-09-13 12:00:00,38.63,38.68,38.61,38.63,81850.0,38.63,38.68,38.61,38.63,81850.0
2023-09-13 12:30:00,38.67,38.67,38.65,38.65,28750.0,38.67,38.67,38.65,38.65,28750.0
2023-09-13 13:00:00,38.67,38.67,38.61,38.62,61300.0,38.67,38.67,38.61,38.62,61300.0
2023-09-13 13:30:00,38.62,38.62,38.52,38.52,60000.0,38.62,38.62,38.52,38.52,60000.0
2023-09-13 14:00:00,38.52,38.52,38.43,38.51,75800.0,38.52,38.52,38.43,38.51,75800.0
2023-09-13 14:30:00,38.56,38.56,38.47,38.5,50000.0,38.56,38.56,38.47,38.5,50000.0
2023-09-13 15:00:00,38.52,38.55,38.44,38.54,102200.0,38.52,38.55,38.44,38.54,102200.0
2023-09-13 15:30:00,38.56,38.69,38.54,38.69,276350.0,38.56,38.69,38.54,38.69,276350.0
2023-09-14 09:30:00,38.87,38.87,38.47,38.47,133200.0,38.87,38.87,38.47,38.47,133200.0
2023-09-14 10:00:00,38.47,38.69,38.39,38.56,163150.0,38.47,38.69,38.39,38.56,163150.0
2023-09-14 10:30:00,38.62,38.7,38.61,38.61,382600.0,38.62,38.7,38.61,38.61,382600.0
2023-09-14 11:00:00,38.65,38.68,38.62,38.66,77100.0,38.65,38.68,38.62,38.66,77100.0
2023-09-14 11:30:00,38.7,38.76,38.62,38.76,105300.0,38.7,38.76,38.62,38.76,105300.0
2023-09-14 12:00:00,38.8,38.86,38.71,38.71,176150.0,38.8,38.86,38.71,38.71,176150.0
2023-09-14 12:30:00,38.74,38.74,38.68,38.68,25750.0,38.74,38.74,38.68,38.68,25750.0
2023-09-14 13:00:00,38.8,38.8,38.73,38.73,58050.0,38.8,38.8,38.73,38.73,58050.0
2023-09-14 13:30:00,38.72,38.74,38.67,38.71,147650.0,38.72,38.74,38.67,38.71,147650.0
2023-09-14 14:00:00,38.7,38.73,38.67,38.73,89500.0,38.7,38.73,38.67,38.73,89500.0
2023-09-14 14:30:00,38.7,38.74,38.67,38.67,195200.0,38.7,38.74,38.67,38.67,195200.0
2023-09-14 15:00:00,38.68,38.74,38.65,38.65,154550.0,38.68,38.74,38.65,38.65,154550.0
2023-09-14 15:30:00,38.65,38.73,38.59,38.73,449000.0,38.65,38.73,38.59,38.73,449000.0
2023-09-15 09:30:00,38.57,38.57,38.4,38.49,1022450.0,38.57,38.57,38.4,38.49,1022450.0
2023-09-15 10:00:00,38.54,38.55,38.45,38.46,115800.0,38.54,38.55,38.45,38.46,115800.0
2023-09-15 10:30:00,38.46,38.54,38.36,38.36,140000.0,38.46,38.54,38.36,38.36,140000.0
2023-09-15 11:00:00,38.34,38.37,38.33,38.35,90800.0,38.34,38.37,38.33,38.35,90800.0
2023-09-15 11:30:00,38.37,38.37,38.28,38.32,112000.0,38.37,38.37,38.28,38.32,112000.0
2023-09-15 12:00:00,38.35,38.38,38.25,38.25,95700.0,38.35,38.38,38.25,38.25,95700.0
2023-09-15 12:30:00,38.2,38.31,38.18,38.29,158050.0,38.2,38.31,38.18,38.29,158050.0
2023-09-15 13:00:00,38.23,38.23,38.16,38.18,40000.0,38.23,38.23,38.16,38.18,40000.0
2023-09-15 13:30:00,38.21,38.3,38.18,38.28,224650.0,38.21,38.3,38.18,38.28,224650.0
2023-09-15 14:00:00,38.24,38.28,38.19,38.2,243250.0,38.24,38.28,38.19,38.2,243250.0
2023-09-15 14:30:00,38.18,38.21,38.14,38.2,197200.0,38.18,38.21,38.14,38.2,197200.0
2023-09-15 15:00:00,38.2,38.2,38.11,38.11,133550.0,38.2,38.2,38.11,38.11,133550.0
2023-09-15 15:30:00,38.1,38.3,38.07,38.24,561050.0,38.1,38.3,38.07,38.24,561050.0
2023-09-18 09:30:00,38.04,38.43,38.04,38.3,242950.0,38.04,38.43,38.04,38.3,242950.0
2023-09-18 10:00:00,38.27,38.47,38.27,38.38,161400.0,38.27,38.47,38.27,38.38,161400.0
2023-09-18 10:30:00,38.37,38.63,38.35,38.59,469950.0,38.37,38.63,38.35,38.59,469950.0
2023-09-18 11:00:00,38.64,38.73,38.6,38.72,181000.0,38.64,38.73,38.6,38.72,181000.0
2023-09-18 11:30:00,38.71,38.84,38.66,38.83,238600.0,38.71,38.84,38.66,38.83,238600.0
2023-09-18 12:00:00,38.8,38.87,38.78,38.78,238700.0,38.8,38.87,38.78,38.78,238700.0
2023-09-18 12:30:00,38.84,38.84,38.8,38.82,111250.0,38.84,38.84,38.8,38.82,111250.0
2023-09-18 13:00:00,38.82,38.84,38.77,38.81,80500.0,38.82,38.84,38.77,38.81,80500.0
2023-09-18 13:30:00,38.85,38.92,38.85,38.92,142000.0,38.85,38.92,38.85,38.92,142000.0
2023-09-18 14:00:00,38.9,38.9,38.57,38.57,179450.0,38.9,38.9,38.57,38.57,179450.0
2023-09-18 14:30:00,38.61,38.79,38.57,38.79,165900.0,38.61,38.79,38.57,38.79,165900.0
2023-09-18 15:00:00,38.8,38.8,38.63,38.67,174400.0,38.8,38.8,38.63,38.67,174400.0
2023-09-18 15:30:00,38.67,38.89,38.65,38.81,947350.0,38.67,38.89,38.65,38.81,947350.0
2023-09-19 09:30:00,38.68,38.68,38.2,38.31,420150.0,38.68,38.68,38.2,38.31,420150.0
2023-09-19 10:00:00,38.23,38.26,38.05,38.15,223400.0,38.23,38.26,38.05,38.15,223400.0
2023-09-19 10:30:00,38.13,38.13,37.97,38.07,281950.0,38.13,38.13,37.97,38.07,281950.0
2023-09-19 11:00:00,38.06,38.28,38.06,38.22,125900.0,38.06,38.28,38.06,38.22,125900.0
2023-09-19 11:30:00,38.19,38.26,38.18,38.26,47150.0,38.19,38.26,38.18,38.26,47150.0
2023-09-19 12:00:00,38.23,38.27,38.23,38.26,58650.0,38.23,38.27,38.23,38.26,58650.0
2023-09-19 12:30:00,38.23,38.26,38.15,38.21,168500.0,38.23,38.26,38.15,38.21,168500.0
2023-09-19 13:00:00,38.16,38.19,38.16,38.19,14550.0,38.16,38.19,38.16,38.19,14550.0
2023-09-19 13:30:00,38.19,38.35,38.17,38.17,115000.0,38.19,38.35,38.17,38.17,115000.0
2023-09-19 14:00:00,38.3,38.35,38.24,38.31,52000.0,38.3,38.35,38.24,38.31,52000.0
2023-09-19 14:30:00,38.3,38.44,38.3,38.44,133050.0,38.3,38.44,38.3,38.44,133050.0
2023-09-19 15:00:00,38.4,38.42,38.32,38.37,118600.0,38.4,38.42,38.32,38.37,118600.0
2023-09-19 15:30:00,38.37,38.54,38.37,38.49,317450.0,38.37,38.54,38.37,38.49,317450.0
2023-09-20 09:30:00,38.4,38.77,38.4,38.75,205000.0,38.4,38.77,38.4,38.75,205000.0
2023-09-20 10:00:00,38.65,38.8,38.65,38.7,122600.0,38.65,38.8,38.65,38.7,122600.0
2023-09-20 10:30:00,38.78,38.78,38.66,38.66,61250.0,38.78,38.78,38.66,38.66,61250.0
2023-09-20 11:00:00,38.63,38.64,38.56,38.61,92800.0,38.63,38.64,38.56,38.61,92800.0
2023-09-20 11:30:00,38.7,38.78,38.7,38.77,40000.0,38.7,38.78,38.7,38.77,40000.0
2023-09-20 12:00:00,38.78,38.78,38.68,38.7,121850.0,38.78,38.78,38.68,38.7,121850.0
2023-09-20 12:30:00,38.65,38.74,38.65,38.74,25100.0,38.65,38.74,38.65,38.74,25100.0
2023-09-20 13:00:00,38.78,38.78,38.64,38.64,25000.0,38.78,38.78,38.64,38.64,25000.0
2023-09-20 13:30:00,38.66,38.73,38.61,38.73,49100.0,38.66,38.73,38.61,38.73,49100.0
2023-09-20 14:00:00,38.65,38.66,38.51,38.6,135050.0,38.65,38.66,38.51,38.6,135050.0
2023-09-20 14:30:00,38.64,38.72,38.5,38.57,578650.0,38.64,38.72,38.5,38.57,578650.0
2023-09-20 15:00:00,38.58,38.58,38.4,38.4,110100.0,38.58,38.58,38.4,38.4,110100.0
2023-09-20 15:30:00,38.46,38.55,38.41,38.45,473400.0,38.46,38.55,38.41,38.45,473400.0
2023-09-21 09:30:00,38.19,38.29,37.86,37.94,272450.0,38.19,38.29,37.86,37.94,272450.0
2023-09-21 10:00:00,37.96,38.0,37.81,37.81,200000.0,37.96,38.0,37.81,37.81,200000.0
2023-09-21 10:30:00,37.86,38.04,37.86,38.0,106700.0,37.86,38.04,37.86,38.0,106700.0
2023-09-21 11:00:00,38.0,38.1,37.8,37.8,309550.0,38.0,38.1,37.8,37.8,309550.0
2023-09-21 11:30:00,37.81,37.92,37.8,37.92,30000.0,37.81,37.92,37.8,37.92,30000.0
2023-09-21 12:00:00,37.88,37.88,37.75,37.75,91300.0,37.88,37.88,37.75,37.75,91300.0
2023-09-21 12:30:00,37.79,37.83,37.73,37.73,207500.0,37.79,37.83,37.73,37.73,207500.0
2023-09-21 13:00:00,37.73,37.83,37.66,37.81,103900.0,37.73,37.83,37.66,37.81,103900.0
2023-09-21 13:30:00,37.81,37.88,37.81,37.86,338100.0,37.81,37.88,37.81,37.86,338100.0
2023-09-21 14:00:00,37.86,37.86,37.61,37.66,201300.0,37.86,37.86,37.61,37.66,201300.0
2023-09-21 14:30:00,37.64,37.71,37.64,37.68,67150.0,37.64,37.71,37.64,37.68,67150.0
2023-09-21 15:00:00,37.66,37.68,37.43,37.43,369900.0,37.66,37.68,37.43,37.43,369900.0
2023-09-21 15:30:00,37.44,37.44,37.18,37.32,1194000.0,37.44,37.44,37.18,37.32,1194000.0
2023-09-22 09:30:00,37.37,37.7,37.37,37.57,269100.0,37.37,37.7,37.37,37.57,269100.0
2023-09-22 10:00:00,37.53,37.53,37.24,37.46,365050.0,37.53,37.53,37.24,37.46,365050.0
2023-09-22 10:30:00,37.54,37.8,37.54,37.78,262600.0,37.54,37.8,37.54,37.78,262600.0
2023-09-22 11:00:00,37.77,37.8,37.66,37.71,118000.0,37.77,37.8,37.66,37.71,118000.0
2023-09-22 11:30:00,37.8,37.82,37.67,37.68,258150.0,37.8,37.82,37.67,37.68,258150.0
2023-09-22 12:00:00,37.66,37.83,37.6,37.79,225000.0,37.66,37.83,37.6,37.79,225000.0
2023-09-22 12:30:00,37.77,37.81,37.71,37.75,347050.0,37.77,37.81,37.71,37.75,347050.0
2023-09-22 13:00:00,37.75,37.75,37.6,37.62,134500.0,37.75,37.75,37.6,37.62,134500.0
2023-09-22 13:30:00,37.6,37.61,37.5,37.5,70500.0,37.6,37.61,37.5,37.5,70500.0
2023-09-22 14:00:00,37.52,37.54,37.41,37.44,210900.0,37.52,37.54,37.41,37.44,210900.0
2023-09-22 14:30:00,37.47,37.48,37.38,37.43,65000.0,37.47,37.48,37.38,37.43,65000.0
2023-09-22 15:00:00,37.45,37.64,37.45,37.61,202550.0,37.45,37.64,37.45,37.61,202550.0
2023-09-22 15:30:00,37.58,37.59,37.43,37.5,608950.0,37.58,37.59,37.43,37.5,608950.0
2023-09-25 09:30:00,37.29,37.35,37.2,37.27,483100.0,37.29,37.35,37.2,37.27,483100.0
2023-09-25 10:00:00,37.29,37.29,37.11,37.14,269700.0,37.29,37.29,37.11,37.14,269700.0
2023-09-25 10:30:00,37.13,37.16,37.11,37.12,115100.0,37.13,37.16,37.11,37.12,115100.0
2023-09-25 11:00:00,37.12,37.16,37.02,37.09,153500.0,37.12,37.16,37.02,37.09,153500.0
2023-09-25 11:30:00,37.09,37.11,37.08,37.1,114650.0,37.09,37.11,37.08,37.1,114650.0
2023-09-25 12:00:00,37.12,37.21,37.1,37.12,225500.0,37.12,37.21,37.1,37.12,225500.0
2023-09-25 12:30:00,37.1,37.1,37.02,37.04,200100.0,37.1,37.1,37.02,37.04,200100.0
2023-09-25 13:00:00,37.04,37.04,36.97,37.02,353900.0,37.04,37.04,36.97,37.02,353900.0
2023-09-25 13:30:00,37.03,37.16,37.02,37.11,316650.0,37.03,37.16,37.02,37.11,316650.0
2023-09-25 14:00:00,37.09,37.16,37.09,37.13,136200.0,37.09,37.16,37.09,37.13,136200.0
2023-09-25 14:30:00,37.1,37.14,37.05,37.05,149450.0,37.1,37.14,37.05,37.05,149450.0
2023-09-25 15:00:00,37.04,37.1,37.04,37.04,151400.0,37.04,37.1,37.04,37.04,151400.0
2023-09-25 15:30:00,37.07,37.24,37.07,37.18,550450.0,37.07,37.24,37.07,37.18,550450.0
2023-09-26 09:30:00,36.8,37.05,36.8,36.87,334950.0,36.8,37.05,36.8,36.87,334950.0
2023-09-26 10:00:00,36.9,36.9,36.76,36.89,498150.0,36.9,36.9,36.76,36.89,498150.0
2023-09-26 10:30:00,36.93,36.97,36.87,36.97,212450.0,36.93,36.97,36.87,36.97,212450.0
2023-09-26 11:00:00,36.95,37.03,36.91,36.94,265700.0,36.95,37.03,36.91,36.94,265700.0
2023-09-26 11:30:00,36.91,36.97,36.89,36.91,123600.0,36.91,36.97,36.89,36.91,123600.0
2023-09-26 12:00:00,36.92,36.93,36.88,36.92,93700.0,36.92,36.93,36.88,36.92,93700.0
2023-09-26 12:30:00,36.91,37.04,36.91,37.0,623800.0,36.91,37.04,36.91,37.0,623800.0
2023-09-26 13:00:00,36.99,37.04,36.98,37.04,50000.0,36.99,37.04,36.98,37.04,50000.0
2023-09-26 13:30:00,37.01,37.04,36.96,37.0,100200.0,37.01,37.04,36.96,37.0,100200.0
2023-09-26 14:00:00,37.01,37.01,36.88,36.92,96750.0,37.01,37.01,36.88,36.92,96750.0
2023-09-26 14:30:00,36.9,36.9,36.73,36.76,454600.0,36.9,36.9,36.73,36.76,454600.0
2023-09-26 15:00:00,36.75,36.84,36.75,36.8,404000.0,36.75,36.84,36.75,36.8,404000.0
2023-09-26 15:30:00,36.85,36.99,36.83,36.97,426750.0,36.85,36.99,36.83,36.97,426750.0
2023-09-27 09:30:00,37.08,37.27,37.02,37.1,422000.0,37.08,37.27,37.02,37.1,422000.0
2023-09-27 10:00:00,37.04,37.06,36.89,36.91,221800.0,37.04,37.06,36.89,36.91,221800.0
2023-09-27 10:30:00,36.91,36.91,36.65,36.65,223600.0,36.91,36.91,36.65,36.65,223600.0
2023-09-27 11:00:00,36.66,36.71,36.59,36.64,803500.0,36.66,36.71,36.59,36.64,803500.0
2023-09-27 11:30:00,36.63,36.66,36.41,36.47,543300.0,36.63,36.66,36.41,36.47,543300.0
2023-09-27 12:00:00,36.51,36.51,36.39,36.4,252950.0,36.51,36.51,36.39,36.4,252950.0
2023-09-27 12:30:00,36.41,36.44,36.32,36.38,214850.0,36.41,36.44,36.32,36.38,214850.0
2023-09-27 13:00:00,36.41,36.43,36.1,36.17,389200.0,36.41,36.43,36.1,36.17,389200.0
2023-09-27 13:30:00,36.15,36.18,36.01,36.03,375950.0,36.15,36.18,36.01,36.03,375950.0
2023-09-27 14:00:00,36.04,36.09,35.9,35.99,149500.0,36.04,36.09,35.9,35.99,149500.0
2023-09-27 14:30:00,35.96,36.18,35.95,36.15,262200.0,35.96,36.18,35.95,36.15,262200.0
2023-09-27 15:00:00,36.18,36.19,36.06,36.08,373000.0,36.18,36.19,36.06,36.08,373000.0
2023-09-27 15:30:00,36.06,36.16,35.97,36.07,891550.0,36.06,36.16,35.97,36.07,891550.0
2023-09-28 09:30:00,36.09,36.26,36.07,36.17,438750.0,36.09,36.26,36.07,36.17,438750.0
2023-09-28 10:00:00,36.16,36.28,36.13,36.21,367550.0,36.16,36.28,36.13,36.21,367550.0
2023-09-28 10:30:00,36.19,36.41,36.17,36.4,823850.0,36.19,36.41,36.17,36.4,823850.0
2023-09-28 11:00:00,36.44,36.48,36.28,36.48,304500.0,36.44,36.48,36.28,36.48,304500.0
2023-09-28 11:30:00,36.51,36.58,36.5,36.56,67100.0,36.51,36.58,36.5,36.56,67100.0
2023-09-28 12:00:00,36.55,36.62,36.54,36.62,163950.0,36.55,36.62,36.54,36.62,163950.0
2023-09-28 12:30:00,36.64,36.71,36.57,36.6,206600.0,36.64,36.71,36.57,36.6,206600.0
2023-09-28 13:00:00,36.58,36.7,36.56,36.7,295800.0,36.58,36.7,36.56,36.7,295800.0
2023-09-28 13:30:00,36.67,36.82,36.64,36.78,293500.0,36.67,36.82,36.64,36.78,293500.0
2023-09-28 14:00:00,36.78,36.9,36.72,36.9,519600.0,36.78,36.9,36.72,36.9,519600.0
2023-09-28 14:30:00,36.9,36.92,36.81,36.86,327650.0,36.9,36.92,36.81,36.86,327650.0
2023-09-28 15:00:00,36.87,36.98,36.81,36.91,437900.0,36.87,36.98,36.81,36.91,437900.0
2023-09-28 15:30:00,36.91,36.91,36.74,36.79,645200.0,36.91,36.91,36.74,36.79,645200.0
2023-09-29 09:30:00,37.09,37.33,37.04,37.12,663650.0,37.09,37.33,37.04,37.12,663650.0
2023-09-29 10:00:00,37.16,37.22,37.0,37.02,232100.0,37.16,37.22,37.0,37.02,232100.0
2023-09-29 10:30:00,37.02,37.1,36.93,37.06,498200.0,37.02,37.1,36.93,37.06,498200.0
2023-09-29 11:00:00,37.04,37.04,36.86,36.9,231250.0,37.04,37.04,36.86,36.9,231250.0
2023-09-29 11:30:00,36.85,36.92,36.85,36.9,85000.0,36.85,36.92,36.85,36.9,85000.0
2023-09-29 12:00:00,36.89,36.92,36.85,36.88,145000.0,36.89,36.92,36.85,36.88,145000.0
2023-09-29 12:30:00,36.86,36.86,36.79,36.79,55000.0,36.86,36.86,36.79,36.79,55000.0
2023-09-29 13:00:00,36.85,36.85,36.65,36.71,75500.0,36.85,36.85,36.65,36.71,75500.0
2023-09-29 13:30:00,36.77,36.79,36.72,36.73,81100.0,36.77,36.79,36.72,36.73,81100.0
2023-09-29 14:00:00,36.74,36.86,36.73,36.79,191050.0,36.74,36.86,36.73,36.79,191050.0
2023-09-29 14:30:00,36.83,36.96,36.81,36.95,285100.0,36.83,36.96,36.81,36.95,285100.0
2023-09-29 15:00:00,36.98,36.99,36.83,36.84,196950.0,36.98,36.99,36.83,36.84,196950.0
2023-09-29 15:30:00,36.85,36.85,36.62,36.64,759900.0,36.85,36.85,36.62,36.64,759900.0
2023-10-02 09:30:00,36.62,36.7,36.58,36.63,207750.0,36.62,36.7,36.58,36.63,207750.0
2023-10-02 10:00:00,36.64,36.98,36.62,36.98,191400.0,36.64,36.98,36.62,36.98,191400.0
2023-10-02 10:30:00,36.91,37.1,36.86,37.1,199800.0,36.91,37.1,36.86,37.1,199800.0
2023-10-02 11:00:00,37.1,37.37,37.06,37.34,367550.0,37.1,37.37,37.06,37.34,367550.0
2023-10-02 11:30:00,37.31,37.36,37.2,37.21,220550.0,37.31,37.36,37.2,37.21,220550.0
2023-10-02 12:00:00,37.18,37.21,37.09,37.14,90100.0,37.18,37.21,37.09,37.14,90100.0
2023-10-02 12:30:00,37.16,37.3,37.12,37.27,134450.0,37.16,37.3,37.12,37.27,134450.0
2023-10-02 13:00:00,37.3,37.36,37.24,37.36,93750.0,37.3,37.36,37.24,37.36,93750.0
2023-10-02 13:30:00,37.36,37.36,37.24,37.24,96300.0,37.36,37.36,37.24,37.24,96300.0
2023-10-02 14:00:00,37.25,37.3,37.22,37.26,80150.0,37.25,37.3,37.22,37.26,80150.0
2023-10-02 14:30:00,37.24,37.3,37.24,37.29,78750.0,37.24,37.3,37.24,37.29,78750.0
2023-10-02 15:00:00,37.24,37.31,37.24,37.29,142700.0,37.24,37.31,37.24,37.29,142700.0
2023-10-02 15:30:00,37.3,37.38,37.26,37.31,466000.0,37.3,37.38,37.26,37.31,466000.0
2023-10-03 09:30:00,37.12,37.54,37.12,37.46,169900.0,37.12,37.54,37.12,37.46,169900.0
2023-10-03 10:00:00,37.37,37.39,37.2,37.23,160000.0,37.37,37.39,37.2,37.23,160000.0
2023-10-03 10:30:00,37.13,37.21,36.96,36.97,330950.0,37.13,37.21,36.96,36.97,330950.0
2023-10-03 11:00:00,36.99,37.0,36.77,36.83,125000.0,36.99,37.0,36.77,36.83,125000.0
2023-10-03 11:30:00,36.83,36.92,36.77,36.84,158000.0,36.83,36.92,36.77,36.84,158000.0
2023-10-03 12:00:00,36.95,36.96,36.89,36.96,55200.0,36.95,36.96,36.89,36.96,55200.0
2023-10-03 12:30:00,36.94,36.99,36.9,36.91,52050.0,36.94,36.99,36.9,36.91,52050.0
2023-10-03 13:00:00,36.96,36.97,36.81,36.81,191500.0,36.96,36.97,36.81,36.81,191500.0
2023-10-03 13:30:00,36.83,36.84,36.63,36.65,291400.0,36.83,36.84,36.63,36.65,291400.0
2023-10-03 14:00:00,36.63,36.72,36.54,36.62,229750.0,36.63,36.72,36.54,36.62,229750.0
2023-10-03 14:30:00,36.62,36.76,36.62,36.71,70400.0,36.62,36.76,36.62,36.71,70400.0
2023-10-03 15:00:00,36.67,36.72,36.61,36.61,136950.0,36.67,36.72,36.61,36.61,136950.0
2023-10-03 15:30:00,36.6,36.74,36.53,36.71,530150.0,36.6,36.74,36.53,36.71,530150.0
2023-10-04 09:30:00,36.86,37.07,36.82,36.87,224450.0,36.86,37.07,36.82,36.87,224450.0
2023-10-04 10:00:00,36.87,36.93,36.82,36.82,97650.0,36.87,36.93,36.82,36.82,97650.0
2023-10-04 10:30:00,36.81,37.08,36.81,36.85,126000.0,36.81,37.08,36.81,36.85,126000.0
2023-10-04 11:00:00,36.82,37.05,36.82,37.05,79800.0,36.82,37.05,36.82,37.05,79800.0
2023-10-04 11:30:00,36.99,37.11,36.99,37.11,152000.0,36.99,37.11,36.99,37.11,152000.0
2023-10-04 12:00:00,37.07,37.14,37.05,37.05,212850.0,37.07,37.14,37.05,37.05,212850.0
2023-10-04 12:30:00,37.09,37.18,37.09,37.16,78900.0,37.09,37.18,37.09,37.16,78900.0
2023-10-04 13:00:00,37.14,37.16,37.05,37.12,76950.0,37.14,37.16,37.05,37.12,76950.0
2023-10-04 13:30:00,37.07,37.15,37.02,37.1,139500.0,37.07,37.15,37.02,37.1,139500.0
2023-10-04 14:00:00,37.11,37.12,37.04,37.04,54700.0,37.11,37.12,37.04,37.04,54700.0
2023-10-04 14:30:00,37.1,37.12,37.04,37.08,78100.0,37.1,37.12,37.04,37.08,78100.0
2023-10-04 15:00:00,37.15,37.24,37.13,37.21,138150.0,37.15,37.24,37.13,37.21,138150.0
2023-10-04 15:30:00,37.22,37.28,37.12,37.12,545450.0,37.22,37.28,37.12,37.12,545450.0
2023-10-05 09:30:00,37.09,37.44,37.09,37.35,271600.0,37.09,37.44,37.09,37.35,271600.0
2023-10-05 10:00:00,37.34,37.37,37.12,37.12,473800.0,37.34,37.37,37.12,37.12,473800.0
2023-10-05 10:30:00,37.1,37.16,36.99,37.08,308000.0,37.1,37.16,36.99,37.08,308000.0
2023-10-05 11:00:00,37.08,37.14,37.05,37.1,337650.0,37.08,37.14,37.05,37.1,337650.0
2023-10-05 11:30:00,37.06,37.08,36.97,36.97,132400.0,37.06,37.08,36.97,36.97,132400.0
2023-10-05 12:00:00,36.99,37.05,36.99,37.04,45000.0,36.99,37.05,36.99,37.04,45000.0
2023-10-05 12:30:00,37.04,37.12,37.04,37.09,187300.0,37.04,37.12,37.04,37.09,187300.0
2023-10-05 13:00:00,37.07,37.07,36.98,37.02,83850.0,37.07,37.07,36.98,37.02,83850.0
2023-10-05 13:30:00,37.02,37.22,37.02,37.2,149900.0,37.02,37.22,37.02,37.2,149900.0
2023-10-05 14:00:00,37.24,37.27,37.13,37.14,135250.0,37.24,37.27,37.13,37.14,135250.0
2023-10-05 14:30:00,37.2,37.3,37.2,37.3,165950.0,37.2,37.3,37.2,37.3,165950.0
2023-10-05 15:00:00,37.28,37.3,37.21,37.24,256650.0,37.28,37.3,37.21,37.24,256650.0
2023-10-05 15:30:00,37.26,37.31,37.21,37.23,499050.0,37.26,37.31,37.21,37.23,499050.0
2023-10-06 09:30:00,37.01,37.08,36.86,36.92,370500.0,37.01,37.08,36.86,36.92,370500.0
2023-10-06 10:00:00,36.9,36.93,36.51,36.55,650800.0,36.9,36.93,36.51,36.55,650800.0
2023-10-06 10:30:00,36.58,36.65,36.42,36.52,630600.0,36.58,36.65,36.42,36.52,630600.0
2023-10-06 11:00:00,36.55,36.69,36.52,36.63,439800.0,36.55,36.69,36.52,36.63,439800.0
2023-10-06 11:30:00,36.69,36.9,36.69,36.86,167150.0,36.69,36.9,36.69,36.86,167150.0
2023-10-06 12:00:00,36.89,36.96,36.76,36.76,135300.0,36.89,36.96,36.76,36.76,135300.0
2023-10-06 12:30:00,36.74,36.8,36.71,36.71,174250.0,36.74,36.8,36.71,36.71,174250.0
2023-10-06 13:00:00,36.75,36.8,36.7,36.72,126650.0,36.75,36.8,36.7,36.72,126650.0
2023-10-06 13:30:00,36.79,36.83,36.62,36.68,500350.0,36.79,36.83,36.62,36.68,500350.0
2023-10-06 14:00:00,36.69,36.69,36.54,36.59,384750.0,36.69,36.69,36.54,36.59,384750.0
2023-10-06 14:30:00,36.56,36.64,36.53,36.61,435250.0,36.56,36.64,36.53,36.61,435250.0
2023-10-06 15:00:00,36.64,36.64,36.5,36.54,467300.0,36.64,36.64,36.5,36.54,467300.0
2023-10-06 15:30:00,36.56,36.56,36.36,36.4,1975900.0,36.56,36.56,36.36,36.4,1975900.0
2023-10-09 09:30:00,36.0,36.41,36.0,36.41,506350.0,36.0,36.41,36.0,36.41,506350.0
2023-10-09 10:00:00,36.54,36.54,36.34,36.34,396050.0,36.54,36.54,36.34,36.34,396050.0
2023-10-09 10:30:00,36.35,36.41,36.2,36.28,105500.0,36.35,36.41,36.2,36.28,105500.0
2023-10-09 11:00:00,36.28,36.44,36.28,36.41,265150.0,36.28,36.44,36.28,36.41,265150.0
2023-10-09 11:30:00,36.34,36.42,36.33,36.41,79250.0,36.34,36.42,36.33,36.41,79250.0
2023-10-09 12:00:00,36.42,36.54,36.4,36.54,354050.0,36.42,36.54,36.4,36.54,354050.0
2023-10-09 12:30:00,36.57,36.6,36.52,36.55,95050.0,36.57,36.6,36.52,36.55,95050.0
2023-10-09 13:00:00,36.55,36.62,36.54,36.6,116400.0,36.55,36.62,36.54,36.6,116400.0
2023-10-09 13:30:00,36.56,36.62,36.55,36.55,304400.0,36.56,36.62,36.55,36.55,304400.0
2023-10-09 14:00:00,36.55,36.6,36.52,36.58,214050.0,36.55,36.6,36.52,36.58,214050.0
2023-10-09 14:30:00,36.55,36.59,36.54,36.57,215250.0,36.55,36.59,36.54,36.57,215250.0
2023-10-09 15:00:00,36.55,36.59,36.5,36.53,825200.0,36.55,36.59,36.5,36.53,825200.0
2023-10-09 15:30:00,36.54,36.67,36.52,36.64,1239400.0,36.54,36.67,36.52,36.64,1239400.0
2023-10-10 09:30:00,36.5,36.84,36.46,36.57,435650.0,36.5,36.84,36.46,36.57,435650.0
2023-10-10 10:00:00,36.59,36.89,36.59,36.77,418750.0,36.59,36.89,36.59,36.77,418750.0
2023-10-10 10:30:00,36.78,36.87,36.73,36.77,290400.0,36.78,36.87,36.73,36.77,290400.0
2023-10-10 11:00:00,36.74,36.81,36.71,36.8,231900.0,36.74,36.81,36.71,36.8,231900.0
2023-10-10 11:30:00,36.8,36.85,36.74,36.79,185900.0,36.8,36.85,36.74,36.79,185900.0
2023-10-10 12:00:00,36.78,36.83,36.75,36.78,251250.0,36.78,36.83,36.75,36.78,251250.0
2023-10-10 12:30:00,36.78,36.79,36.73,36.77,102100.0,36.78,36.79,36.73,36.77,102100.0
2023-10-10 13:00:00,36.71,36.71,36.61,36.61,190350.0,36.71,36.71,36.61,36.61,190350.0
2023-10-10 13:30:00,36.69,36.79,36.68,36.76,90050.0,36.69,36.79,36.68,36.76,90050.0
2023-10-10 14:00:00,36.73,36.77,36.65,36.77,115000.0,36.73,36.77,36.65,36.77,115000.0
2023-10-10 14:30:00,36.77,36.77,36.68,36.71,123500.0,36.77,36.77,36.68,36.71,123500.0
2023-10-10 15:00:00,36.66,36.71,36.61,36.63,144150.0,36.66,36.71,36.61,36.63,144150.0
2023-10-10 15:30:00,36.6,36.65,36.58,36.61,555200.0,36.6,36.65,36.58,36.61,555200.0
2023-10-11 09:30:00,36.73,36.8,36.65,36.8,199500.0,36.73,36.8,36.65,36.8,199500.0
2023-10-11 10:00:00,36.8,36.8,36.68,36.75,421500.0,36.8,36.8,36.68,36.75,421500.0
2023-10-11 10:30:00,36.74,36.85,36.7,36.7,527400.0,36.74,36.85,36.7,36.7,527400.0
2023-10-11 11:00:00,36.74,36.75,36.62,36.63,65000.0,36.74,36.75,36.62,36.63,65000.0
2023-10-11 11:30:00,36.61,36.61,36.4,36.54,427300.0,36.61,36.61,36.4,36.54,427300.0
2023-10-11 12:00:00,36.54,36.54,36.4,36.42,147350.0,36.54,36.54,36.4,36.42,147350.0
2023-10-11 12:30:00,36.42,36.42,36.37,36.39,142850.0,36.42,36.42,36.37,36.39,142850.0
2023-10-11 13:00:00,36.4,36.41,36.27,36.29,191050.0,36.4,36.41,36.27,36.29,191050.0
2023-10-11 13:30:00,36.28,36.34,36.21,36.33,209550.0,36.28,36.34,36.21,36.33,209550.0
2023-10-11 14:00:00,36.32,36.37,36.29,36.33,163350.0,36.32,36.37,36.29,36.33,163350.0
2023-10-11 14:30:00,36.33,36.34,36.22,36.24,76250.0,36.33,36.34,36.22,36.24,76250.0
2023-10-11 15:00:00,36.25,36.45,36.24,36.31,1261900.0,36.25,36.45,36.24,36.31,1261900.0
2023-10-11 15:30:00,36.3,36.48,36.25,36.45,1068900.0,36.3,36.48,36.25,36.45,1068900.0
2023-10-12 09:30:00,36.5,36.54,36.34,36.45,208750.0,36.5,36.54,36.34,36.45,208750.0
2023-10-12 10:00:00,36.38,36.38,36.2,36.2,113800.0,36.38,36.38,36.2,36.2,113800.0
2023-10-12 10:30:00,36.19,36.19,36.06,36.14,150450.0,36.19,36.19,36.06,36.14,150450.0
2023-10-12 11:00:00,36.06,36.14,35.93,36.12,189850.0,36.06,36.14,35.93,36.12,189850.0
2023-10-12 11:30:00,36.14,36.15,36.08,36.13,55000.0,36.14,36.15,36.08,36.13,55000.0
2023-10-12 12:00:00,36.18,36.2,36.15,36.17,101250.0,36.18,36.2,36.15,36.17,101250.0
2023-10-12 12:30:00,36.14,36.16,36.04,36.04,52750.0,36.14,36.16,36.04,36.04,52750.0
2023-10-12 13:00:00,36.04,36.04,35.74,35.74,489600.0,36.04,36.04,35.74,35.74,489600.0
2023-10-12 13:30:00,35.77,35.81,35.7,35.72,239500.0,35.77,35.81,35.7,35.72,239500.0
2023-10-12 14:00:00,35.77,35.77,35.61,35.75,226150.0,35.77,35.77,35.61,35.75,226150.0
2023-10-12 14:30:00,35.78,35.83,35.73,35.73,105700.0,35.78,35.83,35.73,35.73,105700.0
2023-10-12 15:00:00,35.76,35.82,35.73,35.73,179500.0,35.76,35.82,35.73,35.73,179500.0
2023-10-12 15:30:00,35.73,35.89,35.69,35.89,1016550.0,35.73,35.89,35.69,35.89,1016550.0
2023-10-13 09:30:00,35.8,36.07,35.69,35.98,510750.0,35.8,36.07,35.69,35.98,510750.0
2023-10-13 10:00:00,35.93,35.97,35.86,35.86,154200.0,35.93,35.97,35.86,35.86,154200.0
2023-10-13 10:30:00,35.89,35.91,35.61,35.62,292200.0,35.89,35.91,35.61,35.62,292200.0
2023-10-13 11:00:00,35.68,35.68,35.51,35.52,431350.0,35.68,35.68,35.51,35.52,431350.0
2023-10-13 11:30:00,35.55,35.7,35.52,35.58,252700.0,35.55,35.7,35.52,35.58,252700.0
2023-10-13 12:00:00,35.59,35.75,35.58,35.74,190000.0,35.59,35.75,35.58,35.74,190000.0
2023-10-13 12:30:00,35.77,35.77,35.67,35.67,82550.0,35.77,35.77,35.67,35.67,82550.0
2023-10-13 13:00:00,35.67,35.69,35.4,35.41,231200.0,35.67,35.69,35.4,35.41,231200.0
2023-10-13 13:30:00,35.42,35.6,35.37,35.55,151850.0,35.42,35.6,35.37,35.55,151850.0
2023-10-13 14:00:00,35.55,35.61,35.5,35.51,249650.0,35.55,35.61,35.5,35.51,249650.0
2023-10-13 14:30:00,35.54,35.54,35.43,35.51,206250.0,35.54,35.54,35.43,35.51,206250.0
2023-10-13 15:00:00,35.48,35.5,35.45,35.46,135900.0,35.48,35.5,35.45,35.46,135900.0
2023-10-13 15:30:00,35.45,35.66,35.45,35.63,681400.0,35.45,35.66,35.45,35.63,681400.0
2023-10-16 09:30:00,35.7,35.83,35.58,35.76,368850.0,35.7,35.83,35.58,35.76,368850.0
2023-10-16 10:00:00,35.79,35.97,35.79,35.97,100800.0,35.79,35.97,35.79,35.97,100800.0
2023-10-16 10:30:00,35.97,36.05,35.96,36.0,262000.0,35.97,36.05,35.96,36.0,262000.0
2023-10-16 11:00:00,36.03,36.1,35.95,35.95,164450.0,36.03,36.1,35.95,35.95,164450.0
2023-10-16 11:30:00,35.98,35.98,35.9,35.93,93450.0,35.98,35.98,35.9,35.93,93450.0
2023-10-16 12:00:00,35.92,36.02,35.9,36.02,55000.0,35.92,36.02,35.9,36.02,55000.0
2023-10-16 12:30:00,36.05,36.24,36.03,36.21,160750.0,36.05,36.24,36.03,36.21,160750.0
2023-10-16 13:00:00,36.23,36.27,36.2,36.24,297250.0,36.23,36.27,36.2,36.24,297250.0
2023-10-16 13:30:00,36.28,36.52,36.27,36.51,836000.0,36.28,36.52,36.27,36.51,836000.0
2023-10-16 14:00:00,36.5,36.51,36.35,36.39,112100.0,36.5,36.51,36.35,36.39,112100.0
2023-10-16 14:30:00,36.39,36.42,36.29,36.3,199250.0,36.39,36.42,36.29,36.3,199250.0
2023-10-16 15:00:00,36.29,36.42,36.29,36.4,139400.0,36.29,36.42,36.29,36.4,139400.0
2023-10-16 15:30:00,36.38,36.39,36.2,36.22,866500.0,36.38,36.39,36.2,36.22,866500.0
2023-10-17 09:30:00,35.98,36.28,35.98,36.1,293400.0,35.98,36.28,35.98,36.1,293400.0
2023-10-17 10:00:00,36.05,36.31,36.05,36.26,121300.0,36.05,36.31,36.05,36.26,121300.0
2023-10-17 10:30:00,36.23,36.24,36.12,36.16,106250.0,36.23,36.24,36.12,36.16,106250.0
2023-10-17 11:00:00,36.16,36.18,35.98,36.0,210000.0,36.16,36.18,35.98,36.0,210000.0
2023-10-17 11:30:00,36.04,36.16,36.03,36.16,48250.0,36.04,36.16,36.03,36.16,48250.0
2023-10-17 12:00:00,36.16,36.24,36.05,36.21,458950.0,36.16,36.24,36.05,36.21,458950.0
2023-10-17 12:30:00,36.23,36.3,36.19,36.28,154550.0,36.23,36.3,36.19,36.28,154550.0
2023-10-17 13:00:00,36.24,36.29,36.22,36.26,65350.0,36.24,36.29,36.22,36.26,65350.0
2023-10-17 13:30:00,36.28,36.37,36.2,36.21,182550.0,36.28,36.37,36.2,36.21,182550.0
2023-10-17 14:00:00,36.22,36.32,36.21,36.29,115400.0,36.22,36.32,36.21,36.29,115400.0
2023-10-17 14:30:00,36.33,36.56,36.31,36.46,424550.0,36.33,36.56,36.31,36.46,424550.0
2023-10-17 15:00:00,36.45,36.58,36.42,36.57,543250.0,36.45,36.58,36.42,36.57,543250.0
2023-10-17 15:30:00,36.57,36.6,36.44,36.6,1213450.0,36.57,36.6,36.44,36.6,1213450.0
2023-10-18 09:30:00,36.7,37.14,36.59,36.95,532600.0,36.7,37.14,36.59,36.95,532600.0
2023-10-18 10:00:00,36.95,37.04,36.81,36.94,490600.0,36.95,37.04,36.81,36.94,490600.0
2023-10-18 10:30:00,36.94,36.94,36.67,36.68,150000.0,36.94,36.94,36.67,36.68,150000.0
2023-10-18 11:00:00,36.69,36.77,36.66,36.75,166150.0,36.69,36.77,36.66,36.75,166150.0
2023-10-18 11:30:00,36.76,36.84,36.71,36.78,157300.0,36.76,36.84,36.71,36.78,157300.0
2023-10-18 12:00:00,36.75,36.87,36.65,36.65,333900.0,36.75,36.87,36.65,36.65,333900.0
2023-10-18 12:30:00,36.64,36.68,36.57,36.61,125000.0,36.64,36.68,36.57,36.61,125000.0
2023-10-18 13:00:00,36.58,36.82,36.58,36.8,202400.0,36.58,36.82,36.58,36.8,202400.0
2023-10-18 13:30:00,36.84,36.85,36.64,36.85,82800.0,36.84,36.85,36.64,36.85,82800.0
2023-10-18 14:00:00,36.8,36.88,36.74,36.88,90450.0,36.8,36.88,36.74,36.88,90450.0
2023-10-18 14:30:00,36.91,36.95,36.82,36.87,341500.0,36.91,36.95,36.82,36.87,341500.0
2023-10-18 15:00:00,36.86,36.9,36.81,36.82,236700.0,36.86,36.9,36.81,36.82,236700.0
2023-10-18 15:30:00,36.86,36.89,36.74,36.8,713200.0,36.86,36.89,36.74,36.8,713200.0
2023-10-19 09:30:00,36.99,37.27,36.89,36.89,293800.0,36.99,37.27,36.89,36.89,293800.0
2023-10-19 10:00:00,36.96,37.12,36.96,37.12,80900.0,36.96,37.12,36.96,37.12,80900.0
2023-10-19 10:30:00,37.07,37.12,36.9,36.91,196300.0,37.07,37.12,36.9,36.91,196300.0
2023-10-19 11:00:00,36.85,36.92,36.85,36.89,67000.0,36.85,36.92,36.85,36.89,67000.0
2023-10-19 11:30:00,37.06,37.15,37.06,37.08,68250.0,37.06,37.15,37.06,37.08,68250.0
2023-10-19 12:00:00,37.08,37.35,37.08,37.12,229650.0,37.08,37.35,37.08,37.12,229650.0
2023-10-19 12:30:00,37.1,37.24,36.99,37.21,152600.0,37.1,37.24,36.99,37.21,152600.0
2023-10-19 13:00:00,37.28,37.34,37.22,37.24,108000.0,37.28,37.34,37.22,37.24,108000.0
2023-10-19 13:30:00,37.31,37.31,37.17,37.17,30150.0,37.31,37.31,37.17,37.17,30150.0
2023-10-19 14:00:00,37.15,37.19,37.11,37.11,105100.0,37.15,37.19,37.11,37.11,105100.0
2023-10-19 14:30:00,37.11,37.11,36.92,36.92,145500.0,37.11,37.11,36.92,36.92,145500.0
2023-10-19 15:00:00,36.96,36.99,36.79,36.8,189350.0,36.96,36.99,36.79,36.8,189350.0
2023-10-19 15:30:00,36.82,37.05,36.8,36.94,1038100.0,36.82,37.05,36.8,36.94,1038100.0
2023-10-20 09:30:00,37.02,37.06,36.86,36.86,522100.0,37.02,37.06,36.86,36.86,522100.0
2023-10-20 10:00:00,36.89,36.92,36.82,36.83,77400.0,36.89,36.92,36.82,36.83,77400.0
2023-10-20 10:30:00,36.93,36.93,36.66,36.66,149000.0,36.93,36.93,36.66,36.66,149000.0
2023-10-20 11:00:00,36.72,36.77,36.66,36.69,53250.0,36.72,36.77,36.66,36.69,53250.0
2023-10-20 11:30:00,36.66,36.81,36.62,36.74,117450.0,36.66,36.81,36.62,36.74,117450.0
2023-10-20 12:00:00,36.77,36.83,36.69,36.83,81450.0,36.77,36.83,36.69,36.83,81450.0
2023-10-20 12:30:00,36.86,36.86,36.76,36.76,59850.0,36.86,36.86,36.76,36.76,59850.0
2023-10-20 13:00:00,36.76,36.9,36.68,36.88,139900.0,36.76,36.9,36.68,36.88,139900.0
2023-10-20 13:30:00,36.85,36.85,36.77,36.77,50550.0,36.85,36.85,36.77,36.77,50550.0
2023-10-20 14:00:00,36.81,36.85,36.74,36.78,103950.0,36.81,36.85,36.74,36.78,103950.0
2023-10-20 14:30:00,36.75,36.78,36.64,36.64,107700.0,36.75,36.78,36.64,36.64,107700.0
2023-10-20 15:00:00,36.64,36.74,36.63,36.67,105150.0,36.64,36.74,36.63,36.67,105150.0
2023-10-20 15:30:00,36.7,36.7,36.56,36.59,1142350.0,36.7,36.7,36.56,36.59,1142350.0
2023-10-23 09:30:00,36.41,36.7,36.3,36.7,557750.0,36.41,36.7,36.3,36.7,557750.0
2023-10-23 10:00:00,36.62,36.62,36.38,36.41,162150.0,36.62,36.62,36.38,36.41,162150.0
2023-10-23 10:30:00,36.41,36.54,36.36,36.48,311150.0,36.41,36.54,36.36,36.48,311150.0
2023-10-23 11:00:00,36.46,36.54,36.38,36.54,162700.0,36.46,36.54,36.38,36.54,162700.0
2023-10-23 11:30:00,36.54,36.68,36.54,36.56,221900.0,36.54,36.68,36.54,36.56,221900.0
2023-10-23 12:00:00,36.57,36.64,36.57,36.63,170000.0,36.57,36.64,36.57,36.63,170000.0
2023-10-23 12:30:00,36.64,36.65,36.59,36.64,273000.0,36.64,36.65,36.59,36.64,273000.0
2023-10-23 13:00:00,36.67,36.79,36.64,36.64,325950.0,36.67,36.79,36.64,36.64,325950.0
2023-10-23 13:30:00,36.61,36.67,36.61,36.61,115800.0,36.61,36.67,36.61,36.61,115800.0
2023-10-23 14:00:00,36.58,36.62,36.51,36.54,148400.0,36.58,36.62,36.51,36.54,148400.0
2023-10-23 14:30:00,36.52,36.55,36.44,36.46,148800.0,36.52,36.55,36.44,36.46,148800.0
2023-10-23 15:00:00,36.47,36.53,36.37,36.4,176350.0,36.47,36.53,36.37,36.4,176350.0
2023-10-23 15:30:00,36.43,36.44,36.33,36.37,484150.0,36.43,36.44,36.33,36.37,484150.0
2023-10-24 09:30:00,36.72,36.9,36.65,36.83,357350.0,36.72,36.9,36.65,36.83,357350.0
2023-10-24 10:00:00,36.9,36.9,36.77,36.83,194450.0,36.9,36.9,36.77,36.83,194450.0
2023-10-24 10:30:00,36.96,37.17,36.92,37.09,306150.0,36.96,37.17,36.92,37.09,306150.0
2023-10-24 11:00:00,37.05,37.1,36.95,37.0,268800.0,37.05,37.1,36.95,37.0,268800.0
2023-10-24 11:30:00,36.97,36.97,36.82,36.84,254750.0,36.97,36.97,36.82,36.84,254750.0
2023-10-24 12:00:00,36.92,36.93,36.78,36.78,209250.0,36.92,36.93,36.78,36.78,209250.0
2023-10-24 12:30:00,36.78,36.79,36.63,36.71,280050.0,36.78,36.79,36.63,36.71,280050.0
2023-10-24 13:00:00,36.74,36.84,36.74,36.77,101450.0,36.74,36.84,36.74,36.77,101450.0
2023-10-24 13:30:00,36.82,36.85,36.79,36.82,66000.0,36.82,36.85,36.79,36.82,66000.0
2023-10-24 14:00:00,36.86,36.95,36.83,36.95,236350.0,36.86,36.95,36.83,36.95,236350.0
2023-10-24 14:30:00,36.97,37.06,36.92,37.05,214900.0,36.97,37.06,36.92,37.05,214900.0
2023-10-24 15:00:00,37.05,37.24,37.05,37.18,376150.0,37.05,37.24,37.05,37.18,376150.0
2023-10-24 15:30:00,37.2,37.2,37.07,37.1,627700.0,37.2,37.2,37.07,37.1,627700.0
2023-10-25 09:30:00,37.0,37.0,36.76,36.96,193750.0,37.0,37.0,36.76,36.96,193750.0
2023-10-25 10:00:00,37.04,37.24,36.98,37.2,220050.0,37.04,37.24,36.98,37.2,220050.0
2023-10-25 10:30:00,37.22,37.22,37.1,37.16,239200.0,37.22,37.22,37.1,37.16,239200.0
2023-10-25 11:00:00,37.13,37.17,36.85,36.9,254100.0,37.13,37.17,36.85,36.9,254100.0
2023-10-25 11:30:00,36.93,36.95,36.83,36.88,125800.0,36.93,36.95,36.83,36.88,125800.0
2023-10-25 12:00:00,36.84,36.84,36.76,36.8,93300.0,36.84,36.84,36.76,36.8,93300.0
2023-10-25 12:30:00,36.7,36.76,36.7,36.71,45800.0,36.7,36.76,36.7,36.71,45800.0
2023-10-25 13:00:00,36.71,36.79,36.67,36.79,200550.0,36.71,36.79,36.67,36.79,200550.0
2023-10-25 13:30:00,36.7,36.72,36.64,36.68,121000.0,36.7,36.72,36.64,36.68,121000.0
2023-10-25 14:00:00,36.82,36.82,36.71,36.74,90000.0,36.82,36.82,36.71,36.74,90000.0
2023-10-25 14:30:00,36.74,36.91,36.74,36.76,309450.0,36.74,36.91,36.74,36.76,309450.0
2023-10-25 15:00:00,36.79,36.83,36.74,36.77,180450.0,36.79,36.83,36.74,36.77,180450.0
2023-10-25 15:30:00,36.77,36.94,36.77,36.86,576500.0,36.77,36.94,36.77,36.86,576500.0
2023-10-26 09:30:00,36.9,37.04,36.38,36.43,432300.0,36.9,37.04,36.38,36.43,432300.0
2023-10-26 10:00:00,36.41,36.51,36.07,36.34,713300.0,36.41,36.51,36.07,36.34,713300.0
2023-10-26 10:30:00,36.38,36.57,36.18,36.45,272950.0,36.38,36.57,36.18,36.45,272950.0
2023-10-26 11:00:00,36.46,36.46,36.26,36.36,132350.0,36.46,36.46,36.26,36.36,132350.0
2023-10-26 11:30:00,36.45,36.5,36.23,36.41,259300.0,36.45,36.5,36.23,36.41,259300.0
2023-10-26 12:00:00,36.41,36.42,36.16,36.24,320050.0,36.41,36.42,36.16,36.24,320050.0
2023-10-26 12:30:00,36.25,36.28,36.06,36.1,535750.0,36.25,36.28,36.06,36.1,535750.0
2023-10-26 13:00:00,36.16,36.24,36.14,36.2,117550.0,36.16,36.24,36.14,36.2,117550.0
2023-10-26 13:30:00,36.16,36.26,36.15,36.25,140400.0,36.16,36.26,36.15,36.25,140400.0
2023-10-26 14:00:00,36.22,36.26,36.13,36.2,174850.0,36.22,36.26,36.13,36.2,174850.0
2023-10-26 14:30:00,36.23,36.32,36.22,36.27,487900.0,36.23,36.32,36.22,36.27,487900.0
2023-10-26 15:00:00,36.29,36.31,36.14,36.16,588650.0,36.29,36.31,36.14,36.16,588650.0
2023-10-26 15:30:00,36.13,36.17,35.97,36.13,1552450.0,36.13,36.17,35.97,36.13,1552450.0
2023-10-27 09:30:00,37.69,38.47,37.13,38.44,3328600.0,37.69,38.47,37.13,38.44,3328600.0
2023-10-27 10:00:00,38.31,38.51,38.11,38.36,1095850.0,38.31,38.51,38.11,38.36,1095850.0
2023-10-27 10:30:00,38.32,38.89,38.25,38.88,1346250.0,38.32,38.89,38.25,38.88,1346250.0
2023-10-27 11:00:00,38.92,38.94,38.74,38.89,903000.0,38.92,38.94,38.74,38.89,903000.0
2023-10-27 11:30:00,38.84,38.87,38.62,38.82,804400.0,38.84,38.87,38.62,38.82,804400.0
2023-10-27 12:00:00,38.79,38.92,38.67,38.91,805650.0,38.79,38.92,38.67,38.91,805650.0
2023-10-27 12:30:00,38.92,39.05,38.91,38.96,1153400.0,38.92,39.05,38.91,38.96,1153400.0
2023-10-27 13:00:00,38.89,38.89,38.48,38.54,732400.0,38.89,38.89,38.48,38.54,732400.0
2023-10-27 13:30:00,38.54,38.59,38.41,38.44,616700.0,38.54,38.59,38.41,38.44,616700.0
2023-10-27 14:00:00,38.41,38.44,38.09,38.15,601800.0,38.41,38.44,38.09,38.15,601800.0
2023-10-27 14:30:00,38.12,38.24,38.04,38.16,445300.0,38.12,38.24,38.04,38.16,445300.0
2023-10-27 15:00:00,38.21,38.23,38.05,38.18,633150.0,38.21,38.23,38.05,38.18,633150.0
2023-10-27 15:30:00,38.16,38.19,37.66,37.72,3469950.0,38.16,38.19,37.66,37.72,3469950.0
2023-10-30 09:30:00,37.8,38.06,37.49,37.99,1338100.0,37.8,38.06,37.49,37.99,1338100.0
2023-10-30 10:00:00,37.99,38.29,37.99,38.06,303400.0,37.99,38.29,37.99,38.06,303400.0
2023-10-30 10:30:00,38.04,38.04,37.83,37.83,285950.0,38.04,38.04,37.83,37.83,285950.0
2023-10-30 11:00:00,37.85,38.24,37.85,38.24,233250.0,37.85,38.24,37.85,38.24,233250.0
2023-10-30 11:30:00,38.2,38.41,38.15,38.33,268450.0,38.2,38.41,38.15,38.33,268450.0
2023-10-30 12:00:00,38.36,38.39,38.22,38.24,145000.0,38.36,38.39,38.22,38.24,145000.0
2023-10-30 12:30:00,38.29,38.38,38.18,38.22,298450.0,38.29,38.38,38.18,38.22,298450.0
2023-10-30 13:00:00,38.23,38.39,38.19,38.37,405550.0,38.23,38.39,38.19,38.37,405550.0
2023-10-30 13:30:00,38.37,38.4,38.28,38.28,318200.0,38.37,38.4,38.28,38.28,318200.0
2023-10-30 14:00:00,38.31,38.31,38.14,38.17,197700.0,38.31,38.31,38.14,38.17,197700.0
2023-10-30 14:30:00,38.18,38.23,38.16,38.2,262150.0,38.18,38.23,38.16,38.2,262150.0
2023-10-30 15:00:00,38.18,38.29,38.16,38.25,315550.0,38.18,38.29,38.16,38.25,315550.0
2023-10-30 15:30:00,38.27,38.27,38.09,38.1,909800.0,38.27,38.27,38.09,38.1,909800.0
2023-10-31 09:30:00,38.16,38.31,38.01,38.22,326450.0,38.16,38.31,38.01,38.22,326450.0
2023-10-31 10:00:00,38.36,38.73,38.35,38.58,433750.0,38.36,38.73,38.35,38.58,433750.0
2023-10-31 10:30:00,38.67,38.74,38.55,38.55,460100.0,38.67,38.74,38.55,38.55,460100.0
2023-10-31 11:00:00,38.62,38.65,38.49,38.55,238400.0,38.62,38.65,38.49,38.55,238400.0
2023-10-31 11:30:00,38.54,38.62,38.49,38.58,136200.0,38.54,38.62,38.49,38.58,136200.0
2023-10-31 12:00:00,38.61,38.64,38.51,38.57,254400.0,38.61,38.64,38.51,38.57,254400.0
2023-10-31 12:30:00,38.59,38.67,38.53,38.6,331700.0,38.59,38.67,38.53,38.6,331700.0
2023-10-31 13:00:00,38.62,38.86,38.62,38.81,151850.0,38.62,38.86,38.62,38.81,151850.0
2023-10-31 13:30:00,38.73,38.89,38.72,38.86,230500.0,38.73,38.89,38.72,38.86,230500.0
2023-10-31 14:00:00,38.88,38.96,38.86,38.95,465250.0,38.88,38.96,38.86,38.95,465250.0
2023-10-31 14:30:00,38.95,39.1,38.95,39.08,578600.0,38.95,39.1,38.95,39.08,578600.0
2023-10-31 15:00:00,39.1,39.16,38.98,39.02,465000.0,39.1,39.16,38.98,39.02,465000.0
2023-10-31 15:30:00,39.03,39.12,38.85,38.9,2124550.0,39.03,39.12,38.85,38.9,2124550.0
2023-11-01 09:30:00,39.0,39.16,38.93,39.12,431550.0,39.0,39.16,38.93,39.12,431550.0
2023-11-01 10:00:00,39.1,39.26,38.83,39.19,262600.0,39.1,39.26,38.83,39.19,262600.0
2023-11-01 10:30:00,39.23,39.37,39.23,39.27,245650.0,39.23,39.37,39.23,39.27,245650.0
2023-11-01 11:00:00,39.29,39.5,39.29,39.43,504000.0,39.29,39.5,39.29,39.43,504000.0
2023-11-01 11:30:00,39.44,39.5,39.38,39.47,185850.0,39.44,39.5,39.38,39.47,185850.0
2023-11-01 12:00:00,39.52,39.53,39.43,39.48,227700.0,39.52,39.53,39.43,39.48,227700.0
2023-11-01 12:30:00,39.5,39.56,39.44,39.5,110450.0,39.5,39.56,39.44,39.5,110450.0
2023-11-01 13:00:00,39.47,39.62,39.47,39.6,294050.0,39.47,39.62,39.47,39.6,294050.0
2023-11-01 13:30:00,39.61,39.67,39.47,39.65,356950.0,39.61,39.67,39.47,39.65,356950.0
2023-11-01 14:00:00,39.71,39.79,39.59,39.71,220750.0,39.71,39.79,39.59,39.71,220750.0
2023-11-01 14:30:00,39.76,39.76,39.52,39.7,367150.0,39.76,39.76,39.52,39.7,367150.0
2023-11-01 15:00:00,39.72,39.9,39.72,39.81,571450.0,39.72,39.9,39.72,39.81,571450.0
2023-11-01 15:30:00,39.8,39.97,39.66,39.73,935450.0,39.8,39.97,39.66,39.73,935450.0
2023-11-02 09:30:00,39.92,40.27,39.92,40.18,767100.0,39.92,40.27,39.92,40.18,767100.0
2023-11-02 10:00:00,40.16,40.36,40.14,40.36,435800.0,40.16,40.36,40.14,40.36,435800.0
2023-11-02 10:30:00,40.37,40.44,40.31,40.38,661050.0,40.37,40.44,40.31,40.38,661050.0
2023-11-02 11:00:00,40.46,40.56,40.26,40.3,607550.0,40.46,40.56,40.26,40.3,607550.0
2023-11-02 11:30:00,40.35,40.53,40.34,40.5,311200.0,40.35,40.53,40.34,40.5,311200.0
2023-11-02 12:00:00,40.5,40.51,40.41,40.48,306200.0,40.5,40.51,40.41,40.48,306200.0
2023-11-02 12:30:00,40.48,40.56,40.45,40.47,272500.0,40.48,40.56,40.45,40.47,272500.0
2023-11-02 13:00:00,40.5,40.62,40.49,40.56,231650.0,40.5,40.62,40.49,40.56,231650.0
2023-11-02 13:30:00,40.58,40.77,40.58,40.77,236500.0,40.58,40.77,40.58,40.77,236500.0
2023-11-02 14:00:00,40.77,40.79,40.69,40.73,189050.0,40.77,40.79,40.69,40.73,189050.0
2023-11-02 14:30:00,40.76,40.76,40.47,40.51,413750.0,40.76,40.76,40.47,40.51,413750.0
2023-11-02 15:00:00,40.58,40.7,40.52,40.58,508450.0,40.58,40.7,40.52,40.58,508450.0
2023-11-02 15:30:00,40.61,40.72,40.49,40.71,1285500.0,40.61,40.72,40.49,40.71,1285500.0
2023-11-03 09:30:00,40.72,40.96,40.6,40.84,430150.0,40.72,40.96,40.6,40.84,430150.0
2023-11-03 10:00:00,40.86,41.02,40.83,41.01,261350.0,40.86,41.02,40.83,41.01,261350.0
2023-11-03 10:30:00,40.96,41.13,40.88,41.02,300250.0,40.96,41.13,40.88,41.02,300250.0
2023-11-03 11:00:00,41.08,41.08,40.98,40.98,312200.0,41.08,41.08,40.98,40.98,312200.0
2023-11-03 11:30:00,40.93,41.08,40.93,41.06,238750.0,40.93,41.08,40.93,41.06,238750.0
2023-11-03 12:00:00,41.05,41.05,40.91,40.98,288600.0,41.05,41.05,40.91,40.98,288600.0
2023-11-03 12:30:00,40.97,40.97,40.89,40.9,136150.0,40.97,40.97,40.89,40.9,136150.0
2023-11-03 13:00:00,40.96,40.96,40.88,40.88,172150.0,40.96,40.96,40.88,40.88,172150.0
2023-11-03 13:30:00,40.9,40.9,40.79,40.8,248200.0,40.9,40.9,40.79,40.8,248200.0
2023-11-03 14:00:00,40.77,40.88,40.75,40.88,236450.0,40.77,40.88,40.75,40.88,236450.0
2023-11-03 14:30:00,40.84,40.97,40.83,40.85,249400.0,40.84,40.97,40.83,40.85,249400.0
2023-11-03 15:00:00,40.85,40.91,40.8,40.89,277700.0,40.85,40.91,40.8,40.89,277700.0
2023-11-03 15:30:00,40.87,40.91,40.75,40.84,787050.0,40.87,40.91,40.75,40.84,787050.0
2023-11-06 09:30:00,40.86,41.1,40.73,41.1,280200.0,40.86,41.1,40.73,41.1,280200.0
2023-11-06 10:00:00,41.03,41.21,41.03,41.09,98300.0,41.03,41.21,41.03,41.09,98300.0
2023-11-06 10:30:00,41.0,41.12,40.99,40.99,43100.0,41.0,41.12,40.99,40.99,43100.0
2023-11-06 11:00:00,41.11,41.24,41.11,41.18,102550.0,41.11,41.24,41.11,41.18,102550.0
2023-11-06 11:30:00,41.13,41.29,41.1,41.29,94400.0,41.13,41.29,41.1,41.29,94400.0
2023-11-06 12:00:00,41.34,41.38,41.3,41.33,100000.0,41.34,41.38,41.3,41.33,100000.0
2023-11-06 12:30:00,41.37,41.37,41.29,41.36,102050.0,41.37,41.37,41.29,41.36,102050.0
2023-11-06 13:00:00,41.29,41.36,41.28,41.31,170250.0,41.29,41.36,41.28,41.31,170250.0
2023-11-06 13:30:00,41.3,41.4,41.27,41.28,119800.0,41.3,41.4,41.27,41.28,119800.0
2023-11-06 14:00:00,41.25,41.31,41.18,41.3,151200.0,41.25,41.31,41.18,41.3,151200.0
2023-11-06 14:30:00,41.3,41.38,41.26,41.36,110650.0,41.3,41.38,41.26,41.36,110650.0
2023-11-06 15:00:00,41.36,41.37,41.29,41.37,40000.0,41.36,41.37,41.29,41.37,40000.0
2023-11-06 15:30:00,41.36,41.38,41.17,41.38,598850.0,41.36,41.38,41.17,41.38,598850.0
2023-11-07 09:30:00,41.4,41.5,41.2,41.37,289150.0,41.4,41.5,41.2,41.37,289150.0
2023-11-07 10:00:00,41.31,41.31,41.18,41.22,74500.0,41.31,41.31,41.18,41.22,74500.0
2023-11-07 10:30:00,41.22,41.27,41.13,41.23,192100.0,41.22,41.27,41.13,41.23,192100.0
2023-11-07 11:00:00,41.27,41.39,41.24,41.37,228350.0,41.27,41.39,41.24,41.37,228350.0
2023-11-07 11:30:00,41.39,41.49,41.39,41.44,55200.0,41.39,41.49,41.39,41.44,55200.0
2023-11-07 12:00:00,41.38,41.44,41.37,41.4,59900.0,41.38,41.44,41.37,41.4,59900.0
2023-11-07 12:30:00,41.4,41.41,41.38,41.41,35000.0,41.4,41.41,41.38,41.41,35000.0
2023-11-07 13:00:00,41.44,41.48,41.43,41.46,102500.0,41.44,41.48,41.43,41.46,102500.0
2023-11-07 13:30:00,41.45,41.47,41.42,41.44,57500.0,41.45,41.47,41.42,41.44,57500.0
2023-11-07 14:00:00,41.46,41.46,41.42,41.42,85000.0,41.46,41.46,41.42,41.42,85000.0
2023-11-07 14:30:00,41.41,41.41,41.36,41.36,90000.0,41.41,41.41,41.36,41.36,90000.0
2023-11-07 15:00:00,41.34,41.35,41.26,41.28,123250.0,41.34,41.35,41.26,41.28,123250.0
2023-11-07 15:30:00,41.26,41.32,41.19,41.27,459600.0,41.26,41.32,41.19,41.27,459600.0
2023-11-08 09:30:00,41.33,41.68,41.19,41.61,548150.0,41.33,41.68,41.19,41.61,548150.0
2023-11-08 10:00:00,41.62,41.68,41.55,41.56,225450.0,41.62,41.68,41.55,41.56,225450.0
2023-11-08 10:30:00,41.53,41.68,41.53,41.62,125500.0,41.53,41.68,41.53,41.62,125500.0
2023-11-08 11:00:00,41.64,41.72,41.6,41.63,139400.0,41.64,41.72,41.6,41.63,139400.0
2023-11-08 11:30:00,41.62,41.63,41.56,41.61,95000.0,41.62,41.63,41.56,41.61,95000.0
2023-11-08 12:00:00,41.55,41.61,41.55,41.61,137500.0,41.55,41.61,41.55,41.61,137500.0
2023-11-08 12:30:00,41.59,41.65,41.54,41.6,157550.0,41.59,41.65,41.54,41.6,157550.0
2023-11-08 13:00:00,41.57,41.59,41.54,41.55,249500.0,41.57,41.59,41.54,41.55,249500.0
2023-11-08 13:30:00,41.58,41.68,41.56,41.6,168500.0,41.58,41.68,41.56,41.6,168500.0
2023-11-08 14:00:00,41.63,41.64,41.52,41.53,125350.0,41.63,41.64,41.52,41.53,125350.0
2023-11-08 14:30:00,41.53,41.7,41.51,41.7,450500.0,41.53,41.7,41.51,41.7,450500.0
2023-11-08 15:00:00,41.7,41.8,41.68,41.77,216750.0,41.7,41.8,41.68,41.77,216750.0
2023-11-08 15:30:00,41.74,41.74,41.62,41.68,346300.0,41.74,41.74,41.62,41.68,346300.0
2023-11-09 09:30:00,41.87,41.87,41.74,41.84,242700.0,41.87,41.87,41.74,41.84,242700.0
2023-11-09 10:00:00,41.85,41.85,41.78,41.84,95950.0,41.85,41.85,41.78,41.84,95950.0
2023-11-09 10:30:00,41.81,41.83,41.72,41.83,172450.0,41.81,41.83,41.72,41.83,172450.0
2023-11-09 11:00:00,41.82,42.04,41.82,41.96,238550.0,41.82,42.04,41.82,41.96,238550.0
2023-11-09 11:30:00,41.94,42.14,41.94,42.14,429000.0,41.94,42.14,41.94,42.14,429000.0
2023-11-09 12:00:00,42.13,42.13,42.06,42.09,115550.0,42.13,42.13,42.06,42.09,115550.0
2023-11-09 12:30:00,42.06,42.08,41.93,41.96,285400.0,42.06,42.08,41.93,41.96,285400.0
2023-11-09 13:00:00,41.96,41.99,41.84,41.99,336500.0,41.96,41.99,41.84,41.99,336500.0
2023-11-09 13:30:00,41.95,42.05,41.91,41.92,141800.0,41.95,42.05,41.91,41.92,141800.0
2023-11-09 14:00:00,41.96,41.96,41.87,41.87,189400.0,41.96,41.96,41.87,41.87,189400.0
2023-11-09 14:30:00,41.85,41.88,41.83,41.88,274850.0,41.85,41.88,41.83,41.88,274850.0
2023-11-09 15:00:00,41.87,42.0,41.84,42.0,368850.0,41.87,42.0,41.84,42.0,368850.0
2023-11-09 15:30:00,41.94,41.97,41.81,41.9,579850.0,41.94,41.97,41.81,41.9,579850.0
2023-11-10 09:30:00,42.06,42.09,41.92,41.98,302900.0,42.06,42.09,41.92,41.98,302900.0
2023-11-10 10:00:00,42.03,42.18,41.98,42.11,263600.0,42.03,42.18,41.98,42.11,263600.0
2023-11-10 10:30:00,42.1,42.15,42.04,42.08,150150.0,42.1,42.15,42.04,42.08,150150.0
2023-11-10 11:00:00,42.08,42.18,42.06,42.06,337900.0,42.08,42.18,42.06,42.06,337900.0
2023-11-10 11:30:00,42.06,42.18,42.05,42.13,137000.0,42.06,42.18,42.05,42.13,137000.0
2023-11-10 12:00:00,42.15,42.16,42.12,42.16,102500.0,42.15,42.16,42.12,42.16,102500.0
2023-11-10 12:30:00,42.2,42.31,42.2,42.27,159000.0,42.2,42.31,42.2,42.27,159000.0
2023-11-10 13:00:00,42.27,42.29,42.17,42.23,258800.0,42.27,42.29,42.17,42.23,258800.0
2023-11-10 13:30:00,42.26,42.26,42.17,42.25,184800.0,42.26,42.26,42.17,42.25,184800.0
2023-11-10 14:00:00,42.24,42.28,42.18,42.27,201000.0,42.24,42.28,42.18,42.27,201000.0
2023-11-10 14:30:00,42.3,42.32,42.27,42.29,70000.0,42.3,42.32,42.27,42.29,70000.0
2023-11-10 15:00:00,42.32,42.38,42.28,42.38,295300.0,42.32,42.38,42.28,42.38,295300.0
2023-11-10 15:30:00,42.38,42.44,42.34,42.4,479550.0,42.38,42.44,42.34,42.4,479550.0
2023-11-13 09:30:00,42.42,42.59,42.28,42.4,650900.0,42.42,42.59,42.28,42.4,650900.0
2023-11-13 10:00:00,42.39,42.57,42.38,42.53,138500.0,42.39,42.57,42.38,42.53,138500.0
2023-11-13 10:30:00,42.61,42.73,42.54,42.73,200500.0,42.61,42.73,42.54,42.73,200500.0
2023-11-13 11:00:00,42.73,42.9,42.73,42.87,344700.0,42.73,42.9,42.73,42.87,344700.0
2023-11-13 11:30:00,42.82,42.9,42.78,42.9,114050.0,42.82,42.9,42.78,42.9,114050.0
2023-11-13 12:00:00,42.9,42.97,42.85,42.97,85800.0,42.9,42.97,42.85,42.97,85800.0
2023-11-13 12:30:00,42.93,43.04,42.91,42.99,75000.0,42.93,43.04,42.91,42.99,75000.0
2023-11-13 13:00:00,43.02,43.02,42.98,42.99,150350.0,43.02,43.02,42.98,42.99,150350.0
2023-11-13 13:30:00,42.98,43.03,42.97,43.02,85450.0,42.98,43.03,42.97,43.02,85450.0
2023-11-13 14:00:00,43.04,43.08,43.02,43.08,72350.0,43.04,43.08,43.02,43.08,72350.0
2023-11-13 14:30:00,43.11,43.12,43.02,43.02,452200.0,43.11,43.12,43.02,43.02,452200.0
2023-11-13 15:00:00,43.02,43.04,42.97,43.02,244400.0,43.02,43.04,42.97,43.02,244400.0
2023-11-13 15:30:00,43.02,43.1,42.98,43.02,547700.0,43.02,43.1,42.98,43.02,547700.0
2023-11-14 09:30:00,43.36,43.54,43.17,43.54,419150.0,43.36,43.54,43.17,43.54,419150.0
2023-11-14 10:00:00,43.54,43.54,43.46,43.46,133250.0,43.54,43.54,43.46,43.46,133250.0
2023-11-14 10:30:00,43.5,43.5,43.37,43.43,154050.0,43.5,43.5,43.37,43.43,154050.0
2023-11-14 11:00:00,43.48,43.48,43.38,43.38,102850.0,43.48,43.48,43.38,43.38,102850.0
2023-11-14 11:30:00,43.45,43.45,43.3,43.33,168450.0,43.45,43.45,43.3,43.33,168450.0
2023-11-14 12:00:00,43.33,43.34,43.2,43.2,277650.0,43.33,43.34,43.2,43.2,277650.0
2023-11-14 12:30:00,43.16,43.3,43.13,43.23,382250.0,43.16,43.3,43.13,43.23,382250.0
2023-11-14 13:00:00,43.26,43.26,43.18,43.21,37100.0,43.26,43.26,43.18,43.21,37100.0
2023-11-14 13:30:00,43.21,43.24,43.12,43.16,132750.0,43.21,43.24,43.12,43.16,132750.0
2023-11-14 14:00:00,43.11,43.13,43.04,43.11,81350.0,43.11,43.13,43.04,43.11,81350.0
2023-11-14 14:30:00,43.15,43.24,43.15,43.22,110000.0,43.15,43.24,43.15,43.22,110000.0
2023-11-14 15:00:00,43.19,43.29,43.19,43.25,120400.0,43.19,43.29,43.19,43.25,120400.0
2023-11-14 15:30:00,43.25,43.33,43.22,43.29,859100.0,43.25,43.33,43.22,43.29,859100.0
2023-11-15 09:30:00,43.48,43.48,43.2,43.2,271600.0,43.48,43.48,43.2,43.2,271600.0
2023-11-15 10:00:00,43.17,43.19,43.0,43.12,371000.0,43.17,43.19,43.0,43.12,371000.0
2023-11-15 10:30:00,43.15,43.18,43.03,43.04,163350.0,43.15,43.18,43.03,43.04,163350.0
2023-11-15 11:00:00,43.03,43.15,43.03,43.12,34500.0,43.03,43.15,43.03,43.12,34500.0
2023-11-15 11:30:00,43.06,43.06,42.98,43.03,174300.0,43.06,43.06,42.98,43.03,174300.0
2023-11-15 12:00:00,43.02,43.08,43.0,43.03,162250.0,43.02,43.08,43.0,43.03,162250.0
2023-11-15 12:30:00,43.03,43.2,42.99,43.17,280550.0,43.03,43.2,42.99,43.17,280550.0
2023-11-15 13:00:00,43.17,43.2,43.1,43.2,50000.0,43.17,43.2,43.1,43.2,50000.0
2023-11-15 13:30:00,43.19,43.23,43.14,43.15,149500.0,43.19,43.23,43.14,43.15,149500.0
2023-11-15 14:00:00,43.15,43.21,43.15,43.21,99200.0,43.15,43.21,43.15,43.21,99200.0
2023-11-15 14:30:00,43.19,43.3,43.18,43.27,145000.0,43.19,43.3,43.18,43.27,145000.0
2023-11-15 15:00:00,43.29,43.29,43.13,43.13,174050.0,43.29,43.29,43.13,43.13,174050.0
2023-11-15 15:30:00,43.16,43.24,43.11,43.13,609450.0,43.16,43.24,43.11,43.13,609450.0
2023-11-16 09:30:00,43.18,43.34,43.1,43.22,227950.0,43.18,43.34,43.1,43.22,227950.0
2023-11-16 10:00:00,43.34,43.45,43.2,43.36,543550.0,43.34,43.45,43.2,43.36,543550.0
2023-11-16 10:30:00,43.38,43.44,43.32,43.34,298750.0,43.38,43.44,43.32,43.34,298750.0
2023-11-16 11:00:00,43.35,43.44,43.31,43.34,275500.0,43.35,43.44,43.31,43.34,275500.0
2023-11-16 11:30:00,43.34,43.46,43.34,43.34,214000.0,43.34,43.46,43.34,43.34,214000.0
2023-11-16 12:00:00,43.34,43.56,43.34,43.52,216850.0,43.34,43.56,43.34,43.52,216850.0
2023-11-16 12:30:00,43.48,43.51,43.4,43.4,137550.0,43.48,43.51,43.4,43.4,137550.0
2023-11-16 13:00:00,43.42,43.47,43.34,43.34,115500.0,43.42,43.47,43.34,43.34,115500.0
2023-11-16 13:30:00,43.32,43.4,43.3,43.34,91950.0,43.32,43.4,43.3,43.34,91950.0
2023-11-16 14:00:00,43.34,43.38,43.3,43.36,130250.0,43.34,43.38,43.3,43.36,130250.0
2023-11-16 14:30:00,43.34,43.42,43.34,43.41,234450.0,43.34,43.42,43.34,43.41,234450.0
2023-11-16 15:00:00,43.42,43.46,43.38,43.39,178550.0,43.42,43.46,43.38,43.39,178550.0
2023-11-16 15:30:00,43.4,43.45,43.32,43.43,700400.0,43.4,43.45,43.32,43.43,700400.0
2023-11-17 09:30:00,43.5,43.52,43.41,43.41,367100.0,43.5,43.52,43.41,43.41,367100.0
2023-11-17 10:00:00,43.4,43.52,43.3,43.46,183350.0,43.4,43.52,43.3,43.46,183350.0
2023-11-17 10:30:00,43.41,43.44,43.4,43.41,35000.0,43.41,43.44,43.4,43.41,35000.0
2023-11-17 11:00:00,43.35,43.38,43.35,43.38,15000.0,43.35,43.38,43.35,43.38,15000.0
2023-11-17 11:30:00,43.47,43.47,43.38,43.42,96850.0,43.47,43.47,43.38,43.42,96850.0
2023-11-17 12:00:00,43.42,43.46,43.38,43.42,55750.0,43.42,43.46,43.38,43.42,55750.0
2023-11-17 12:30:00,43.41,43.44,43.41,43.41,60050.0,43.41,43.44,43.41,43.41,60050.0
2023-11-17 13:00:00,43.42,43.44,43.41,43.44,60150.0,43.42,43.44,43.41,43.44,60150.0
2023-11-17 13:30:00,43.43,43.48,43.41,43.45,132500.0,43.43,43.48,43.41,43.45,132500.0
2023-11-17 14:00:00,43.46,43.46,43.39,43.4,111350.0,43.46,43.46,43.39,43.4,111350.0
2023-11-17 14:30:00,43.4,43.41,43.34,43.36,179100.0,43.4,43.41,43.34,43.36,179100.0
2023-11-17 15:00:00,43.34,43.37,43.32,43.33,131850.0,43.34,43.37,43.32,43.33,131850.0
2023-11-17 15:30:00,43.33,43.33,43.22,43.26,254800.0,43.33,43.33,43.22,43.26,254800.0
2023-11-20 09:30:00,43.4,43.54,43.2,43.4,458250.0,43.4,43.54,43.2,43.4,458250.0
2023-11-20 10:00:00,43.4,43.46,43.39,43.41,164550.0,43.4,43.46,43.39,43.41,164550.0
2023-11-20 10:30:00,43.4,43.41,43.37,43.37,63400.0,43.4,43.41,43.37,43.37,63400.0
2023-11-20 11:00:00,43.41,43.42,43.36,43.4,168550.0,43.41,43.42,43.36,43.4,168550.0
2023-11-20 11:30:00,43.42,43.43,43.36,43.37,126450.0,43.42,43.43,43.36,43.37,126450.0
2023-11-20 12:00:00,43.4,43.44,43.38,43.43,248100.0,43.4,43.44,43.38,43.43,248100.0
2023-11-20 12:30:00,43.44,43.54,43.42,43.49,122150.0,43.44,43.54,43.42,43.49,122150.0
2023-11-20 13:00:00,43.49,43.68,43.49,43.68,350050.0,43.49,43.68,43.49,43.68,350050.0
2023-11-20 13:30:00,43.65,43.67,43.62,43.67,30000.0,43.65,43.67,43.62,43.67,30000.0
2023-11-20 14:00:00,43.66,43.66,43.65,43.65,10000.0,43.66,43.66,43.65,43.65,10000.0
2023-11-20 14:30:00,43.67,43.79,43.67,43.79,192300.0,43.67,43.79,43.67,43.79,192300.0
2023-11-20 15:00:00,43.82,43.86,43.78,43.83,156050.0,43.82,43.86,43.78,43.83,156050.0
2023-11-20 15:30:00,43.81,43.81,43.68,43.73,493750.0,43.81,43.81,43.68,43.73,493750.0
2023-11-21 09:30:00,43.83,44.1,43.74,43.96,448650.0,43.83,44.1,43.74,43.96,448650.0
2023-11-21 10:00:00,43.97,43.98,43.9,43.95,151050.0,43.97,43.98,43.9,43.95,151050.0
2023-11-21 10:30:00,43.94,44.02,43.92,44.02,244950.0,43.94,44.02,43.92,44.02,244950.0
2023-11-21 11:00:00,44.02,44.05,43.89,43.92,314350.0,44.02,44.05,43.89,43.92,314350.0
2023-11-21 11:30:00,43.92,44.03,43.87,44.0,332800.0,43.92,44.03,43.87,44.0,332800.0
2023-11-21 12:00:00,44.01,44.05,43.99,44.03,112050.0,44.01,44.05,43.99,44.03,112050.0
2023-11-21 12:30:00,44.05,44.09,44.03,44.09,236600.0,44.05,44.09,44.03,44.09,236600.0
2023-11-21 13:00:00,44.05,44.09,44.03,44.04,106700.0,44.05,44.09,44.03,44.04,106700.0
2023-11-21 13:30:00,44.04,44.12,44.04,44.08,210800.0,44.04,44.12,44.04,44.08,210800.0
2023-11-21 14:00:00,44.1,44.15,44.07,44.1,187400.0,44.1,44.15,44.07,44.1,187400.0
2023-11-21 14:30:00,44.08,44.09,43.99,44.0,126300.0,44.08,44.09,43.99,44.0,126300.0
2023-11-21 15:00:00,44.02,44.07,43.96,44.06,181850.0,44.02,44.07,43.96,44.06,181850.0
2023-11-21 15:30:00,44.01,44.04,43.92,43.93,419200.0,44.01,44.04,43.92,43.93,419200.0
2023-11-22 09:30:00,44.29,44.44,44.2,44.27,442800.0,44.29,44.44,44.2,44.27,442800.0
2023-11-22 10:00:00,44.27,44.44,44.25,44.43,201450.0,44.27,44.44,44.25,44.43,201450.0
2023-11-22 10:30:00,44.44,44.45,44.37,44.39,112350.0,44.44,44.45,44.37,44.39,112350.0
2023-11-22 11:00:00,44.37,44.4,44.33,44.39,80000.0,44.37,44.4,44.33,44.39,80000.0
2023-11-22 11:30:00,44.39,44.45,44.39,44.42,268150.0,44.39,44.45,44.39,44.42,268150.0
2023-11-22 12:00:00,44.43,44.45,44.4,44.41,105650.0,44.43,44.45,44.4,44.41,105650.0
2023-11-22 12:30:00,44.39,44.5,44.38,44.44,77750.0,44.39,44.5,44.38,44.44,77750.0
2023-11-22 13:00:00,44.44,44.47,44.38,44.42,273200.0,44.44,44.47,44.38,44.42,273200.0
2023-11-22 13:30:00,44.4,44.46,44.38,44.38,120800.0,44.4,44.46,44.38,44.38,120800.0
2023-11-22 14:00:00,44.41,44.44,44.41,44.41,106700.0,44.41,44.44,44.41,44.41,106700.0
2023-11-22 14:30:00,44.38,44.38,44.26,44.31,100750.0,44.38,44.38,44.26,44.31,100750.0
2023-11-22 15:00:00,44.36,44.42,44.36,44.38,151650.0,44.36,44.42,44.36,44.38,151650.0
2023-11-22 15:30:00,44.37,44.46,44.34,44.4,520850.0,44.37,44.46,44.34,44.4,520850.0
2023-11-24 09:30:00,44.1,44.43,44.08,44.43,160100.0,44.1,44.43,44.08,44.43,160100.0
2023-11-24 10:00:00,44.4,44.5,44.38,44.39,108500.0,44.4,44.5,44.38,44.39,108500.0
2023-11-24 10:30:00,44.39,44.45,44.33,44.38,86900.0,44.39,44.45,44.33,44.38,86900.0
2023-11-24 11:00:00,44.38,44.4,44.34,44.34,89350.0,44.38,44.4,44.34,44.34,89350.0
2023-11-24 11:30:00,44.38,44.38,44.33,44.34,93400.0,44.38,44.38,44.33,44.34,93400.0
2023-11-24 12:00:00,44.34,44.39,44.31,44.39,63950.0,44.34,44.39,44.31,44.39,63950.0
2023-11-24 12:30:00,44.37,44.48,44.33,44.35,229700.0,44.37,44.48,44.33,44.35,229700.0
2023-11-27 09:30:00,44.46,44.57,44.4,44.5,347700.0,44.46,44.57,44.4,44.5,347700.0
2023-11-27 10:00:00,44.49,44.77,44.46,44.46,526450.0,44.49,44.77,44.46,44.46,526450.0
2023-11-27 10:30:00,44.47,44.55,44.45,44.5,158050.0,44.47,44.55,44.45,44.5,158050.0
2023-11-27 11:00:00,44.45,44.54,44.45,44.52,125000.0,44.45,44.54,44.45,44.52,125000.0
2023-11-27 11:30:00,44.5,44.5,44.44,44.44,121900.0,44.5,44.5,44.44,44.44,121900.0
2023-11-27 12:00:00,44.44,44.48,44.39,44.39,148800.0,44.44,44.48,44.39,44.39,148800.0
2023-11-27 12:30:00,44.42,44.44,44.39,44.39,78800.0,44.42,44.44,44.39,44.39,78800.0
2023-11-27 13:00:00,44.39,44.4,44.32,44.34,160050.0,44.39,44.4,44.32,44.34,160050.0
2023-11-27 13:30:00,44.4,44.4,44.35,44.35,68900.0,44.4,44.4,44.35,44.35,68900.0
2023-11-27 14:00:00,44.35,44.35,44.22,44.25,102800.0,44.35,44.35,44.22,44.25,102800.0
2023-11-27 14:30:00,44.2,44.2,44.11,44.16,101100.0,44.2,44.2,44.11,44.16,101100.0
2023-11-27 15:00:00,44.17,44.3,44.17,44.27,105300.0,44.17,44.3,44.17,44.27,105300.0
2023-11-27 15:30:00,44.28,44.32,44.18,44.24,557450.0,44.28,44.32,44.18,44.24,557450.0
2023-11-28 09:30:00,44.2,44.33,44.2,44.26,79650.0,44.2,44.33,44.2,44.26,79650.0
2023-11-28 10:00:00,44.22,44.25,44.18,44.22,76500.0,44.22,44.25,44.18,44.22,76500.0
2023-11-28 10:30:00,44.27,44.3,44.12,44.12,122100.0,44.27,44.3,44.12,44.12,122100.0
2023-11-28 11:00:00,44.13,44.19,44.11,44.12,102250.0,44.13,44.19,44.11,44.12,102250.0
2023-11-28 11:30:00,44.12,44.2,44.12,44.16,96550.0,44.12,44.2,44.12,44.16,96550.0
2023-11-28 12:00:00,44.15,44.18,44.05,44.05,70200.0,44.15,44.18,44.05,44.05,70200.0
2023-11-28 12:30:00,44.02,44.07,44.0,44.04,83550.0,44.02,44.07,44.0,44.04,83550.0
2023-11-28 13:00:00,44.04,44.04,43.98,44.0,66600.0,44.04,44.04,43.98,44.0,66600.0
2023-11-28 13:30:00,43.98,44.1,43.98,44.07,81650.0,43.98,44.1,43.98,44.07,81650.0
2023-11-28 14:00:00,44.14,44.14,44.07,44.08,53500.0,44.14,44.14,44.07,44.08,53500.0
2023-11-28 14:30:00,44.1,44.13,44.08,44.08,40000.0,44.1,44.13,44.08,44.08,40000.0
2023-11-28 15:00:00,44.06,44.08,44.04,44.08,105700.0,44.06,44.08,44.04,44.08,105700.0
2023-11-28 15:30:00,44.05,44.14,44.02,44.09,333550.0,44.05,44.14,44.02,44.09,333550.0
2023-11-29 09:30:00,44.23,44.38,44.1,44.19,213450.0,44.23,44.38,44.1,44.19,213450.0
2023-11-29 10:00:00,44.16,44.16,43.86,43.91,351750.0,44.16,44.16,43.86,43.91,351750.0
2023-11-29 10:30:00,43.86,43.94,43.73,43.87,172550.0,43.86,43.94,43.73,43.87,172550.0
2023-11-29 11:00:00,43.85,43.88,43.72,43.78,70000.0,43.85,43.88,43.72,43.78,70000.0
2023-11-29 11:30:00,43.78,43.9,43.76,43.84,170900.0,43.78,43.9,43.76,43.84,170900.0
2023-11-29 12:00:00,43.9,43.97,43.89,43.91,115850.0,43.9,43.97,43.89,43.91,115850.0
2023-11-29 12:30:00,43.93,43.93,43.86,43.86,231400.0,43.93,43.93,43.86,43.86,231400.0
2023-11-29 13:00:00,43.88,43.88,43.8,43.8,67650.0,43.88,43.88,43.8,43.8,67650.0
2023-11-29 13:30:00,43.8,43.89,43.79,43.89,80000.0,43.8,43.89,43.79,43.89,80000.0
2023-11-29 14:00:00,43.89,43.95,43.87,43.87,58200.0,43.89,43.95,43.87,43.87,58200.0
2023-11-29 14:30:00,43.84,43.87,43.8,43.87,65850.0,43.84,43.87,43.8,43.87,65850.0
2023-11-29 15:00:00,43.86,43.87,43.78,43.82,88350.0,43.86,43.87,43.78,43.82,88350.0
2023-11-29 15:30:00,43.78,43.84,43.74,43.76,356300.0,43.78,43.84,43.74,43.76,356300.0
2023-11-30 09:30:00,43.66,44.21,43.66,44.1,434200.0,43.66,44.21,43.66,44.1,434200.0
2023-11-30 10:00:00,44.11,44.11,43.9,43.9,115950.0,44.11,44.11,43.9,43.9,115950.0
2023-11-30 10:30:00,43.86,43.94,43.81,43.9,328550.0,43.86,43.94,43.81,43.9,328550.0
2023-11-30 11:00:00,44.0,44.09,43.98,44.04,99350.0,44.0,44.09,43.98,44.04,99350.0
2023-11-30 11:30:00,44.08,44.12,44.0,44.0,84200.0,44.08,44.12,44.0,44.0,84200.0
2023-11-30 12:00:00,44.06,44.11,44.0,44.06,50000.0,44.06,44.11,44.0,44.06,50000.0
2023-11-30 12:30:00,44.0,44.0,43.88,43.88,100000.0,44.0,44.0,43.88,43.88,100000.0
2023-11-30 13:00:00,43.88,43.95,43.8,43.88,178950.0,43.88,43.95,43.8,43.88,178950.0
2023-11-30 13:30:00,43.86,43.9,43.74,43.87,62600.0,43.86,43.9,43.74,43.87,62600.0
2023-11-30 14:00:00,43.81,43.95,43.8,43.86,117850.0,43.81,43.95,43.8,43.86,117850.0
2023-11-30 14:30:00,43.85,43.97,43.84,43.91,65000.0,43.85,43.97,43.84,43.91,65000.0
2023-11-30 15:00:00,43.98,43.98,43.9,43.91,187300.0,43.98,43.98,43.9,43.91,187300.0
2023-11-30 15:30:00,43.91,44.12,43.91,44.06,525650.0,43.91,44.12,43.91,44.06,525650.0
2023-12-01 09:30:00,44.0,44.25,44.0,44.22,534300.0,44.0,44.25,44.0,44.22,534300.0
2023-12-01 10:00:00,44.22,44.28,44.17,44.22,166800.0,44.22,44.28,44.17,44.22,166800.0
2023-12-01 10:30:00,44.24,44.26,44.19,44.24,76000.0,44.24,44.26,44.19,44.24,76000.0
2023-12-01 11:00:00,44.22,44.33,44.21,44.22,126200.0,44.22,44.33,44.21,44.22,126200.0
2023-12-01 11:30:00,44.21,44.37,44.21,44.36,65450.0,44.21,44.37,44.21,44.36,65450.0
2023-12-01 12:00:00,44.37,44.42,44.36,44.4,90200.0,44.37,44.42,44.36,44.4,90200.0
2023-12-01 12:30:00,44.4,44.42,44.35,44.42,42300.0,44.4,44.42,44.35,44.42,42300.0
2023-12-01 13:00:00,44.42,44.43,44.37,44.39,52300.0,44.42,44.43,44.37,44.39,52300.0
2023-12-01 13:30:00,44.43,44.5,44.4,44.44,263400.0,44.43,44.5,44.4,44.44,263400.0
2023-12-01 14:00:00,44.47,44.6,44.46,44.58,257650.0,44.47,44.6,44.46,44.58,257650.0
2023-12-01 14:30:00,44.61,44.73,44.56,44.73,188650.0,44.61,44.73,44.56,44.73,188650.0
2023-12-01 15:00:00,44.72,44.79,44.7,44.75,222100.0,44.72,44.79,44.7,44.75,222100.0
2023-12-01 15:30:00,44.74,44.75,44.56,44.64,713050.0,44.74,44.75,44.56,44.64,713050.0
2023-12-04 09:30:00,44.7,44.88,44.66,44.66,284700.0,44.7,44.88,44.66,44.66,284700.0
2023-12-04 10:00:00,44.53,44.7,44.4,44.4,238100.0,44.53,44.7,44.4,44.4,238100.0
2023-12-04 10:30:00,44.47,44.52,44.2,44.28,357900.0,44.47,44.52,44.2,44.28,357900.0
2023-12-04 11:00:00,44.31,44.41,44.31,44.33,71750.0,44.31,44.41,44.31,44.33,71750.0
2023-12-04 11:30:00,44.32,44.51,44.32,44.49,64400.0,44.32,44.51,44.32,44.49,64400.0
2023-12-04 12:00:00,44.49,44.51,44.41,44.51,121350.0,44.49,44.51,44.41,44.51,121350.0
2023-12-04 12:30:00,44.52,44.59,44.52,44.56,38750.0,44.52,44.59,44.52,44.56,38750.0
2023-12-04 13:00:00,44.53,44.54,44.49,44.54,35000.0,44.53,44.54,44.49,44.54,35000.0
2023-12-04 13:30:00,44.48,44.48,44.41,44.46,25050.0,44.48,44.48,44.41,44.46,25050.0
2023-12-04 14:00:00,44.41,44.45,44.34,44.45,142950.0,44.41,44.45,44.34,44.45,142950.0
2023-12-04 14:30:00,44.42,44.42,44.34,44.37,142700.0,44.42,44.42,44.34,44.37,142700.0
2023-12-04 15:00:00,44.39,44.46,44.36,44.43,70000.0,44.39,44.46,44.36,44.43,70000.0
2023-12-04 15:30:00,44.44,44.6,44.38,44.44,606850.0,44.44,44.6,44.38,44.44,606850.0
2023-12-05 09:30:00,44.38,44.59,44.38,44.5,121000.0,44.38,44.59,44.38,44.5,121000.0
2023-12-05 10:00:00,44.63,44.69,44.57,44.59,117500.0,44.63,44.69,44.57,44.59,117500.0
2023-12-05 10:30:00,44.56,44.66,44.56,44.63,105000.0,44.56,44.66,44.56,44.63,105000.0
2023-12-05 11:00:00,44.63,44.73,44.59,44.63,159400.0,44.63,44.73,44.59,44.63,159400.0
2023-12-05 11:30:00,44.62,44.62,44.48,44.48,150950.0,44.62,44.62,44.48,44.48,150950.0
2023-12-05 12:00:00,44.56,44.56,44.56,44.56,9400.0,44.56,44.56,44.56,44.56,9400.0
2023-12-05 12:30:00,44.5,44.52,44.45,44.5,57650.0,44.5,44.52,44.45,44.5,57650.0
2023-12-05 13:00:00,44.54,44.57,44.48,44.48,120000.0,44.54,44.57,44.48,44.48,120000.0
2023-12-05 13:30:00,44.51,44.51,44.46,44.5,23000.0,44.51,44.51,44.46,44.5,23000.0
2023-12-05 14:00:00,44.55,44.55,44.52,44.53,98650.0,44.55,44.55,44.52,44.53,98650.0
2023-12-05 14:30:00,44.54,44.56,44.51,44.54,72650.0,44.54,44.56,44.51,44.54,72650.0
2023-12-05 15:00:00,44.59,44.6,44.53,44.53,83450.0,44.59,44.6,44.53,44.53,83450.0
2023-12-05 15:30:00,44.56,44.62,44.52,44.54,311750.0,44.56,44.62,44.52,44.54,311750.0
2023-12-06 09:30:00,44.77,44.97,44.64,44.72,112450.0,44.77,44.97,44.64,44.72,112450.0
2023-12-06 10:00:00,44.61,44.67,44.46,44.48,174100.0,44.61,44.67,44.46,44.48,174100.0
2023-12-06 10:30:00,44.47,44.52,44.43,44.43,40150.0,44.47,44.52,44.43,44.43,40150.0
2023-12-06 11:00:00,44.44,44.5,44.39,44.39,55000.0,44.44,44.5,44.39,44.39,55000.0
2023-12-06 11:30:00,44.37,44.4,44.32,44.37,99300.0,44.37,44.4,44.32,44.37,99300.0
2023-12-06 12:00:00,44.41,44.41,44.29,44.33,65000.0,44.41,44.41,44.29,44.33,65000.0
2023-12-06 12:30:00,44.36,44.44,44.3,44.3,155000.0,44.36,44.44,44.3,44.3,155000.0
2023-12-06 13:00:00,44.25,44.28,44.25,44.28,20050.0,44.25,44.28,44.25,44.28,20050.0
2023-12-06 13:30:00,44.27,44.34,44.27,44.34,78750.0,44.27,44.34,44.27,44.34,78750.0
2023-12-06 14:00:00,44.34,44.34,44.28,44.31,100650.0,44.34,44.34,44.28,44.31,100650.0
2023-12-06 14:30:00,44.31,44.31,44.26,44.26,45600.0,44.31,44.31,44.26,44.26,45600.0
2023-12-06 15:00:00,44.27,44.31,44.19,44.21,47500.0,44.27,44.31,44.19,44.21,47500.0
2023-12-06 15:30:00,44.21,44.27,44.17,44.18,446900.0,44.21,44.27,44.17,44.18,446900.0
2023-12-07 09:30:00,44.22,44.46,44.21,44.26,271550.0,44.22,44.46,44.21,44.26,271550.0
2023-12-07 10:00:00,44.26,44.36,44.26,44.31,69750.0,44.26,44.36,44.26,44.31,69750.0
2023-12-07 10:30:00,44.36,44.36,44.25,44.25,30000.0,44.36,44.36,44.25,44.25,30000.0
2023-12-07 11:00:00,44.25,44.27,44.19,44.19,99750.0,44.25,44.27,44.19,44.19,99750.0
2023-12-07 11:30:00,44.18,44.24,44.13,44.13,38300.0,44.18,44.24,44.13,44.13,38300.0
2023-12-07 12:00:00,44.16,44.2,44.16,44.2,15000.0,44.16,44.2,44.16,44.2,15000.0
2023-12-07 12:30:00,44.22,44.24,44.22,44.24,15000.0,44.22,44.24,44.22,44.24,15000.0
2023-12-07 13:00:00,44.27,44.27,44.24,44.27,31700.0,44.27,44.27,44.24,44.27,31700.0
2023-12-07 13:30:00,44.3,44.31,44.24,44.31,46500.0,44.3,44.31,44.24,44.31,46500.0
2023-12-07 14:00:00,44.29,44.3,44.28,44.29,60000.0,44.29,44.3,44.28,44.29,60000.0
2023-12-07 14:30:00,44.29,44.34,44.28,44.31,57650.0,44.29,44.34,44.28,44.31,57650.0
2023-12-07 15:00:00,44.28,44.32,44.28,44.32,169100.0,44.28,44.32,44.28,44.32,169100.0
2023-12-07 15:30:00,44.3,44.55,44.3,44.55,418600.0,44.3,44.55,44.3,44.55,418600.0
2023-12-08 09:30:00,44.48,44.48,44.45,44.47,42700.0,44.48,44.48,44.45,44.47,42700.0
2023-12-08 10:00:00,44.43,44.66,44.43,44.59,81850.0,44.43,44.66,44.43,44.59,81850.0
2023-12-08 10:30:00,44.58,44.63,44.53,44.62,75550.0,44.58,44.63,44.53,44.62,75550.0
2023-12-08 11:00:00,44.61,44.61,44.52,44.56,75000.0,44.61,44.61,44.52,44.56,75000.0
2023-12-08 11:30:00,44.54,44.55,44.47,44.55,91300.0,44.54,44.55,44.47,44.55,91300.0
2023-12-08 12:00:00,44.52,44.56,44.49,44.56,90850.0,44.52,44.56,44.49,44.56,90850.0
2023-12-08 12:30:00,44.56,44.58,44.53,44.58,45000.0,44.56,44.58,44.53,44.58,45000.0
2023-12-08 13:00:00,44.58,44.68,44.55,44.56,164000.0,44.58,44.68,44.55,44.56,164000.0
2023-12-08 13:30:00,44.6,44.61,44.53,44.6,127550.0,44.6,44.61,44.53,44.6,127550.0
2023-12-08 14:00:00,44.6,44.64,44.6,44.64,141150.0,44.6,44.64,44.6,44.64,141150.0
2023-12-08 14:30:00,44.64,44.75,44.64,44.74,134200.0,44.64,44.75,44.64,44.74,134200.0
2023-12-08 15:00:00,44.72,44.86,44.72,44.82,218650.0,44.72,44.86,44.72,44.82,218650.0
2023-12-08 15:30:00,44.81,44.89,44.78,44.83,566000.0,44.81,44.89,44.78,44.83,566000.0
2023-12-11 09:30:00,45.0,45.42,45.0,45.21,268300.0,45.0,45.42,45.0,45.21,268300.0
2023-12-11 10:00:00,45.18,45.5,45.18,45.45,101100.0,45.18,45.5,45.18,45.45,101100.0
2023-12-11 10:30:00,45.45,45.76,45.45,45.73,171700.0,45.45,45.76,45.45,45.73,171700.0
2023-12-11 11:00:00,45.7,45.7,45.57,45.7,193750.0,45.7,45.7,45.57,45.7,193750.0
2023-12-11 11:30:00,45.67,45.77,45.64,45.74,137500.0,45.67,45.77,45.64,45.74,137500.0
2023-12-11 12:00:00,45.76,45.86,45.76,45.82,86200.0,45.76,45.86,45.76,45.82,86200.0
2023-12-11 12:30:00,45.85,45.85,45.77,45.81,114900.0,45.85,45.85,45.77,45.81,114900.0
2023-12-11 13:00:00,45.8,45.8,45.75,45.78,172650.0,45.8,45.8,45.75,45.78,172650.0
2023-12-11 13:30:00,45.75,45.95,45.73,45.95,156900.0,45.75,45.95,45.73,45.95,156900.0
2023-12-11 14:00:00,45.97,45.97,45.89,45.92,269500.0,45.97,45.97,45.89,45.92,269500.0
2023-12-11 14:30:00,45.95,46.02,45.94,46.02,244600.0,45.95,46.02,45.94,46.02,244600.0
2023-12-11 15:00:00,45.99,46.04,45.94,45.98,318800.0,45.99,46.04,45.94,45.98,318800.0
2023-12-11 15:30:00,46.0,46.06,45.88,45.88,686000.0,46.0,46.06,45.88,45.88,686000.0
2023-12-12 09:30:00,46.16,46.16,45.82,46.07,243250.0,46.16,46.16,45.82,46.07,243250.0
2023-12-12 10:00:00,46.03,46.03,45.94,45.94,129500.0,46.03,46.03,45.94,45.94,129500.0
2023-12-12 10:30:00,45.96,45.96,45.87,45.93,128250.0,45.96,45.96,45.87,45.93,128250.0
2023-12-12 11:00:00,45.93,45.93,45.87,45.87,140000.0,45.93,45.93,45.87,45.87,140000.0
2023-12-12 11:30:00,45.87,45.95,45.86,45.95,70250.0,45.87,45.95,45.86,45.95,70250.0
2023-12-12 12:00:00,45.92,45.97,45.9,45.97,161000.0,45.92,45.97,45.9,45.97,161000.0
2023-12-12 12:30:00,45.99,46.0,45.97,45.97,33350.0,45.99,46.0,45.97,45.97,33350.0
2023-12-12 13:00:00,46.07,46.12,46.0,46.12,45000.0,46.07,46.12,46.0,46.12,45000.0
2023-12-12 13:30:00,46.1,46.27,46.1,46.15,55000.0,46.1,46.27,46.1,46.15,55000.0
2023-12-12 14:00:00,46.17,46.22,46.16,46.19,45000.0,46.17,46.22,46.16,46.19,45000.0
2023-12-12 14:30:00,46.22,46.24,46.18,46.24,80250.0,46.22,46.24,46.18,46.24,80250.0
2023-12-12 15:00:00,46.27,46.37,46.27,46.35,95000.0,46.27,46.37,46.27,46.35,95000.0
2023-12-12 15:30:00,46.35,46.42,46.26,46.41,336650.0,46.35,46.42,46.26,46.41,336650.0
2023-12-13 09:30:00,46.88,46.9,46.52,46.57,434500.0,46.88,46.9,46.52,46.57,434500.0
2023-12-13 10:00:00,46.54,46.54,46.45,46.52,161900.0,46.54,46.54,46.45,46.52,161900.0
2023-12-13 10:30:00,46.52,46.52,46.44,46.44,111000.0,46.52,46.52,46.44,46.44,111000.0
2023-12-13 11:00:00,46.48,46.48,46.39,46.44,192750.0,46.48,46.48,46.39,46.44,192750.0
2023-12-13 11:30:00,46.44,46.48,46.39,46.45,115150.0,46.44,46.48,46.39,46.45,115150.0
2023-12-13 12:00:00,46.56,46.56,46.5,46.53,154550.0,46.56,46.56,46.5,46.53,154550.0
2023-12-13 12:30:00,46.5,46.51,46.48,46.5,56250.0,46.5,46.51,46.48,46.5,56250.0
2023-12-13 13:00:00,46.47,46.5,46.43,46.46,365000.0,46.47,46.5,46.43,46.46,365000.0
2023-12-13 13:30:00,46.44,46.5,46.34,46.5,318550.0,46.44,46.5,46.34,46.5,318550.0
2023-12-13 14:00:00,46.6,46.73,46.59,46.69,163350.0,46.6,46.73,46.59,46.69,163350.0
2023-12-13 14:30:00,46.65,46.78,46.58,46.76,211000.0,46.65,46.78,46.58,46.76,211000.0
2023-12-13 15:00:00,46.77,46.92,46.71,46.77,459050.0,46.77,46.92,46.71,46.77,459050.0
2023-12-13 15:30:00,46.77,46.88,46.76,46.8,248250.0,46.77,46.88,46.76,46.8,248250.0
2023-12-14 09:30:00,46.89,46.93,46.06,46.18,795000.0,46.89,46.93,46.06,46.18,795000.0
2023-12-14 10:00:00,46.08,46.24,46.07,46.1,329350.0,46.08,46.24,46.07,46.1,329350.0
2023-12-14 10:30:00,46.01,46.02,45.82,45.99,160100.0,46.01,46.02,45.82,45.99,160100.0
2023-12-14 11:00:00,46.01,46.06,45.95,46.03,173000.0,46.01,46.06,45.95,46.03,173000.0
2023-12-14 11:30:00,46.04,46.1,45.95,45.96,130400.0,46.04,46.1,45.95,45.96,130400.0
2023-12-14 12:00:00,46.05,46.05,45.99,45.99,139800.0,46.05,46.05,45.99,45.99,139800.0
2023-12-14 12:30:00,45.95,45.95,45.51,45.57,261450.0,45.95,45.95,45.51,45.57,261450.0
2023-12-14 13:00:00,45.55,45.78,45.54,45.69,118050.0,45.55,45.78,45.54,45.69,118050.0
2023-12-14 13:30:00,45.72,45.72,45.49,45.55,131100.0,45.72,45.72,45.49,45.55,131100.0
2023-12-14 14:00:00,45.6,45.71,45.6,45.64,156250.0,45.6,45.71,45.6,45.64,156250.0
2023-12-14 14:30:00,45.67,45.79,45.63,45.74,175050.0,45.67,45.79,45.63,45.74,175050.0
2023-12-14 15:00:00,45.77,45.82,45.72,45.79,77500.0,45.77,45.82,45.72,45.79,77500.0
2023-12-14 15:30:00,45.77,45.77,45.51,45.54,737100.0,45.77,45.77,45.51,45.54,737100.0
2023-12-15 09:30:00,45.08,45.74,45.08,45.66,1397200.0,45.08,45.74,45.08,45.66,1397200.0
2023-12-15 10:00:00,45.62,45.8,45.6,45.68,388150.0,45.62,45.8,45.6,45.68,388150.0
2023-12-15 10:30:00,45.62,45.78,45.62,45.73,159100.0,45.62,45.78,45.62,45.73,159100.0
2023-12-15 11:00:00,45.73,45.73,45.61,45.71,57500.0,45.73,45.73,45.61,45.71,57500.0
2023-12-15 11:30:00,45.69,45.7,45.63,45.63,84850.0,45.69,45.7,45.63,45.63,84850.0
2023-12-15 12:00:00,45.67,45.77,45.63,45.74,147900.0,45.67,45.77,45.63,45.74,147900.0
2023-12-15 12:30:00,45.77,45.77,45.65,45.65,77000.0,45.77,45.77,45.65,45.65,77000.0
2023-12-15 13:00:00,45.65,45.71,45.64,45.68,48350.0,45.65,45.71,45.64,45.68,48350.0
2023-12-15 13:30:00,45.68,45.68,45.44,45.44,81550.0,45.68,45.68,45.44,45.44,81550.0
2023-12-15 14:00:00,45.5,45.53,45.46,45.46,57650.0,45.5,45.53,45.46,45.46,57650.0
2023-12-15 14:30:00,45.44,45.5,45.44,45.45,133500.0,45.44,45.5,45.44,45.45,133500.0
2023-12-15 15:00:00,45.5,45.52,45.45,45.45,70000.0,45.5,45.52,45.45,45.45,70000.0
2023-12-15 15:30:00,45.48,45.5,45.38,45.38,595650.0,45.48,45.5,45.38,45.38,595650.0
2023-12-18 09:30:00,45.6,45.7,45.42,45.47,493450.0,45.6,45.7,45.42,45.47,493450.0
2023-12-18 10:00:00,45.51,45.61,45.3,45.59,335750.0,45.51,45.61,45.3,45.59,335750.0
2023-12-18 10:30:00,45.58,45.69,45.48,45.63,205000.0,45.58,45.69,45.48,45.63,205000.0
2023-12-18 11:00:00,45.63,45.72,45.51,45.6,233700.0,45.63,45.72,45.51,45.6,233700.0
2023-12-18 11:30:00,45.66,45.92,45.66,45.72,170000.0,45.66,45.92,45.66,45.72,170000.0
2023-12-18 12:00:00,45.7,45.82,45.69,45.78,65100.0,45.7,45.82,45.69,45.78,65100.0
2023-12-18 12:30:00,45.73,45.91,45.73,45.91,99850.0,45.73,45.91,45.73,45.91,99850.0
2023-12-18 13:00:00,45.91,45.96,45.88,45.96,119600.0,45.91,45.96,45.88,45.96,119600.0
2023-12-18 13:30:00,45.95,45.97,45.91,45.95,150200.0,45.95,45.97,45.91,45.95,150200.0
2023-12-18 14:00:00,45.96,45.99,45.92,45.92,40000.0,45.96,45.99,45.92,45.92,40000.0
2023-12-18 14:30:00,45.93,45.99,45.9,45.93,138300.0,45.93,45.99,45.9,45.93,138300.0
2023-12-18 15:00:00,45.88,46.0,45.87,46.0,50000.0,45.88,46.0,45.87,46.0,50000.0
2023-12-18 15:30:00,45.99,46.02,45.91,45.95,303500.0,45.99,46.02,45.91,45.95,303500.0
2023-12-19 09:30:00,46.1,46.28,46.09,46.2,169200.0,46.1,46.28,46.09,46.2,169200.0
2023-12-19 10:00:00,46.27,46.37,46.14,46.32,220000.0,46.27,46.37,46.14,46.32,220000.0
2023-12-19 10:30:00,46.3,46.42,46.12,46.3,199900.0,46.3,46.42,46.12,46.3,199900.0
2023-12-19 11:00:00,46.3,46.36,46.27,46.32,127750.0,46.3,46.36,46.27,46.32,127750.0
2023-12-19 11:30:00,46.36,46.39,46.34,46.34,61550.0,46.36,46.39,46.34,46.34,61550.0
2023-12-19 12:00:00,46.37,46.44,46.37,46.4,45550.0,46.37,46.44,46.37,46.4,45550.0
2023-12-19 12:30:00,46.41,46.49,46.38,46.4,95150.0,46.41,46.49,46.38,46.4,95150.0
2023-12-19 13:00:00,46.38,46.41,46.36,46.41,59050.0,46.38,46.41,46.36,46.41,59050.0
2023-12-19 13:30:00,46.49,46.53,46.47,46.53,74650.0,46.49,46.53,46.47,46.53,74650.0
2023-12-19 14:00:00,46.51,46.51,46.44,46.46,70000.0,46.51,46.51,46.44,46.46,70000.0
2023-12-19 14:30:00,46.49,46.57,46.48,46.57,37500.0,46.49,46.57,46.48,46.57,37500.0
2023-12-19 15:00:00,46.55,46.55,46.39,46.43,163750.0,46.55,46.55,46.39,46.43,163750.0
2023-12-19 15:30:00,46.42,46.58,46.42,46.58,346100.0,46.42,46.58,46.42,46.58,346100.0
2023-12-20 09:30:00,46.56,46.66,46.4,46.62,246900.0,46.56,46.66,46.4,46.62,246900.0
2023-12-20 10:00:00,46.62,46.79,46.55,46.64,289100.0,46.62,46.79,46.55,46.64,289100.0
2023-12-20 10:30:00,46.75,46.9,46.75,46.9,122500.0,46.75,46.9,46.75,46.9,122500.0
2023-12-20 11:00:00,46.92,46.92,46.82,46.92,148350.0,46.92,46.92,46.82,46.92,148350.0
2023-12-20 11:30:00,46.89,46.97,46.76,46.92,178550.0,46.89,46.97,46.76,46.92,178550.0
2023-12-20 12:00:00,46.9,46.9,46.83,46.84,55800.0,46.9,46.9,46.83,46.84,55800.0
2023-12-20 12:30:00,46.87,46.92,46.86,46.92,28300.0,46.87,46.92,46.86,46.92,28300.0
2023-12-20 13:00:00,46.93,46.96,46.91,46.93,119050.0,46.93,46.96,46.91,46.93,119050.0
2023-12-20 13:30:00,46.92,46.92,46.7,46.7,128600.0,46.92,46.92,46.7,46.7,128600.0
2023-12-20 14:00:00,46.66,46.71,46.59,46.59,77500.0,46.66,46.71,46.59,46.59,77500.0
2023-12-20 14:30:00,46.63,46.63,46.32,46.48,159550.0,46.63,46.63,46.32,46.48,159550.0
2023-12-20 15:00:00,46.4,46.47,46.33,46.38,125300.0,46.4,46.47,46.33,46.38,125300.0
2023-12-20 15:30:00,46.37,46.46,46.26,46.28,334500.0,46.37,46.46,46.26,46.28,334500.0
2023-12-21 09:30:00,46.31,46.46,46.09,46.09,196350.0,46.31,46.46,46.09,46.09,196350.0
2023-12-21 10:00:00,46.2,46.3,46.09,46.21,300200.0,46.2,46.3,46.09,46.21,300200.0
2023-12-21 10:30:00,46.17,46.29,46.1,46.2,78400.0,46.17,46.29,46.1,46.2,78400.0
2023-12-21 11:00:00,46.25,46.25,46.08,46.19,79900.0,46.25,46.25,46.08,46.19,79900.0
2023-12-21 11:30:00,46.14,46.16,46.08,46.16,40400.0,46.14,46.16,46.08,46.16,40400.0
2023-12-21 12:00:00,46.05,46.1,46.02,46.05,112550.0,46.05,46.1,46.02,46.05,112550.0
2023-12-21 12:30:00,46.02,46.11,46.0,46.0,100600.0,46.02,46.11,46.0,46.0,100600.0
2023-12-21 13:00:00,45.9,46.06,45.9,46.06,40000.0,45.9,46.06,45.9,46.06,40000.0
2023-12-21 13:30:00,46.05,46.09,46.04,46.05,46000.0,46.05,46.09,46.04,46.05,46000.0
2023-12-21 14:00:00,46.05,46.09,46.03,46.06,55900.0,46.05,46.09,46.03,46.06,55900.0
2023-12-21 14:30:00,46.13,46.13,45.96,46.03,240000.0,46.13,46.13,45.96,46.03,240000.0
2023-12-21 15:00:00,46.03,46.11,46.03,46.11,157000.0,46.03,46.11,46.03,46.11,157000.0
2023-12-21 15:30:00,46.11,46.15,46.03,46.08,283550.0,46.11,46.15,46.03,46.08,283550.0
2023-12-22 09:30:00,46.29,46.29,46.01,46.19,154600.0,46.29,46.29,46.01,46.19,154600.0
2023-12-22 10:00:00,46.11,46.28,46.11,46.23,75000.0,46.11,46.28,46.11,46.23,75000.0
2023-12-22 10:30:00,46.28,46.28,46.02,46.02,200250.0,46.28,46.28,46.02,46.02,200250.0
2023-12-22 11:00:00,46.06,46.06,46.05,46.06,15000.0,46.06,46.06,46.05,46.06,15000.0
2023-12-22 11:30:00,46.02,46.12,46.02,46.1,20000.0,46.02,46.12,46.02,46.1,20000.0
2023-12-22 12:00:00,46.07,46.12,46.07,46.12,20000.0,46.07,46.12,46.07,46.12,20000.0
2023-12-22 12:30:00,46.1,46.13,46.07,46.13,30750.0,46.1,46.13,46.07,46.13,30750.0
2023-12-22 13:00:00,46.14,46.16,46.09,46.11,55000.0,46.14,46.16,46.09,46.11,55000.0
2023-12-22 13:30:00,46.19,46.23,46.11,46.11,55150.0,46.19,46.23,46.11,46.11,55150.0
2023-12-22 14:00:00,46.2,46.2,46.01,46.03,95950.0,46.2,46.2,46.01,46.03,95950.0
2023-12-22 14:30:00,46.05,46.21,46.03,46.18,139350.0,46.05,46.21,46.03,46.18,139350.0
2023-12-22 15:00:00,46.21,46.23,46.14,46.17,65000.0,46.21,46.23,46.14,46.17,65000.0
2023-12-22 15:30:00,46.16,46.17,46.06,46.1,290700.0,46.16,46.17,46.06,46.1,290700.0
2023-12-26 09:30:00,46.13,46.41,46.13,46.31,110750.0,46.13,46.41,46.13,46.31,110750.0
2023-12-26 10:00:00,46.36,46.42,46.32,46.34,96000.0,46.36,46.42,46.32,46.34,96000.0
2023-12-26 10:30:00,46.32,46.44,46.27,46.31,159700.0,46.32,46.44,46.27,46.31,159700.0
2023-12-26 11:00:00,46.27,46.33,46.27,46.29,25450.0,46.27,46.33,46.27,46.29,25450.0
2023-12-26 11:30:00,46.34,46.41,46.33,46.38,95950.0,46.34,46.41,46.33,46.38,95950.0
2023-12-26 12:00:00,46.39,46.42,46.39,46.41,55000.0,46.39,46.42,46.39,46.41,55000.0
2023-12-26 12:30:00,46.35,46.35,46.33,46.34,20000.0,46.35,46.35,46.33,46.34,20000.0
2023-12-26 13:00:00,46.4,46.4,46.34,46.34,26650.0,46.4,46.4,46.34,46.34,26650.0
2023-12-26 13:30:00,46.32,46.44,46.28,46.38,55000.0,46.32,46.44,46.28,46.38,55000.0
2023-12-26 14:00:00,46.41,46.44,46.4,46.4,80150.0,46.41,46.44,46.4,46.4,80150.0
2023-12-26 14:30:00,46.43,46.43,46.27,46.4,201500.0,46.43,46.43,46.27,46.4,201500.0
2023-12-26 15:00:00,46.4,46.46,46.37,46.45,80000.0,46.4,46.46,46.37,46.45,80000.0
2023-12-26 15:30:00,46.49,46.49,46.38,46.44,458350.0,46.49,46.49,46.38,46.44,458350.0
2023-12-27 09:30:00,46.52,46.54,46.33,46.37,70250.0,46.52,46.54,46.33,46.37,70250.0
2023-12-27 10:00:00,46.51,46.51,46.34,46.35,158750.0,46.51,46.51,46.34,46.35,158750.0
2023-12-27 10:30:00,46.36,46.44,46.31,46.41,75000.0,46.36,46.44,46.31,46.41,75000.0
2023-12-27 11:00:00,46.35,46.37,46.29,46.29,40000.0,46.35,46.37,46.29,46.29,40000.0
2023-12-27 11:30:00,46.29,46.33,46.29,46.29,60000.0,46.29,46.33,46.29,46.29,60000.0
2023-12-27 12:00:00,46.28,46.28,46.19,46.22,125000.0,46.28,46.28,46.19,46.22,125000.0
2023-12-27 12:30:00,46.28,46.3,46.21,46.21,100350.0,46.28,46.3,46.21,46.21,100350.0
2023-12-27 13:00:00,46.24,46.36,46.23,46.23,212300.0,46.24,46.36,46.23,46.23,212300.0
2023-12-27 13:30:00,46.24,46.27,46.22,46.22,123150.0,46.24,46.27,46.22,46.22,123150.0
2023-12-27 14:00:00,46.19,46.24,46.1,46.21,96000.0,46.19,46.24,46.1,46.21,96000.0
2023-12-27 14:30:00,46.15,46.17,46.1,46.17,114950.0,46.15,46.17,46.1,46.17,114950.0
2023-12-27 15:00:00,46.03,46.23,46.03,46.18,320250.0,46.03,46.23,46.03,46.18,320250.0
2023-12-27 15:30:00,46.14,46.21,46.1,46.2,662200.0,46.14,46.21,46.1,46.2,662200.0
2023-12-28 09:30:00,46.05,46.08,45.91,45.98,184500.0,46.05,46.08,45.91,45.98,184500.0
2023-12-28 10:00:00,45.99,45.99,45.89,45.94,25000.0,45.99,45.99,45.89,45.94,25000.0
2023-12-28 10:30:00,45.95,45.95,45.82,45.82,89700.0,45.95,45.95,45.82,45.82,89700.0
2023-12-28 11:00:00,45.86,45.95,45.78,45.78,98850.0,45.86,45.95,45.78,45.78,98850.0
2023-12-28 11:30:00,45.87,45.87,45.76,45.78,111550.0,45.87,45.87,45.76,45.78,111550.0
2023-12-28 12:00:00,45.75,45.79,45.7,45.72,107100.0,45.75,45.79,45.7,45.72,107100.0
2023-12-28 12:30:00,45.77,45.8,45.72,45.79,80000.0,45.77,45.8,45.72,45.79,80000.0
2023-12-28 13:00:00,45.73,45.8,45.72,45.74,85000.0,45.73,45.8,45.72,45.74,85000.0
2023-12-28 13:30:00,45.75,45.77,45.75,45.77,25000.0,45.75,45.77,45.75,45.77,25000.0
2023-12-28 14:00:00,45.73,45.77,45.71,45.75,30000.0,45.73,45.77,45.71,45.75,30000.0
2023-12-28 14:30:00,45.72,45.72,45.68,45.69,43400.0,45.72,45.72,45.68,45.69,43400.0
2023-12-28 15:00:00,45.72,45.77,45.7,45.74,89300.0,45.72,45.77,45.7,45.74,89300.0
2023-12-28 15:30:00,45.76,45.76,45.53,45.61,441950.0,45.76,45.76,45.53,45.61,441950.0
2023-12-29 09:30:00,45.65,45.7,45.5,45.6,130400.0,45.65,45.7,45.5,45.6,130400.0
2023-12-29 10:00:00,45.46,45.75,45.46,45.68,121000.0,45.46,45.75,45.46,45.68,121000.0
2023-12-29 10:30:00,45.68,45.68,45.44,45.6,100800.0,45.68,45.68,45.44,45.6,100800.0
2023-12-29 11:00:00,45.57,45.68,45.47,45.47,119350.0,45.57,45.68,45.47,45.47,119350.0
2023-12-29 11:30:00,45.43,45.6,45.43,45.58,80000.0,45.43,45.6,45.43,45.58,80000.0
2023-12-29 12:00:00,45.58,45.58,45.4,45.46,134450.0,45.58,45.58,45.4,45.46,134450.0
2023-12-29 12:30:00,45.45,45.48,45.37,45.45,229150.0,45.45,45.48,45.37,45.45,229150.0
2023-12-29 13:00:00,45.48,45.57,45.48,45.52,148450.0,45.48,45.57,45.48,45.52,148450.0
2023-12-29 13:30:00,45.5,45.57,45.46,45.57,62600.0,45.5,45.57,45.46,45.57,62600.0
2023-12-29 14:00:00,45.59,45.64,45.56,45.56,45000.0,45.59,45.64,45.56,45.56,45000.0
2023-12-29 14:30:00,45.58,45.62,45.58,45.62,35450.0,45.58,45.62,45.58,45.62,35450.0
2023-12-29 15:00:00,45.65,45.65,45.52,45.64,127300.0,45.65,45.65,45.52,45.64,127300.0
2023-12-29 15:30:00,45.65,45.74,45.6,45.68,525000.0,45.65,45.74,45.6,45.68,525000.0
2024-01-02 09:30:00,45.57,45.7,45.52,45.57,388950.0,45.57,45.7,45.52,45.57,388950.0
2024-01-02 10:00:00,45.54,45.55,45.32,45.32,155600.0,45.54,45.55,45.32,45.32,155600.0
2024-01-02 10:30:00,45.33,45.38,45.08,45.18,151000.0,45.33,45.38,45.08,45.18,151000.0
2024-01-02 11:00:00,45.13,45.2,45.11,45.12,68500.0,45.13,45.2,45.11,45.12,68500.0
2024-01-02 11:30:00,45.16,45.2,45.11,45.16,85800.0,45.16,45.2,45.11,45.16,85800.0
2024-01-02 12:00:00,45.17,45.19,45.08,45.08,55000.0,45.17,45.19,45.08,45.08,55000.0
2024-01-02 12:30:00,45.09,45.16,44.99,45.0,280400.0,45.09,45.16,44.99,45.0,280400.0
2024-01-02 13:00:00,44.94,44.96,44.92,44.96,135100.0,44.94,44.96,44.92,44.96,135100.0
2024-01-02 13:30:00,44.93,44.93,44.84,44.86,40000.0,44.93,44.93,44.84,44.86,40000.0
2024-01-02 14:00:00,44.81,44.86,44.8,44.82,46350.0,44.81,44.86,44.8,44.82,46350.0
2024-01-02 14:30:00,44.89,44.89,44.8,44.84,136000.0,44.89,44.89,44.8,44.84,136000.0
2024-01-02 15:00:00,44.87,44.89,44.8,44.81,168400.0,44.87,44.89,44.8,44.81,168400.0
2024-01-02 15:30:00,44.79,45.04,44.75,44.9,551750.0,44.79,45.04,44.75,44.9,551750.0
2024-01-03 09:30:00,44.9,45.05,44.8,44.85,272350.0,44.9,45.05,44.8,44.85,272350.0
2024-01-03 10:00:00,44.94,45.06,44.82,44.86,202900.0,44.94,45.06,44.82,44.86,202900.0
2024-01-03 10:30:00,44.84,44.94,44.82,44.87,166500.0,44.84,44.94,44.82,44.87,166500.0
2024-01-03 11:00:00,44.94,44.96,44.84,44.84,75000.0,44.94,44.96,44.84,44.84,75000.0
2024-01-03 11:30:00,44.84,44.86,44.76,44.79,107700.0,44.84,44.86,44.76,44.79,107700.0
2024-01-03 12:00:00,44.74,44.83,44.74,44.83,93350.0,44.74,44.83,44.74,44.83,93350.0
2024-01-03 12:30:00,44.85,44.86,44.83,44.86,61050.0,44.85,44.86,44.83,44.86,61050.0
2024-01-03 13:00:00,44.94,44.94,44.91,44.91,15000.0,44.94,44.94,44.91,44.91,15000.0
2024-01-03 13:30:00,44.86,44.87,44.83,44.86,25000.0,44.86,44.87,44.83,44.86,25000.0
2024-01-03 14:00:00,44.74,44.77,44.72,44.72,45000.0,44.74,44.77,44.72,44.72,45000.0
2024-01-03 14:30:00,44.91,44.91,44.78,44.78,57250.0,44.91,44.91,44.78,44.78,57250.0
2024-01-03 15:00:00,44.74,44.74,44.63,44.69,78950.0,44.74,44.74,44.63,44.69,78950.0
2024-01-03 15:30:00,44.71,44.75,44.6,44.71,438850.0,44.71,44.75,44.6,44.71,438850.0
2024-01-04 09:30:00,44.58,44.7,44.58,44.62,97500.0,44.58,44.7,44.58,44.62,97500.0
2024-01-04 10:00:00,44.56,44.78,44.56,44.71,181300.0,44.56,44.78,44.56,44.71,181300.0
2024-01-04 10:30:00,44.7,44.7,44.57,44.57,107500.0,44.7,44.7,44.57,44.57,107500.0
2024-01-04 11:00:00,44.65,44.79,44.63,44.75,96000.0,44.65,44.79,44.63,44.75,96000.0
2024-01-04 11:30:00,44.69,44.74,44.64,44.69,96750.0,44.69,44.74,44.64,44.69,96750.0
2024-01-04 12:00:00,44.74,44.75,44.49,44.55,80150.0,44.74,44.75,44.49,44.55,80150.0
2024-01-04 12:30:00,44.54,44.63,44.54,44.63,112150.0,44.54,44.63,44.54,44.63,112150.0
2024-01-04 13:00:00,44.65,44.65,44.54,44.61,142300.0,44.65,44.65,44.54,44.61,142300.0
2024-01-04 13:30:00,44.61,44.69,44.6,44.68,100100.0,44.61,44.69,44.6,44.68,100100.0
2024-01-04 14:00:00,44.62,44.66,44.58,44.59,55150.0,44.62,44.66,44.58,44.59,55150.0
2024-01-04 14:30:00,44.6,44.61,44.54,44.6,100000.0,44.6,44.61,44.54,44.6,100000.0
2024-01-04 15:00:00,44.6,44.63,44.47,44.5,150500.0,44.6,44.63,44.47,44.5,150500.0
2024-01-04 15:30:00,44.58,44.6,44.41,44.46,631200.0,44.58,44.6,44.41,44.46,631200.0
2024-01-05 09:30:00,44.44,44.44,44.22,44.25,164100.0,44.44,44.44,44.22,44.25,164100.0
2024-01-05 10:00:00,44.29,44.42,44.19,44.2,165300.0,44.29,44.42,44.19,44.2,165300.0
2024-01-05 10:30:00,44.28,44.4,44.28,44.4,55000.0,44.28,44.4,44.28,44.4,55000.0
2024-01-05 11:00:00,44.41,44.41,44.29,44.29,110100.0,44.41,44.41,44.29,44.29,110100.0
2024-01-05 11:30:00,44.32,44.34,44.29,44.32,99000.0,44.32,44.34,44.29,44.32,99000.0
2024-01-05 12:00:00,44.31,44.37,44.27,44.37,60700.0,44.31,44.37,44.27,44.37,60700.0
2024-01-05 12:30:00,44.4,44.46,44.37,44.46,65350.0,44.4,44.46,44.37,44.46,65350.0
2024-01-05 13:00:00,44.47,44.54,44.47,44.51,62500.0,44.47,44.54,44.47,44.51,62500.0
2024-01-05 13:30:00,44.54,44.57,44.5,44.56,56800.0,44.54,44.57,44.5,44.56,56800.0
2024-01-05 14:00:00,44.51,44.51,44.51,44.51,10000.0,44.51,44.51,44.51,44.51,10000.0
2024-01-05 14:30:00,44.52,44.57,44.4,44.4,81050.0,44.52,44.57,44.4,44.4,81050.0
2024-01-05 15:00:00,44.42,44.42,44.28,44.37,179500.0,44.42,44.42,44.28,44.37,179500.0
2024-01-05 15:30:00,44.36,44.41,44.24,44.26,845700.0,44.36,44.41,44.24,44.26,845700.0
2024-01-08 09:30:00,44.4,44.54,44.31,44.47,314250.0,44.4,44.54,44.31,44.47,314250.0
2024-01-08 10:00:00,44.52,44.52,44.34,44.34,128400.0,44.52,44.52,44.34,44.34,128400.0
2024-01-08 10:30:00,44.34,44.41,44.31,44.36,380050.0,44.34,44.41,44.31,44.36,380050.0
2024-01-08 11:00:00,44.36,44.36,44.24,44.25,80000.0,44.36,44.36,44.24,44.25,80000.0
2024-01-08 11:30:00,44.25,44.36,44.25,44.31,190000.0,44.25,44.36,44.25,44.31,190000.0
2024-01-08 12:00:00,44.28,44.28,44.08,44.11,116950.0,44.28,44.28,44.08,44.11,116950.0
2024-01-08 12:30:00,44.11,44.2,44.11,44.2,107500.0,44.11,44.2,44.11,44.2,107500.0
2024-01-08 13:00:00,44.15,44.3,44.15,44.26,119450.0,44.15,44.3,44.15,44.26,119450.0
2024-01-08 13:30:00,44.29,44.38,44.26,44.38,413250.0,44.29,44.38,44.26,44.38,413250.0
2024-01-08 14:00:00,44.36,44.48,44.31,44.48,757000.0,44.36,44.48,44.31,44.48,757000.0
2024-01-08 14:30:00,44.5,44.54,44.44,44.44,222600.0,44.5,44.54,44.44,44.44,222600.0
2024-01-08 15:00:00,44.36,44.54,44.35,44.54,828550.0,44.36,44.54,44.35,44.54,828550.0
2024-01-08 15:30:00,44.58,44.73,44.56,44.71,1058150.0,44.58,44.73,44.56,44.71,1058150.0
2024-01-09 09:30:00,44.49,44.66,44.49,44.63,195300.0,44.49,44.66,44.49,44.63,195300.0
2024-01-09 10:00:00,44.67,44.89,44.58,44.88,313600.0,44.67,44.89,44.58,44.88,313600.0
2024-01-09 10:30:00,44.67,44.8,44.67,44.68,111050.0,44.67,44.8,44.67,44.68,111050.0
2024-01-09 11:00:00,44.68,44.85,44.68,44.85,138050.0,44.68,44.85,44.68,44.85,138050.0
2024-01-09 11:30:00,44.83,44.99,44.79,44.91,203500.0,44.83,44.99,44.79,44.91,203500.0
2024-01-09 12:00:00,44.95,45.04,44.95,45.0,96150.0,44.95,45.04,44.95,45.0,96150.0
2024-01-09 12:30:00,45.0,45.0,44.77,44.83,154050.0,45.0,45.0,44.77,44.83,154050.0
2024-01-09 13:00:00,44.82,44.95,44.82,44.83,229150.0,44.82,44.95,44.82,44.83,229150.0
2024-01-09 13:30:00,44.91,44.92,44.81,44.85,233550.0,44.91,44.92,44.81,44.85,233550.0
2024-01-09 14:00:00,44.85,44.92,44.72,44.72,139000.0,44.85,44.92,44.72,44.72,139000.0
2024-01-09 14:30:00,44.76,44.82,44.7,44.75,147850.0,44.76,44.82,44.7,44.75,147850.0
2024-01-09 15:00:00,44.75,44.78,44.63,44.63,159800.0,44.75,44.78,44.63,44.63,159800.0
2024-01-09 15:30:00,44.63,44.79,44.6,44.63,1111900.0,44.63,44.79,44.6,44.63,1111900.0
2024-01-10 09:30:00,44.8,44.8,44.64,44.74,162450.0,44.8,44.8,44.64,44.74,162450.0
2024-01-10 10:00:00,44.68,44.82,44.68,44.82,129900.0,44.68,44.82,44.68,44.82,129900.0
2024-01-10 10:30:00,44.79,44.86,44.79,44.84,123700.0,44.79,44.86,44.79,44.84,123700.0
2024-01-10 11:00:00,44.96,45.06,44.92,45.05,115000.0,44.96,45.06,44.92,45.05,115000.0
2024-01-10 11:30:00,45.04,45.2,45.04,45.09,228450.0,45.04,45.2,45.04,45.09,228450.0
2024-01-10 12:00:00,45.11,45.11,45.04,45.07,140000.0,45.11,45.11,45.04,45.07,140000.0
2024-01-10 12:30:00,45.1,45.11,45.01,45.02,154000.0,45.1,45.11,45.01,45.02,154000.0
2024-01-10 13:00:00,44.98,45.07,44.96,45.02,297750.0,44.98,45.07,44.96,45.02,297750.0
2024-01-10 13:30:00,45.04,45.17,45.04,45.11,200000.0,45.04,45.17,45.04,45.11,200000.0
2024-01-10 14:00:00,45.11,45.18,45.1,45.13,139950.0,45.11,45.18,45.1,45.13,139950.0
2024-01-10 14:30:00,45.12,45.13,45.05,45.11,212500.0,45.12,45.13,45.05,45.11,212500.0
2024-01-10 15:00:00,45.08,45.1,45.01,45.06,270000.0,45.08,45.1,45.01,45.06,270000.0
2024-01-10 15:30:00,45.05,45.13,44.9,44.9,1514350.0,45.05,45.13,44.9,44.9,1514350.0
2024-01-11 09:30:00,45.01,45.2,44.79,44.9,84900.0,45.01,45.2,44.79,44.9,84900.0
2024-01-11 10:00:00,44.78,44.84,44.6,44.84,154350.0,44.78,44.84,44.6,44.84,154350.0
2024-01-11 10:30:00,44.84,44.95,44.84,44.85,56500.0,44.84,44.95,44.84,44.85,56500.0
2024-01-11 11:00:00,44.73,44.78,44.53,44.65,125000.0,44.73,44.78,44.53,44.65,125000.0
2024-01-11 11:30:00,44.66,44.77,44.66,44.67,185600.0,44.66,44.77,44.66,44.67,185600.0
2024-01-11 12:00:00,44.7,44.81,44.69,44.81,154250.0,44.7,44.81,44.69,44.81,154250.0
2024-01-11 12:30:00,44.79,44.98,44.77,44.96,168700.0,44.79,44.98,44.77,44.96,168700.0
2024-01-11 13:00:00,44.94,44.94,44.9,44.94,100000.0,44.94,44.94,44.9,44.94,100000.0
2024-01-11 13:30:00,44.96,45.19,44.96,45.19,156250.0,44.96,45.19,44.96,45.19,156250.0
2024-01-11 14:00:00,45.2,45.26,45.12,45.21,195550.0,45.2,45.26,45.12,45.21,195550.0
2024-01-11 14:30:00,45.26,45.33,45.25,45.33,75150.0,45.26,45.33,45.25,45.33,75150.0
2024-01-11 15:00:00,45.33,45.4,45.26,45.39,130000.0,45.33,45.4,45.26,45.39,130000.0
2024-01-11 15:30:00,45.42,45.56,45.36,45.54,543250.0,45.42,45.56,45.36,45.54,543250.0
2024-01-12 09:30:00,45.58,45.65,45.47,45.6,121900.0,45.58,45.65,45.47,45.6,121900.0
2024-01-12 10:00:00,45.56,45.56,45.33,45.35,207650.0,45.56,45.56,45.33,45.35,207650.0
2024-01-12 10:30:00,45.38,45.41,45.32,45.32,75300.0,45.38,45.41,45.32,45.32,75300.0
2024-01-12 11:00:00,45.39,45.49,45.29,45.39,155050.0,45.39,45.49,45.29,45.39,155050.0
2024-01-12 11:30:00,45.34,45.34,45.27,45.27,10000.0,45.34,45.34,45.27,45.27,10000.0
2024-01-12 12:00:00,45.33,45.4,45.33,45.4,35000.0,45.33,45.4,45.33,45.4,35000.0
2024-01-12 12:30:00,45.53,45.53,45.47,45.5,20000.0,45.53,45.53,45.47,45.5,20000.0
2024-01-12 13:00:00,45.57,45.57,45.57,45.57,10000.0,45.57,45.57,45.57,45.57,10000.0
2024-01-12 13:30:00,45.6,45.64,45.57,45.58,99850.0,45.6,45.64,45.57,45.58,99850.0
2024-01-12 14:00:00,45.59,45.59,45.43,45.53,45550.0,45.59,45.59,45.43,45.53,45550.0
2024-01-12 14:30:00,45.54,45.54,45.41,45.44,75450.0,45.54,45.54,45.41,45.44,75450.0
2024-01-12 15:00:00,45.43,45.46,45.41,45.44,126000.0,45.43,45.46,45.41,45.44,126000.0
2024-01-12 15:30:00,45.44,45.55,45.44,45.44,301050.0,45.44,45.55,45.44,45.44,301050.0
2024-01-16 09:30:00,45.52,45.81,45.5,45.73,318050.0,45.52,45.81,45.5,45.73,318050.0
2024-01-16 10:00:00,45.82,45.92,45.72,45.87,221250.0,45.82,45.92,45.72,45.87,221250.0
2024-01-16 10:30:00,45.92,45.93,45.81,45.85,65000.0,45.92,45.93,45.81,45.85,65000.0
2024-01-16 11:00:00,45.85,46.07,45.81,45.98,80000.0,45.85,46.07,45.81,45.98,80000.0
2024-01-16 11:30:00,45.95,45.95,45.78,45.78,113450.0,45.95,45.95,45.78,45.78,113450.0
2024-01-16 12:00:00,45.75,45.88,45.74,45.79,99550.0,45.75,45.88,45.74,45.79,99550.0
2024-01-16 12:30:00,45.79,45.86,45.75,45.75,105000.0,45.79,45.86,45.75,45.75,105000.0
2024-01-16 13:00:00,45.7,45.87,45.7,45.84,39550.0,45.7,45.87,45.7,45.84,39550.0
2024-01-16 13:30:00,45.87,45.87,45.77,45.77,101950.0,45.87,45.87,45.77,45.77,101950.0
2024-01-16 14:00:00,45.71,45.73,45.61,45.73,92650.0,45.71,45.73,45.61,45.73,92650.0
2024-01-16 14:30:00,45.73,45.77,45.66,45.77,155200.0,45.73,45.77,45.66,45.77,155200.0
2024-01-16 15:00:00,45.79,45.83,45.75,45.79,215350.0,45.79,45.83,45.75,45.79,215350.0
2024-01-16 15:30:00,45.79,45.84,45.7,45.83,617550.0,45.79,45.84,45.7,45.83,617550.0
2024-01-17 09:30:00,45.62,46.11,45.62,45.72,173250.0,45.62,46.11,45.62,45.72,173250.0
2024-01-17 10:00:00,45.74,45.84,45.68,45.84,111650.0,45.74,45.84,45.68,45.84,111650.0
2024-01-17 10:30:00,45.75,45.9,45.75,45.89,77050.0,45.75,45.9,45.75,45.89,77050.0
2024-01-17 11:00:00,45.96,46.04,45.83,45.97,229600.0,45.96,46.04,45.83,45.97,229600.0
2024-01-17 11:30:00,45.91,46.12,45.91,46.02,102550.0,45.91,46.12,45.91,46.02,102550.0
2024-01-17 12:00:00,46.16,46.17,46.02,46.04,292450.0,46.16,46.17,46.02,46.04,292450.0
2024-01-17 12:30:00,46.09,46.1,46.07,46.09,50000.0,46.09,46.1,46.07,46.09,50000.0
2024-01-17 13:00:00,46.12,46.23,46.04,46.04,107350.0,46.12,46.23,46.04,46.04,107350.0
2024-01-17 13:30:00,46.04,46.12,46.04,46.12,69100.0,46.04,46.12,46.04,46.12,69100.0
2024-01-17 14:00:00,46.12,46.17,46.1,46.16,139900.0,46.12,46.17,46.1,46.16,139900.0
2024-01-17 14:30:00,46.18,46.39,46.18,46.24,246850.0,46.18,46.39,46.18,46.24,246850.0
2024-01-17 15:00:00,46.22,46.25,46.15,46.21,148050.0,46.22,46.25,46.15,46.21,148050.0
2024-01-17 15:30:00,46.19,46.26,46.14,46.26,707250.0,46.19,46.26,46.14,46.26,707250.0
2024-01-18 09:30:00,46.44,46.52,46.3,46.32,203850.0,46.44,46.52,46.3,46.32,203850.0
2024-01-18 10:00:00,46.39,46.48,46.3,46.48,221050.0,46.39,46.48,46.3,46.48,221050.0
2024-01-18 10:30:00,46.52,46.57,46.42,46.46,168450.0,46.52,46.57,46.42,46.46,168450.0
2024-01-18 11:00:00,46.49,46.51,46.39,46.51,104150.0,46.49,46.51,46.39,46.51,104150.0
2024-01-18 11:30:00,46.49,46.51,46.34,46.34,102550.0,46.49,46.51,46.34,46.34,102550.0
2024-01-18 12:00:00,46.31,46.34,46.14,46.21,158000.0,46.31,46.34,46.14,46.21,158000.0
2024-01-18 12:30:00,46.13,46.15,46.13,46.15,25000.0,46.13,46.15,46.13,46.15,25000.0
2024-01-18 13:00:00,46.13,46.13,46.05,46.12,160750.0,46.13,46.13,46.05,46.12,160750.0
2024-01-18 13:30:00,46.17,46.24,46.15,46.22,78550.0,46.17,46.24,46.15,46.22,78550.0
2024-01-18 14:00:00,46.22,46.35,46.22,46.32,50900.0,46.22,46.35,46.22,46.32,50900.0
2024-01-18 14:30:00,46.4,46.4,46.27,46.35,68750.0,46.4,46.4,46.27,46.35,68750.0
2024-01-18 15:00:00,46.35,46.46,46.32,46.46,96500.0,46.35,46.46,46.32,46.46,96500.0
2024-01-18 15:30:00,46.47,46.53,46.41,46.41,522400.0,46.47,46.53,46.41,46.41,522400.0
2024-01-19 09:30:00,46.56,46.81,46.54,46.6,518950.0,46.56,46.81,46.54,46.6,518950.0
2024-01-19 10:00:00,46.66,46.7,46.56,46.63,146700.0,46.66,46.7,46.56,46.63,146700.0
2024-01-19 10:30:00,46.62,46.65,46.55,46.63,82500.0,46.62,46.65,46.55,46.63,82500.0
2024-01-19 11:00:00,46.62,46.65,46.61,46.61,96850.0,46.62,46.65,46.61,46.61,96850.0
2024-01-19 11:30:00,46.61,46.74,46.6,46.74,56150.0,46.61,46.74,46.6,46.74,56150.0
2024-01-19 12:00:00,46.74,46.78,46.65,46.78,117150.0,46.74,46.78,46.65,46.78,117150.0
2024-01-19 12:30:00,46.81,46.88,46.78,46.81,190000.0,46.81,46.88,46.78,46.81,190000.0
2024-01-19 13:00:00,46.76,46.84,46.76,46.84,82750.0,46.76,46.84,46.76,46.84,82750.0
2024-01-19 13:30:00,46.86,46.92,46.86,46.9,114500.0,46.86,46.92,46.86,46.9,114500.0
2024-01-19 14:00:00,46.89,46.9,46.76,46.8,179350.0,46.89,46.9,46.76,46.8,179350.0
2024-01-19 14:30:00,46.81,46.81,46.81,46.81,20000.0,46.81,46.81,46.81,46.81,20000.0
2024-01-19 15:00:00,46.85,46.95,46.78,46.78,201300.0,46.85,46.95,46.78,46.78,201300.0
2024-01-19 15:30:00,46.77,46.77,46.62,46.66,619100.0,46.77,46.77,46.62,46.66,619100.0
2024-01-22 09:30:00,46.84,47.06,46.73,46.79,234550.0,46.84,47.06,46.73,46.79,234550.0
2024-01-22 10:00:00,46.81,46.88,46.44,46.44,492600.0,46.81,46.88,46.44,46.44,492600.0
2024-01-22 10:30:00,46.49,46.56,46.32,46.43,301000.0,46.49,46.56,46.32,46.43,301000.0
2024-01-22 11:00:00,46.43,46.81,46.43,46.81,225250.0,46.43,46.81,46.43,46.81,225250.0
2024-01-22 11:30:00,46.8,46.89,46.74,46.82,250200.0,46.8,46.89,46.74,46.82,250200.0
2024-01-22 12:00:00,46.84,46.87,46.74,46.74,103900.0,46.84,46.87,46.74,46.74,103900.0
2024-01-22 12:30:00,46.76,46.77,46.7,46.7,138750.0,46.76,46.77,46.7,46.7,138750.0
2024-01-22 13:00:00,46.73,46.73,46.53,46.53,134800.0,46.73,46.73,46.53,46.53,134800.0
2024-01-22 13:30:00,46.5,46.69,46.5,46.6,40350.0,46.5,46.69,46.5,46.6,40350.0
2024-01-22 14:00:00,46.7,46.74,46.63,46.63,95000.0,46.7,46.74,46.63,46.63,95000.0
2024-01-22 14:30:00,46.63,46.68,46.56,46.56,78750.0,46.63,46.68,46.56,46.56,78750.0
2024-01-22 15:00:00,46.57,46.71,46.54,46.71,142150.0,46.57,46.71,46.54,46.71,142150.0
2024-01-22 15:30:00,46.66,46.67,46.49,46.49,686200.0,46.66,46.67,46.49,46.49,686200.0
2024-01-23 09:30:00,46.4,46.51,46.15,46.28,218700.0,46.4,46.51,46.15,46.28,218700.0
2024-01-23 10:00:00,46.26,46.27,46.04,46.19,155750.0,46.26,46.27,46.04,46.19,155750.0
2024-01-23 10:30:00,46.2,46.26,46.12,46.12,136700.0,46.2,46.26,46.12,46.12,136700.0
2024-01-23 11:00:00,46.15,46.2,46.14,46.14,25000.0,46.15,46.2,46.14,46.14,25000.0
2024-01-23 11:30:00,46.07,46.15,46.01,46.08,404950.0,46.07,46.15,46.01,46.08,404950.0
2024-01-23 12:00:00,46.12,46.12,46.05,46.08,110950.0,46.12,46.12,46.05,46.08,110950.0
2024-01-23 12:30:00,46.11,46.2,46.11,46.17,191350.0,46.11,46.2,46.11,46.17,191350.0
2024-01-23 13:00:00,46.17,46.32,46.15,46.32,99550.0,46.17,46.32,46.15,46.32,99550.0
2024-01-23 13:30:00,46.32,46.44,46.32,46.44,54450.0,46.32,46.44,46.32,46.44,54450.0
2024-01-23 14:00:00,46.44,46.46,46.41,46.43,110000.0,46.44,46.46,46.41,46.43,110000.0
2024-01-23 14:30:00,46.37,46.41,46.32,46.38,57500.0,46.37,46.41,46.32,46.38,57500.0
2024-01-23 15:00:00,46.38,46.51,46.38,46.44,148800.0,46.38,46.51,46.38,46.44,148800.0
2024-01-23 15:30:00,46.44,46.57,46.36,46.4,539950.0,46.44,46.57,46.36,46.4,539950.0
2024-01-24 09:30:00,46.78,46.78,46.59,46.7,201150.0,46.78,46.78,46.59,46.7,201150.0
2024-01-24 10:00:00,46.69,46.8,46.68,46.7,91750.0,46.69,46.8,46.68,46.7,91750.0
2024-01-24 10:30:00,46.66,46.72,46.52,46.65,149450.0,46.66,46.72,46.52,46.65,149450.0
2024-01-24 11:00:00,46.63,46.63,46.55,46.55,46550.0,46.63,46.63,46.55,46.55,46550.0
2024-01-24 11:30:00,46.58,46.66,46.58,46.65,62600.0,46.58,46.66,46.58,46.65,62600.0
2024-01-24 12:00:00,46.61,46.71,46.61,46.71,89000.0,46.61,46.71,46.61,46.71,89000.0
2024-01-24 12:30:00,46.69,46.71,46.68,46.69,52500.0,46.69,46.71,46.68,46.69,52500.0
2024-01-24 13:00:00,46.7,46.72,46.6,46.63,95400.0,46.7,46.72,46.6,46.63,95400.0
2024-01-24 13:30:00,46.56,46.61,46.52,46.61,43500.0,46.56,46.61,46.52,46.61,43500.0
2024-01-24 14:00:00,46.63,46.68,46.57,46.68,95000.0,46.63,46.68,46.57,46.68,95000.0
2024-01-24 14:30:00,46.69,46.69,46.61,46.63,137350.0,46.69,46.69,46.61,46.63,137350.0
2024-01-24 15:00:00,46.61,46.69,46.6,46.69,184850.0,46.61,46.69,46.6,46.69,184850.0
2024-01-24 15:30:00,46.67,46.81,46.64,46.74,679900.0,46.67,46.81,46.64,46.74,679900.0
2024-01-25 09:30:00,46.56,46.79,46.56,46.79,275950.0,46.56,46.79,46.56,46.79,275950.0
2024-01-25 10:00:00,46.76,46.76,46.64,46.67,180000.0,46.76,46.76,46.64,46.67,180000.0
2024-01-25 10:30:00,46.6,46.71,46.55,46.61,145750.0,46.6,46.71,46.55,46.61,145750.0
2024-01-25 11:00:00,46.57,46.75,46.57,46.72,225950.0,46.57,46.75,46.57,46.72,225950.0
2024-01-25 11:30:00,46.67,46.73,46.6,46.6,58950.0,46.67,46.73,46.6,46.6,58950.0
2024-01-25 12:00:00,46.6,46.61,46.53,46.53,84650.0,46.6,46.61,46.53,46.53,84650.0
2024-01-25 12:30:00,46.5,46.53,46.35,46.37,230700.0,46.5,46.53,46.35,46.37,230700.0
2024-01-25 13:00:00,46.37,46.49,46.3,46.33,144600.0,46.37,46.49,46.3,46.33,144600.0
2024-01-25 13:30:00,46.36,46.43,46.32,46.32,57500.0,46.36,46.43,46.32,46.32,57500.0
2024-01-25 14:00:00,46.25,46.3,46.16,46.18,218050.0,46.25,46.3,46.16,46.18,218050.0
2024-01-25 14:30:00,46.22,46.3,46.2,46.29,185050.0,46.22,46.3,46.2,46.29,185050.0
2024-01-25 15:00:00,46.29,46.37,46.28,46.29,135000.0,46.29,46.37,46.28,46.29,135000.0
2024-01-25 15:30:00,46.28,46.32,46.2,46.24,506100.0,46.28,46.32,46.2,46.24,506100.0
2024-01-26 09:30:00,46.26,46.28,46.15,46.24,113000.0,46.26,46.28,46.15,46.24,113000.0
2024-01-26 10:00:00,46.28,46.34,46.22,46.32,180000.0,46.28,46.34,46.22,46.32,180000.0
2024-01-26 10:30:00,46.36,46.57,46.36,46.49,201550.0,46.36,46.57,46.36,46.49,201550.0
2024-01-26 11:00:00,46.51,46.53,46.35,46.53,65900.0,46.51,46.53,46.35,46.53,65900.0
2024-01-26 11:30:00,46.59,46.62,46.41,46.59,152350.0,46.59,46.62,46.41,46.59,152350.0
2024-01-26 12:00:00,46.53,46.58,46.48,46.56,70400.0,46.53,46.58,46.48,46.56,70400.0
2024-01-26 12:30:00,46.48,46.5,46.36,46.36,47700.0,46.48,46.5,46.36,46.36,47700.0
2024-01-26 13:00:00,46.36,46.44,46.34,46.44,35000.0,46.36,46.44,46.34,46.44,35000.0
2024-01-26 13:30:00,46.36,46.48,46.36,46.48,50000.0,46.36,46.48,46.36,46.48,50000.0
2024-01-26 14:00:00,46.53,46.56,46.52,46.52,40100.0,46.53,46.56,46.52,46.52,40100.0
2024-01-26 14:30:00,46.53,46.55,46.37,46.45,159450.0,46.53,46.55,46.37,46.45,159450.0
2024-01-26 15:00:00,46.49,46.64,46.49,46.62,173000.0,46.49,46.64,46.49,46.62,173000.0
2024-01-26 15:30:00,46.57,46.57,46.48,46.5,268250.0,46.57,46.57,46.48,46.5,268250.0
2024-01-29 09:30:00,46.57,47.38,46.29,47.2,798400.0,46.57,47.38,46.29,47.2,798400.0
2024-01-29 10:00:00,47.22,47.43,47.15,47.27,234750.0,47.22,47.43,47.15,47.27,234750.0
2024-01-29 10:30:00,47.29,47.68,47.29,47.64,639400.0,47.29,47.68,47.29,47.64,639400.0
2024-01-29 11:00:00,47.59,47.59,47.25,47.44,782250.0,47.59,47.59,47.25,47.44,782250.0
2024-01-29 11:30:00,47.4,47.48,47.36,47.48,116650.0,47.4,47.48,47.36,47.48,116650.0
2024-01-29 12:00:00,47.52,47.62,47.46,47.5,301550.0,47.52,47.62,47.46,47.5,301550.0
2024-01-29 12:30:00,47.52,47.59,47.48,47.56,171500.0,47.52,47.59,47.48,47.56,171500.0
2024-01-29 13:00:00,47.53,47.6,47.52,47.58,144400.0,47.53,47.6,47.52,47.58,144400.0
2024-01-29 13:30:00,47.56,47.64,47.56,47.59,129750.0,47.56,47.64,47.56,47.59,129750.0
2024-01-29 14:00:00,47.64,47.65,47.58,47.64,112600.0,47.64,47.65,47.58,47.64,112600.0
2024-01-29 14:30:00,47.64,47.78,47.64,47.78,228600.0,47.64,47.78,47.64,47.78,228600.0
2024-01-29 15:00:00,47.8,48.05,47.8,47.96,548250.0,47.8,48.05,47.8,47.96,548250.0
2024-01-29 15:30:00,47.96,48.14,47.9,48.05,1207900.0,47.96,48.14,47.9,48.05,1207900.0
2024-01-30 09:30:00,48.0,48.41,48.0,48.24,348150.0,48.0,48.41,48.0,48.24,348150.0
2024-01-30 10:00:00,48.18,48.3,48.15,48.16,144100.0,48.18,48.3,48.15,48.16,144100.0
2024-01-30 10:30:00,48.15,48.15,47.88,47.96,141300.0,48.15,48.15,47.88,47.96,141300.0
2024-01-30 11:00:00,47.94,48.07,47.94,48.01,150100.0,47.94,48.07,47.94,48.01,150100.0
2024-01-30 11:30:00,48.06,48.07,48.0,48.02,130000.0,48.06,48.07,48.0,48.02,130000.0
2024-01-30 12:00:00,48.07,48.16,48.05,48.09,68750.0,48.07,48.16,48.05,48.09,68750.0
2024-01-30 12:30:00,48.04,48.16,48.0,48.1,97400.0,48.04,48.16,48.0,48.1,97400.0
2024-01-30 13:00:00,48.11,48.18,48.09,48.18,66900.0,48.11,48.18,48.09,48.18,66900.0
2024-01-30 13:30:00,48.14,48.18,48.1,48.17,103150.0,48.14,48.18,48.1,48.17,103150.0
2024-01-30 14:00:00,48.16,48.3,48.16,48.28,183350.0,48.16,48.3,48.16,48.28,183350.0
2024-01-30 14:30:00,48.31,48.32,48.28,48.31,136950.0,48.31,48.32,48.28,48.31,136950.0
2024-01-30 15:00:00,48.31,48.38,48.31,48.37,300650.0,48.31,48.38,48.31,48.37,300650.0
2024-01-30 15:30:00,48.38,48.42,48.33,48.38,717200.0,48.38,48.42,48.33,48.38,717200.0
2024-01-31 09:30:00,48.38,48.43,48.19,48.33,752100.0,48.38,48.43,48.19,48.33,752100.0
2024-01-31 10:00:00,48.46,48.59,48.43,48.48,144600.0,48.46,48.59,48.43,48.48,144600.0
2024-01-31 10:30:00,48.52,48.56,48.28,48.52,204700.0,48.52,48.56,48.28,48.52,204700.0
2024-01-31 11:00:00,48.64,48.72,48.59,48.63,98050.0,48.64,48.72,48.59,48.63,98050.0
2024-01-31 11:30:00,48.6,48.72,48.44,48.66,108800.0,48.6,48.72,48.44,48.66,108800.0
2024-01-31 12:00:00,48.74,48.77,48.7,48.71,44500.0,48.74,48.77,48.7,48.71,44500.0
2024-01-31 12:30:00,48.7,48.79,48.7,48.79,55000.0,48.7,48.79,48.7,48.79,55000.0
2024-01-31 13:00:00,48.78,48.79,48.77,48.78,38850.0,48.78,48.79,48.77,48.78,38850.0
2024-01-31 13:30:00,48.75,48.78,48.7,48.78,75200.0,48.75,48.78,48.7,48.78,75200.0
2024-01-31 14:00:00,48.72,48.72,48.4,48.48,373000.0,48.72,48.72,48.4,48.48,373000.0
2024-01-31 14:30:00,48.62,48.72,48.55,48.6,144400.0,48.62,48.72,48.55,48.6,144400.0
2024-01-31 15:00:00,48.52,48.58,48.36,48.4,137500.0,48.52,48.58,48.36,48.4,137500.0
2024-01-31 15:30:00,48.42,48.45,48.15,48.15,630200.0,48.42,48.45,48.15,48.15,630200.0
2024-02-01 09:30:00,48.28,48.54,48.24,48.47,236100.0,48.28,48.54,48.24,48.47,236100.0
2024-02-01 10:00:00,48.39,48.69,48.35,48.46,220650.0,48.39,48.69,48.35,48.46,220650.0
2024-02-01 10:30:00,48.41,48.58,48.37,48.42,116450.0,48.41,48.58,48.37,48.42,116450.0
2024-02-01 11:00:00,48.42,48.56,48.34,48.41,97550.0,48.42,48.56,48.34,48.41,97550.0
2024-02-01 11:30:00,48.46,48.5,48.41,48.42,98600.0,48.46,48.5,48.41,48.42,98600.0
2024-02-01 12:00:00,48.43,48.52,48.38,48.49,126400.0,48.43,48.52,48.38,48.49,126400.0
2024-02-01 12:30:00,48.43,48.62,48.43,48.6,92550.0,48.43,48.62,48.43,48.6,92550.0
2024-02-01 13:00:00,48.57,48.61,48.46,48.51,125250.0,48.57,48.61,48.46,48.51,125250.0
2024-02-01 13:30:00,48.45,48.57,48.45,48.57,70000.0,48.45,48.57,48.45,48.57,70000.0
2024-02-01 14:00:00,48.59,48.76,48.52,48.72,483600.0,48.59,48.76,48.52,48.72,483600.0
2024-02-01 14:30:00,48.74,48.96,48.74,48.92,131000.0,48.74,48.96,48.74,48.92,131000.0
2024-02-01 15:00:00,48.93,48.94,48.86,48.92,215200.0,48.93,48.94,48.86,48.92,215200.0
2024-02-01 15:30:00,48.93,48.93,48.71,48.78,741250.0,48.93,48.93,48.71,48.78,741250.0
2024-02-02 09:30:00,48.91,48.91,48.54,48.71,406800.0,48.91,48.91,48.54,48.71,406800.0
2024-02-02 10:00:00,48.79,48.98,48.78,48.94,242000.0,48.79,48.98,48.78,48.94,242000.0
2024-02-02 10:30:00,48.94,49.1,48.87,49.07,142250.0,48.94,49.1,48.87,49.07,142250.0
2024-02-02 11:00:00,49.06,49.2,49.03,49.19,190550.0,49.06,49.2,49.03,49.19,190550.0
2024-02-02 11:30:00,49.19,49.33,49.19,49.33,40850.0,49.19,49.33,49.19,49.33,40850.0
2024-02-02 12:00:00,49.32,49.34,49.24,49.34,121100.0,49.32,49.34,49.24,49.34,121100.0
2024-02-02 12:30:00,49.39,49.48,49.35,49.36,131450.0,49.39,49.48,49.35,49.36,131450.0
2024-02-02 13:00:00,49.39,49.54,49.38,49.49,106600.0,49.39,49.54,49.38,49.49,106600.0
2024-02-02 13:30:00,49.47,49.71,49.44,49.59,214650.0,49.47,49.71,49.44,49.59,214650.0
2024-02-02 14:00:00,49.66,49.86,49.66,49.77,220050.0,49.66,49.86,49.66,49.77,220050.0
2024-02-02 14:30:00,49.77,49.81,49.65,49.68,306000.0,49.77,49.81,49.65,49.68,306000.0
2024-02-02 15:00:00,49.68,49.79,49.6,49.79,262200.0,49.68,49.79,49.6,49.79,262200.0
2024-02-02 15:30:00,49.79,49.82,49.64,49.67,717350.0,49.79,49.82,49.64,49.67,717350.0
2024-02-05 09:30:00,50.05,50.12,49.84,49.9,1057850.0,50.05,50.12,49.84,49.9,1057850.0
2024-02-05 10:00:00,49.82,49.82,49.36,49.51,405750.0,49.82,49.82,49.36,49.51,405750.0
2024-02-05 10:30:00,49.4,49.4,49.25,49.29,247600.0,49.4,49.4,49.25,49.29,247600.0
2024-02-05 11:00:00,49.28,49.4,49.27,49.3,311100.0,49.28,49.4,49.27,49.3,311100.0
2024-02-05 11:30:00,49.27,49.48,49.27,49.4,532850.0,49.27,49.48,49.27,49.4,532850.0
2024-02-05 12:00:00,49.46,49.66,49.46,49.52,367250.0,49.46,49.66,49.46,49.52,367250.0
2024-02-05 12:30:00,49.58,49.68,49.54,49.68,117300.0,49.58,49.68,49.54,49.68,117300.0
2024-02-05 13:00:00,49.67,49.75,49.61,49.71,108600.0,49.67,49.75,49.61,49.71,108600.0
2024-02-05 13:30:00,49.72,49.76,49.64,49.67,292750.0,49.72,49.76,49.64,49.67,292750.0
2024-02-05 14:00:00,49.7,49.73,49.5,49.6,1223550.0,49.7,49.73,49.5,49.6,1223550.0
2024-02-05 14:30:00,49.61,49.67,49.56,49.64,268600.0,49.61,49.67,49.56,49.64,268600.0
2024-02-05 15:00:00,49.66,49.78,49.55,49.78,345800.0,49.66,49.78,49.55,49.78,345800.0
2024-02-05 15:30:00,49.79,49.79,49.42,49.44,1086350.0,49.79,49.79,49.42,49.44,1086350.0
2024-02-06 09:30:00,49.61,49.86,49.49,49.73,744550.0,49.61,49.86,49.49,49.73,744550.0
2024-02-06 10:00:00,49.78,49.83,49.54,49.54,517900.0,49.78,49.83,49.54,49.54,517900.0
2024-02-06 10:30:00,49.56,49.9,49.56,49.85,250350.0,49.56,49.9,49.56,49.85,250350.0
2024-02-06 11:00:00,49.88,49.9,49.75,49.75,286950.0,49.88,49.9,49.75,49.75,286950.0
2024-02-06 11:30:00,49.74,49.76,49.54,49.58,282550.0,49.74,49.76,49.54,49.58,282550.0
2024-02-06 12:00:00,49.54,49.54,49.3,49.47,503100.0,49.54,49.54,49.3,49.47,503100.0
2024-02-06 12:30:00,49.42,49.58,49.4,49.52,295250.0,49.42,49.58,49.4,49.52,295250.0
2024-02-06 13:00:00,49.53,49.53,49.38,49.41,111100.0,49.53,49.53,49.38,49.41,111100.0
2024-02-06 13:30:00,49.4,49.6,49.4,49.56,320250.0,49.4,49.6,49.4,49.56,320250.0
2024-02-06 14:00:00,49.52,49.55,49.37,49.44,367950.0,49.52,49.55,49.37,49.44,367950.0
2024-02-06 14:30:00,49.46,49.6,49.42,49.58,387150.0,49.46,49.6,49.42,49.58,387150.0
2024-02-06 15:00:00,49.58,49.8,49.57,49.67,587300.0,49.58,49.8,49.57,49.67,587300.0
2024-02-06 15:30:00,49.65,49.96,49.6,49.83,1408700.0,49.65,49.96,49.6,49.83,1408700.0
2024-02-07 09:30:00,51.23,53.68,50.1,53.68,5582150.0,51.23,53.68,50.1,53.68,5582150.0
2024-02-07 10:00:00,53.55,54.34,53.55,53.91,2535400.0,53.55,54.34,53.55,53.91,2535400.0
2024-02-07 10:30:00,53.92,54.09,53.6,53.6,1064400.0,53.92,54.09,53.6,53.6,1064400.0
2024-02-07 11:00:00,53.65,53.72,53.3,53.57,652650.0,53.65,53.72,53.3,53.57,652650.0
2024-02-07 11:30:00,53.58,53.98,53.29,53.97,445700.0,53.58,53.98,53.29,53.97,445700.0
2024-02-07 12:00:00,53.97,54.1,53.74,54.1,691300.0,53.97,54.1,53.74,54.1,691300.0
2024-02-07 12:30:00,54.03,54.1,53.7,53.78,318450.0,54.03,54.1,53.7,53.78,318450.0
2024-02-07 13:00:00,53.8,54.22,53.69,54.22,593250.0,53.8,54.22,53.69,54.22,593250.0
2024-02-07 13:30:00,54.21,54.28,54.13,54.23,492550.0,54.21,54.28,54.13,54.23,492550.0
2024-02-07 14:00:00,54.18,54.52,54.18,54.41,737150.0,54.18,54.52,54.18,54.41,737150.0
2024-02-07 14:30:00,54.36,54.5,54.06,54.11,443500.0,54.36,54.5,54.06,54.11,443500.0
2024-02-07 15:00:00,54.08,54.09,53.58,53.58,1191400.0,54.08,54.09,53.58,53.58,1191400.0
2024-02-07 15:30:00,53.56,53.65,53.18,53.23,2256550.0,53.56,53.65,53.18,53.23,2256550.0
2024-02-08 09:30:00,53.56,53.78,53.21,53.4,666450.0,53.56,53.78,53.21,53.4,666450.0
2024-02-08 10:00:00,53.4,53.4,52.86,52.88,433350.0,53.4,53.4,52.86,52.88,433350.0
2024-02-08 10:30:00,52.91,53.28,52.83,53.28,279250.0,52.91,53.28,52.83,53.28,279250.0
2024-02-08 11:00:00,53.33,53.4,53.28,53.32,141000.0,53.33,53.4,53.28,53.32,141000.0
2024-02-08 11:30:00,53.31,53.31,53.03,53.07,213750.0,53.31,53.31,53.03,53.07,213750.0
2024-02-08 12:00:00,53.06,53.09,53.03,53.07,95000.0,53.06,53.09,53.03,53.07,95000.0
2024-02-08 12:30:00,53.07,53.07,52.7,52.78,525500.0,53.07,53.07,52.7,52.78,525500.0
2024-02-08 13:00:00,52.85,52.96,52.6,52.82,608250.0,52.85,52.96,52.6,52.82,608250.0
2024-02-08 13:30:00,52.81,52.89,52.52,52.56,314500.0,52.81,52.89,52.52,52.56,314500.0
2024-02-08 14:00:00,52.63,52.67,52.37,52.44,364200.0,52.63,52.67,52.37,52.44,364200.0
2024-02-08 14:30:00,52.49,52.6,52.45,52.51,211500.0,52.49,52.6,52.45,52.51,211500.0
2024-02-08 15:00:00,52.49,52.56,52.38,52.51,266750.0,52.49,52.56,52.38,52.51,266750.0
2024-02-08 15:30:00,52.52,52.52,52.32,52.47,1472700.0,52.52,52.52,52.32,52.47,1472700.0
2024-02-09 09:30:00,52.74,53.18,52.55,52.98,664450.0,52.74,53.18,52.55,52.98,664450.0
2024-02-09 10:00:00,53.02,53.17,52.81,53.08,140750.0,53.02,53.17,52.81,53.08,140750.0
2024-02-09 10:30:00,53.05,53.14,52.94,52.94,127500.0,53.05,53.14,52.94,52.94,127500.0
2024-02-09 11:00:00,52.92,52.93,52.66,52.74,128800.0,52.92,52.93,52.66,52.74,128800.0
2024-02-09 11:30:00,52.7,52.73,52.66,52.72,122000.0,52.7,52.73,52.66,52.72,122000.0
2024-02-09 12:00:00,52.7,52.73,52.57,52.64,258700.0,52.7,52.73,52.57,52.64,258700.0
2024-02-09 12:30:00,52.66,52.69,52.58,52.58,92150.0,52.66,52.69,52.58,52.58,92150.0
2024-02-09 13:00:00,52.56,52.6,52.48,52.49,100000.0,52.56,52.6,52.48,52.49,100000.0
2024-02-09 13:30:00,52.48,52.54,52.32,52.39,179050.0,52.48,52.54,52.32,52.39,179050.0
2024-02-09 14:00:00,52.38,52.55,52.33,52.5,197800.0,52.38,52.55,52.33,52.5,197800.0
2024-02-09 14:30:00,52.57,52.86,52.57,52.86,207900.0,52.57,52.86,52.57,52.86,207900.0
2024-02-09 15:00:00,52.75,52.81,52.74,52.81,224600.0,52.75,52.81,52.74,52.81,224600.0
2024-02-09 15:30:00,52.79,52.82,52.71,52.73,1236600.0,52.79,52.82,52.71,52.73,1236600.0
2024-02-12 09:30:00,52.65,52.68,52.0,52.12,387650.0,52.65,52.68,52.0,52.12,387650.0
2024-02-12 10:00:00,52.11,52.38,52.11,52.25,97600.0,52.11,52.38,52.11,52.25,97600.0
2024-02-12 10:30:00,52.18,52.31,52.06,52.31,155900.0,52.18,52.31,52.06,52.31,155900.0
2024-02-12 11:00:00,52.31,52.33,52.23,52.26,364450.0,52.31,52.33,52.23,52.26,364450.0
2024-02-12 11:30:00,52.23,52.46,52.23,52.46,344900.0,52.23,52.46,52.23,52.46,344900.0
2024-02-12 12:00:00,52.47,52.48,52.26,52.26,143000.0,52.47,52.48,52.26,52.26,143000.0
2024-02-12 12:30:00,52.24,52.35,52.24,52.28,131050.0,52.24,52.35,52.24,52.28,131050.0
2024-02-12 13:00:00,52.27,52.37,52.27,52.28,55000.0,52.27,52.37,52.27,52.28,55000.0
2024-02-12 13:30:00,52.24,52.27,52.06,52.2,160350.0,52.24,52.27,52.06,52.2,160350.0
2024-02-12 14:00:00,52.09,52.09,51.9,52.08,104600.0,52.09,52.09,51.9,52.08,104600.0
2024-02-12 14:30:00,52.1,52.13,52.02,52.08,118950.0,52.1,52.13,52.02,52.08,118950.0
2024-02-12 15:00:00,52.08,52.17,52.04,52.13,187750.0,52.08,52.17,52.04,52.13,187750.0
2024-02-12 15:30:00,52.16,52.23,52.01,52.22,670150.0,52.16,52.23,52.01,52.22,670150.0
2024-02-13 09:30:00,51.77,52.35,51.72,52.35,327800.0,51.77,52.35,51.72,52.35,327800.0
2024-02-13 10:00:00,52.31,52.68,52.3,52.68,354150.0,52.31,52.68,52.3,52.68,354150.0
2024-02-13 10:30:00,52.63,52.71,52.52,52.64,529050.0,52.63,52.71,52.52,52.64,529050.0
2024-02-13 11:00:00,52.6,52.8,52.53,52.61,241600.0,52.6,52.8,52.53,52.61,241600.0
2024-02-13 11:30:00,52.66,52.85,52.62,52.67,196300.0,52.66,52.85,52.62,52.67,196300.0
2024-02-13 12:00:00,52.55,52.55,52.34,52.34,53500.0,52.55,52.55,52.34,52.34,53500.0
2024-02-13 12:30:00,52.33,52.44,52.26,52.26,215200.0,52.33,52.44,52.26,52.26,215200.0
2024-02-13 13:00:00,52.24,52.32,52.2,52.24,111100.0,52.24,52.32,52.2,52.24,111100.0
2024-02-13 13:30:00,52.26,52.27,52.17,52.17,90100.0,52.26,52.27,52.17,52.17,90100.0
2024-02-13 14:00:00,52.17,52.19,52.06,52.14,105850.0,52.17,52.19,52.06,52.14,105850.0
2024-02-13 14:30:00,52.16,52.19,51.94,52.01,209250.0,52.16,52.19,51.94,52.01,209250.0
2024-02-13 15:00:00,52.01,52.02,51.92,52.01,308950.0,52.01,52.02,51.92,52.01,308950.0
2024-02-13 15:30:00,52.04,52.04,51.95,51.97,1034850.0,52.04,52.04,51.95,51.97,1034850.0
2024-02-14 09:30:00,52.29,52.65,52.05,52.21,176350.0,52.29,52.65,52.05,52.21,176350.0
2024-02-14 10:00:00,52.3,52.45,52.17,52.45,73100.0,52.3,52.45,52.17,52.45,73100.0
2024-02-14 10:30:00,52.4,52.4,51.92,51.94,202350.0,52.4,52.4,51.92,51.94,202350.0
2024-02-14 11:00:00,51.98,52.16,51.88,52.16,115000.0,51.98,52.16,51.88,52.16,115000.0
2024-02-14 11:30:00,52.13,52.13,51.97,52.0,52400.0,52.13,52.13,51.97,52.0,52400.0
2024-02-14 12:00:00,52.0,52.04,51.91,52.0,69500.0,52.0,52.04,51.91,52.0,69500.0
2024-02-14 12:30:00,52.0,52.15,52.0,52.05,35300.0,52.0,52.15,52.0,52.05,35300.0
2024-02-14 13:00:00,52.09,52.14,52.04,52.04,105000.0,52.09,52.14,52.04,52.04,105000.0
2024-02-14 13:30:00,52.08,52.17,52.05,52.14,93500.0,52.08,52.17,52.05,52.14,93500.0
2024-02-14 14:00:00,52.14,52.24,52.07,52.24,137700.0,52.14,52.24,52.07,52.24,137700.0
2024-02-14 14:30:00,52.24,52.4,52.12,52.16,264950.0,52.24,52.4,52.12,52.16,264950.0
2024-02-14 15:00:00,52.18,52.48,52.18,52.4,95200.0,52.18,52.48,52.18,52.4,95200.0
2024-02-14 15:30:00,52.37,52.44,52.35,52.4,211850.0,52.37,52.44,52.35,52.4,211850.0
2024-02-15 09:30:00,52.33,52.42,52.13,52.39,176150.0,52.33,52.42,52.13,52.39,176150.0
2024-02-15 10:00:00,52.53,52.53,52.3,52.3,40750.0,52.53,52.53,52.3,52.3,40750.0
2024-02-15 10:30:00,52.31,52.4,52.29,52.4,104450.0,52.31,52.4,52.29,52.4,104450.0
2024-02-15 11:00:00,52.34,52.37,52.31,52.37,66550.0,52.34,52.37,52.31,52.37,66550.0
2024-02-15 11:30:00,52.36,52.39,52.3,52.34,52500.0,52.36,52.39,52.3,52.34,52500.0
2024-02-15 12:00:00,52.33,52.43,52.23,52.23,113000.0,52.33,52.43,52.23,52.23,113000.0
2024-02-15 12:30:00,52.23,52.32,52.14,52.22,65950.0,52.23,52.32,52.14,52.22,65950.0
2024-02-15 13:00:00,52.14,52.22,52.14,52.17,56900.0,52.14,52.22,52.14,52.17,56900.0
2024-02-15 13:30:00,52.08,52.15,52.05,52.09,52850.0,52.08,52.15,52.05,52.09,52850.0
2024-02-15 14:00:00,52.14,52.25,52.11,52.18,123850.0,52.14,52.25,52.11,52.18,123850.0
2024-02-15 14:30:00,52.18,52.24,52.15,52.19,86300.0,52.18,52.24,52.15,52.19,86300.0
2024-02-15 15:00:00,52.2,52.27,52.14,52.21,259650.0,52.2,52.27,52.14,52.21,259650.0
2024-02-15 15:30:00,52.17,52.44,52.17,52.36,652700.0,52.17,52.44,52.17,52.36,652700.0
2024-02-16 09:30:00,52.4,52.51,52.21,52.26,275900.0,52.4,52.51,52.21,52.26,275900.0
2024-02-16 10:00:00,52.23,52.36,52.23,52.29,116150.0,52.23,52.36,52.23,52.29,116150.0
2024-02-16 10:30:00,52.25,52.26,52.14,52.26,122350.0,52.25,52.26,52.14,52.26,122350.0
2024-02-16 11:00:00,52.27,52.3,52.18,52.18,90900.0,52.27,52.3,52.18,52.18,90900.0
2024-02-16 11:30:00,52.2,52.27,52.12,52.26,161550.0,52.2,52.27,52.12,52.26,161550.0
2024-02-16 12:00:00,52.26,52.26,52.24,52.26,40000.0,52.26,52.26,52.24,52.26,40000.0
2024-02-16 12:30:00,52.19,52.23,52.16,52.19,74550.0,52.19,52.23,52.16,52.19,74550.0
2024-02-16 13:00:00,52.19,52.2,52.15,52.19,42100.0,52.19,52.2,52.15,52.19,42100.0
2024-02-16 13:30:00,52.19,52.33,52.19,52.33,68750.0,52.19,52.33,52.19,52.33,68750.0
2024-02-16 14:00:00,52.34,52.34,52.2,52.3,144600.0,52.34,52.34,52.2,52.3,144600.0
2024-02-16 14:30:00,52.24,52.32,52.18,52.19,190400.0,52.24,52.32,52.18,52.19,190400.0
2024-02-16 15:00:00,52.22,52.26,52.17,52.24,276450.0,52.22,52.26,52.17,52.24,276450.0
2024-02-16 15:30:00,52.22,52.22,51.96,52.02,475250.0,52.22,52.22,51.96,52.02,475250.0
2024-02-20 09:30:00,51.91,52.24,51.78,51.78,267900.0,51.91,52.24,51.78,51.78,267900.0
2024-02-20 10:00:00,51.74,51.74,51.48,51.69,303100.0,51.74,51.74,51.48,51.69,303100.0
2024-02-20 10:30:00,51.69,51.81,51.62,51.81,90750.0,51.69,51.81,51.62,51.81,90750.0
2024-02-20 11:00:00,51.82,51.89,51.71,51.73,119600.0,51.82,51.89,51.71,51.73,119600.0
2024-02-20 11:30:00,51.67,51.73,51.61,51.66,83950.0,51.67,51.73,51.61,51.66,83950.0
2024-02-20 12:00:00,51.62,51.69,51.56,51.64,130200.0,51.62,51.69,51.56,51.64,130200.0
2024-02-20 12:30:00,51.69,51.72,51.62,51.62,45000.0,51.69,51.72,51.62,51.62,45000.0
2024-02-20 13:00:00,51.58,51.68,51.58,51.58,90000.0,51.58,51.68,51.58,51.58,90000.0
2024-02-20 13:30:00,51.58,51.6,51.52,51.59,86550.0,51.58,51.6,51.52,51.59,86550.0
2024-02-20 14:00:00,51.58,51.65,51.54,51.57,136250.0,51.58,51.65,51.54,51.57,136250.0
2024-02-20 14:30:00,51.54,51.78,51.54,51.76,225650.0,51.54,51.78,51.54,51.76,225650.0
2024-02-20 15:00:00,51.74,51.76,51.56,51.61,193700.0,51.74,51.76,51.56,51.61,193700.0
2024-02-20 15:30:00,51.62,51.67,51.38,51.67,778750.0,51.62,51.67,51.38,51.67,778750.0
2024-02-21 09:30:00,51.41,51.43,51.34,51.4,97000.0,51.41,51.43,51.34,51.4,97000.0
2024-02-21 10:00:00,51.51,51.52,51.31,51.36,85250.0,51.51,51.52,51.31,51.36,85250.0
2024-02-21 10:30:00,51.26,51.37,51.26,51.32,21800.0,51.26,51.37,51.26,51.32,21800.0
2024-02-21 11:00:00,51.33,51.42,51.28,51.42,130200.0,51.33,51.42,51.28,51.42,130200.0
2024-02-21 11:30:00,51.39,51.44,51.34,51.37,84600.0,51.39,51.44,51.34,51.37,84600.0
2024-02-21 12:00:00,51.35,51.37,51.15,51.15,152700.0,51.35,51.37,51.15,51.15,152700.0
2024-02-21 12:30:00,51.18,51.29,51.18,51.29,60000.0,51.18,51.29,51.18,51.29,60000.0
2024-02-21 13:00:00,51.28,51.31,51.18,51.3,129500.0,51.28,51.31,51.18,51.3,129500.0
2024-02-21 13:30:00,51.27,51.3,51.23,51.23,40000.0,51.27,51.3,51.23,51.23,40000.0
2024-02-21 14:00:00,51.24,51.38,51.22,51.33,141300.0,51.24,51.38,51.22,51.33,141300.0
2024-02-21 14:30:00,51.31,51.32,51.31,51.32,25000.0,51.31,51.32,51.31,51.32,25000.0
2024-02-21 15:00:00,51.38,51.4,51.34,51.37,269500.0,51.38,51.4,51.34,51.37,269500.0
2024-02-21 15:30:00,51.35,51.49,51.31,51.38,273850.0,51.35,51.49,51.31,51.38,273850.0
2024-02-22 09:30:00,51.87,52.08,51.87,52.02,177400.0,51.87,52.08,51.87,52.02,177400.0
2024-02-22 10:00:00,52.06,52.42,52.06,52.36,298700.0,52.06,52.42,52.06,52.36,298700.0
2024-02-22 10:30:00,52.35,52.4,52.28,52.34,99250.0,52.35,52.4,52.28,52.34,99250.0
2024-02-22 11:00:00,52.37,52.4,52.26,52.26,57800.0,52.37,52.4,52.26,52.26,57800.0
2024-02-22 11:30:00,52.27,52.37,52.21,52.33,105150.0,52.27,52.37,52.21,52.33,105150.0
2024-02-22 12:00:00,52.4,52.42,52.32,52.32,86200.0,52.4,52.42,52.32,52.32,86200.0
2024-02-22 12:30:00,52.35,52.51,52.31,52.51,112550.0,52.35,52.51,52.31,52.51,112550.0
2024-02-22 13:00:00,52.54,52.67,52.54,52.56,125850.0,52.54,52.67,52.54,52.56,125850.0
2024-02-22 13:30:00,52.59,52.61,52.53,52.57,89850.0,52.59,52.61,52.53,52.57,89850.0
2024-02-22 14:00:00,52.59,52.67,52.56,52.6,197500.0,52.59,52.67,52.56,52.6,197500.0
2024-02-22 14:30:00,52.63,52.74,52.47,52.49,222050.0,52.63,52.74,52.47,52.49,222050.0
2024-02-22 15:00:00,52.47,52.49,52.38,52.44,206550.0,52.47,52.49,52.38,52.44,206550.0
2024-02-22 15:30:00,52.45,52.61,52.41,52.5,652300.0,52.45,52.61,52.41,52.5,652300.0
2024-02-23 09:30:00,52.89,52.9,52.77,52.88,331750.0,52.89,52.9,52.77,52.88,331750.0
2024-02-23 10:00:00,52.8,53.15,52.8,53.04,169250.0,52.8,53.15,52.8,53.04,169250.0
2024-02-23 10:30:00,53.03,53.05,52.69,52.69,108250.0,53.03,53.05,52.69,52.69,108250.0
2024-02-23 11:00:00,52.63,52.8,52.63,52.8,44500.0,52.63,52.8,52.63,52.8,44500.0
2024-02-23 11:30:00,52.88,52.9,52.87,52.87,20000.0,52.88,52.9,52.87,52.87,20000.0
2024-02-23 12:00:00,52.93,52.93,52.83,52.9,85200.0,52.93,52.93,52.83,52.9,85200.0
2024-02-23 12:30:00,52.94,53.01,52.91,53.01,42350.0,52.94,53.01,52.91,53.01,42350.0
2024-02-23 13:00:00,52.95,53.01,52.93,53.01,50050.0,52.95,53.01,52.93,53.01,50050.0
2024-02-23 13:30:00,53.03,53.08,53.01,53.04,85900.0,53.03,53.08,53.01,53.04,85900.0
2024-02-23 14:00:00,53.0,53.0,52.91,52.91,59550.0,53.0,53.0,52.91,52.91,59550.0
2024-02-23 14:30:00,52.92,53.05,52.87,53.03,107500.0,52.92,53.05,52.87,53.03,107500.0
2024-02-23 15:00:00,53.03,53.03,52.85,52.93,265750.0,53.03,53.03,52.85,52.93,265750.0
2024-02-23 15:30:00,52.89,53.04,52.88,53.0,616450.0,52.89,53.04,52.88,53.0,616450.0
2024-02-26 09:30:00,53.3,53.45,53.06,53.25,201150.0,53.3,53.45,53.06,53.25,201150.0
2024-02-26 10:00:00,53.16,53.16,53.05,53.13,50000.0,53.16,53.16,53.05,53.13,50000.0
2024-02-26 10:30:00,53.18,53.26,53.12,53.22,80000.0,53.18,53.26,53.12,53.22,80000.0
2024-02-26 11:00:00,53.18,53.24,53.13,53.16,80900.0,53.18,53.24,53.13,53.16,80900.0
2024-02-26 11:30:00,53.22,53.22,52.98,53.21,231150.0,53.22,53.22,52.98,53.21,231150.0
2024-02-26 12:00:00,53.17,53.17,53.1,53.11,25000.0,53.17,53.17,53.1,53.11,25000.0
2024-02-26 12:30:00,53.13,53.13,53.06,53.11,30450.0,53.13,53.13,53.06,53.11,30450.0
2024-02-26 13:00:00,53.1,53.14,53.07,53.07,110300.0,53.1,53.14,53.07,53.07,110300.0
2024-02-26 13:30:00,53.02,53.02,53.01,53.01,15000.0,53.02,53.02,53.01,53.01,15000.0
2024-02-26 14:00:00,53.02,53.15,52.93,53.15,155500.0,53.02,53.15,52.93,53.15,155500.0
2024-02-26 14:30:00,53.13,53.2,53.11,53.2,171950.0,53.13,53.2,53.11,53.2,171950.0
2024-02-26 15:00:00,53.15,53.24,53.15,53.2,169400.0,53.15,53.24,53.15,53.2,169400.0
2024-02-26 15:30:00,53.18,53.21,53.06,53.21,228250.0,53.18,53.21,53.06,53.21,228250.0
2024-02-27 09:30:00,53.26,53.27,52.93,53.18,204350.0,53.26,53.27,52.93,53.18,204350.0
2024-02-27 10:00:00,53.14,53.14,53.05,53.05,22950.0,53.14,53.14,53.05,53.05,22950.0
2024-02-27 10:30:00,53.01,53.02,52.9,52.94,77000.0,53.01,53.02,52.9,52.94,77000.0
2024-02-27 11:00:00,52.9,52.9,52.8,52.85,25050.0,52.9,52.9,52.8,52.85,25050.0
2024-02-27 11:30:00,52.87,52.89,52.76,52.86,85300.0,52.87,52.89,52.76,52.86,85300.0
2024-02-27 12:00:00,52.84,52.93,52.82,52.85,72500.0,52.84,52.93,52.82,52.85,72500.0
2024-02-27 12:30:00,52.78,52.85,52.68,52.73,285150.0,52.78,52.85,52.68,52.73,285150.0
2024-02-27 13:00:00,52.74,52.75,52.62,52.65,35000.0,52.74,52.75,52.62,52.65,35000.0
2024-02-27 13:30:00,52.6,52.63,52.57,52.63,52500.0,52.6,52.63,52.57,52.63,52500.0
2024-02-27 14:00:00,52.7,52.76,52.66,52.66,125200.0,52.7,52.76,52.66,52.66,125200.0
2024-02-27 14:30:00,52.74,52.74,52.5,52.53,227750.0,52.74,52.74,52.5,52.53,227750.0
2024-02-27 15:00:00,52.74,52.82,52.72,52.82,58500.0,52.74,52.82,52.72,52.82,58500.0
2024-02-27 15:30:00,52.82,52.98,52.82,52.95,156300.0,52.82,52.98,52.82,52.95,156300.0
2024-02-28 09:30:00,52.68,52.97,52.68,52.87,99600.0,52.68,52.97,52.68,52.87,99600.0
2024-02-28 10:00:00,52.97,52.97,52.92,52.92,15000.0,52.97,52.97,52.92,52.92,15000.0
2024-02-28 10:30:00,52.92,53.09,52.92,53.0,84300.0,52.92,53.09,52.92,53.0,84300.0
2024-02-28 11:00:00,52.94,53.15,52.92,53.15,132950.0,52.94,53.15,52.92,53.15,132950.0
2024-02-28 11:30:00,53.13,53.44,53.13,53.4,239400.0,53.13,53.44,53.13,53.4,239400.0
2024-02-28 12:00:00,53.31,53.34,53.17,53.22,166900.0,53.31,53.34,53.17,53.22,166900.0
2024-02-28 12:30:00,53.21,53.23,53.16,53.19,60000.0,53.21,53.23,53.16,53.19,60000.0
2024-02-28 13:00:00,53.13,53.22,53.13,53.17,113550.0,53.13,53.22,53.13,53.17,113550.0
2024-02-28 13:30:00,53.15,53.22,53.04,53.19,145400.0,53.15,53.22,53.04,53.19,145400.0
2024-02-28 14:00:00,53.15,53.18,53.13,53.18,45650.0,53.15,53.18,53.13,53.18,45650.0
2024-02-28 14:30:00,53.27,53.27,53.21,53.25,55000.0,53.27,53.27,53.21,53.25,55000.0
2024-02-28 15:00:00,53.28,53.29,53.22,53.28,77550.0,53.28,53.29,53.22,53.28,77550.0
2024-02-28 15:30:00,53.33,53.46,53.24,53.39,274200.0,53.33,53.46,53.24,53.39,274200.0
2024-02-29 09:30:00,53.62,53.76,53.47,53.59,257300.0,53.62,53.76,53.47,53.59,257300.0
2024-02-29 10:00:00,53.66,53.9,53.66,53.82,176150.0,53.66,53.9,53.66,53.82,176150.0
2024-02-29 10:30:00,53.68,53.81,53.56,53.62,72250.0,53.68,53.81,53.56,53.62,72250.0
2024-02-29 11:00:00,53.6,53.76,53.6,53.76,35350.0,53.6,53.76,53.6,53.76,35350.0
2024-02-29 11:30:00,53.76,53.79,53.66,53.79,40000.0,53.76,53.79,53.66,53.79,40000.0
2024-02-29 12:00:00,53.76,53.87,53.76,53.78,55000.0,53.76,53.87,53.76,53.78,55000.0
2024-02-29 12:30:00,53.83,53.94,53.83,53.94,50600.0,53.83,53.94,53.83,53.94,50600.0
2024-02-29 13:00:00,53.96,53.96,53.89,53.92,20950.0,53.96,53.96,53.89,53.92,20950.0
2024-02-29 13:30:00,54.0,54.07,53.82,53.82,111050.0,54.0,54.07,53.82,53.82,111050.0
2024-02-29 14:00:00,53.81,53.88,53.77,53.79,70250.0,53.81,53.88,53.77,53.79,70250.0
2024-02-29 14:30:00,53.83,53.83,53.74,53.74,35300.0,53.83,53.83,53.74,53.74,35300.0
2024-02-29 15:00:00,53.83,53.85,53.76,53.76,165400.0,53.83,53.85,53.76,53.76,165400.0
2024-02-29 15:30:00,53.74,54.0,53.71,53.88,607250.0,53.74,54.0,53.71,53.88,607250.0
2024-03-01 09:30:00,53.99,54.1,53.6,53.64,343400.0,53.99,54.1,53.6,53.64,343400.0
2024-03-01 10:00:00,53.78,53.93,53.65,53.79,195000.0,53.78,53.93,53.65,53.79,195000.0
2024-03-01 10:30:00,53.76,53.93,53.73,53.87,35650.0,53.76,53.93,53.73,53.87,35650.0
2024-03-01 11:00:00,53.9,53.91,53.8,53.83,81650.0,53.9,53.91,53.8,53.83,81650.0
2024-03-01 11:30:00,53.83,53.83,53.65,53.7,132200.0,53.83,53.83,53.65,53.7,132200.0
2024-03-01 12:00:00,53.69,53.9,53.69,53.87,70750.0,53.69,53.9,53.69,53.87,70750.0
2024-03-01 12:30:00,53.91,53.91,53.77,53.83,221250.0,53.91,53.91,53.77,53.83,221250.0
2024-03-01 13:00:00,53.76,53.85,53.74,53.84,92900.0,53.76,53.85,53.74,53.84,92900.0
2024-03-01 13:30:00,53.8,53.81,53.73,53.81,60400.0,53.8,53.81,53.73,53.81,60400.0
2024-03-01 14:00:00,53.83,53.96,53.83,53.96,98400.0,53.83,53.96,53.83,53.96,98400.0
2024-03-01 14:30:00,53.91,53.93,53.84,53.84,83800.0,53.91,53.93,53.84,53.84,83800.0
2024-03-01 15:00:00,53.84,53.88,53.8,53.88,87100.0,53.84,53.88,53.8,53.88,87100.0
2024-03-01 15:30:00,53.88,53.96,53.68,53.74,558900.0,53.88,53.96,53.68,53.74,558900.0
2024-03-04 09:30:00,53.78,53.84,53.74,53.83,112300.0,53.78,53.84,53.74,53.83,112300.0
2024-03-04 10:00:00,53.74,53.84,53.73,53.77,61150.0,53.74,53.84,53.73,53.77,61150.0
2024-03-04 10:30:00,53.77,53.81,53.59,53.67,87200.0,53.77,53.81,53.59,53.67,87200.0
2024-03-04 11:00:00,53.65,53.67,53.6,53.62,70000.0,53.65,53.67,53.6,53.62,70000.0
2024-03-04 11:30:00,53.63,53.7,53.6,53.7,315400.0,53.63,53.7,53.6,53.7,315400.0
2024-03-04 12:00:00,53.75,53.77,53.62,53.77,89450.0,53.75,53.77,53.62,53.77,89450.0
2024-03-04 12:30:00,53.78,53.88,53.76,53.86,182300.0,53.78,53.88,53.76,53.86,182300.0
2024-03-04 13:00:00,53.85,53.94,53.85,53.94,92000.0,53.85,53.94,53.85,53.94,92000.0
2024-03-04 13:30:00,53.92,54.21,53.92,54.21,64500.0,53.92,54.21,53.92,54.21,64500.0
2024-03-04 14:00:00,54.2,54.36,54.15,54.26,221600.0,54.2,54.36,54.15,54.26,221600.0
2024-03-04 14:30:00,54.27,54.58,54.27,54.54,388600.0,54.27,54.58,54.27,54.54,388600.0
2024-03-04 15:00:00,54.54,54.64,54.47,54.47,787250.0,54.54,54.64,54.47,54.47,787250.0
2024-03-04 15:30:00,54.43,54.54,54.18,54.5,907650.0,54.43,54.54,54.18,54.5,907650.0
2024-03-05 09:30:00,54.26,54.36,53.88,54.36,317400.0,54.26,54.36,53.88,54.36,317400.0
2024-03-05 10:00:00,54.47,54.48,54.22,54.3,207100.0,54.47,54.48,54.22,54.3,207100.0
2024-03-05 10:30:00,54.25,54.37,54.16,54.29,173800.0,54.25,54.37,54.16,54.29,173800.0
2024-03-05 11:00:00,54.35,54.67,54.35,54.55,314100.0,54.35,54.67,54.35,54.55,314100.0
2024-03-05 11:30:00,54.53,54.53,54.09,54.21,87100.0,54.53,54.53,54.09,54.21,87100.0
2024-03-05 12:00:00,54.21,54.35,54.21,54.35,45000.0,54.21,54.35,54.21,54.35,45000.0
2024-03-05 12:30:00,54.38,54.48,54.25,54.43,40000.0,54.38,54.48,54.25,54.43,40000.0
2024-03-05 13:00:00,54.43,54.43,54.15,54.2,114800.0,54.43,54.43,54.15,54.2,114800.0
2024-03-05 13:30:00,54.16,54.25,54.13,54.25,85550.0,54.16,54.25,54.13,54.25,85550.0
2024-03-05 14:00:00,54.31,54.35,54.3,54.3,45650.0,54.31,54.35,54.3,54.3,45650.0
2024-03-05 14:30:00,54.3,54.3,54.12,54.16,187300.0,54.3,54.3,54.12,54.16,187300.0
2024-03-05 15:00:00,54.16,54.21,53.97,54.07,204200.0,54.16,54.21,53.97,54.07,204200.0
2024-03-05 15:30:00,54.06,54.32,54.04,54.25,471400.0,54.06,54.32,54.04,54.25,471400.0
2024-03-06 09:30:00,54.49,54.51,53.92,53.98,220450.0,54.49,54.51,53.92,53.98,220450.0
2024-03-06 10:00:00,53.94,53.94,53.49,53.62,223600.0,53.94,53.94,53.49,53.62,223600.0
2024-03-06 10:30:00,53.62,53.68,53.5,53.64,105950.0,53.62,53.68,53.5,53.64,105950.0
2024-03-06 11:00:00,53.6,53.93,53.6,53.93,110750.0,53.6,53.93,53.6,53.93,110750.0
2024-03-06 11:30:00,53.93,54.03,53.93,54.02,48500.0,53.93,54.03,53.93,54.02,48500.0
2024-03-06 12:00:00,54.03,54.18,53.97,54.06,59350.0,54.03,54.18,53.97,54.06,59350.0
2024-03-06 12:30:00,53.97,53.97,53.78,53.8,145250.0,53.97,53.97,53.78,53.8,145250.0
2024-03-06 13:00:00,53.79,53.81,53.61,53.63,46000.0,53.79,53.81,53.61,53.63,46000.0
2024-03-06 13:30:00,53.62,53.63,53.43,53.61,62500.0,53.62,53.63,53.43,53.61,62500.0
2024-03-06 14:00:00,53.62,53.77,53.61,53.7,80600.0,53.62,53.77,53.61,53.7,80600.0
2024-03-06 14:30:00,53.62,53.7,53.58,53.61,64150.0,53.62,53.7,53.58,53.61,64150.0
2024-03-06 15:00:00,53.59,53.66,53.49,53.55,150200.0,53.59,53.66,53.49,53.55,150200.0
2024-03-06 15:30:00,53.5,53.85,53.5,53.77,338750.0,53.5,53.85,53.5,53.77,338750.0
2024-03-07 09:30:00,54.2,54.25,53.67,53.76,161600.0,54.2,54.25,53.67,53.76,161600.0
2024-03-07 10:00:00,53.75,53.88,53.58,53.87,217450.0,53.75,53.88,53.58,53.87,217450.0
2024-03-07 10:30:00,53.86,53.87,53.65,53.7,82200.0,53.86,53.87,53.65,53.7,82200.0
2024-03-07 11:00:00,53.62,53.72,53.58,53.69,110700.0,53.62,53.72,53.58,53.69,110700.0
2024-03-07 11:30:00,53.64,53.79,53.64,53.76,164250.0,53.64,53.79,53.64,53.76,164250.0
2024-03-07 12:00:00,53.74,53.77,53.7,53.75,95300.0,53.74,53.77,53.7,53.75,95300.0
2024-03-07 12:30:00,53.7,53.82,53.7,53.76,45000.0,53.7,53.82,53.7,53.76,45000.0
2024-03-07 13:00:00,53.84,53.88,53.78,53.78,79250.0,53.84,53.88,53.78,53.78,79250.0
2024-03-07 13:30:00,53.78,53.78,53.72,53.77,81700.0,53.78,53.78,53.72,53.77,81700.0
2024-03-07 14:00:00,53.76,53.84,53.76,53.81,64650.0,53.76,53.84,53.76,53.81,64650.0
2024-03-07 14:30:00,53.72,53.74,53.69,53.69,79400.0,53.72,53.74,53.69,53.69,79400.0
2024-03-07 15:00:00,53.59,53.73,53.56,53.73,168500.0,53.59,53.73,53.56,53.73,168500.0
2024-03-07 15:30:00,53.72,53.84,53.71,53.84,241800.0,53.72,53.84,53.71,53.84,241800.0
2024-03-08 09:30:00,53.63,53.76,53.51,53.76,149950.0,53.63,53.76,53.51,53.76,149950.0
2024-03-08 10:00:00,53.94,54.01,53.87,53.91,45000.0,53.94,54.01,53.87,53.91,45000.0
2024-03-08 10:30:00,53.91,53.98,53.74,53.98,76600.0,53.91,53.98,53.74,53.98,76600.0
2024-03-08 11:00:00,53.94,54.01,53.94,53.99,88550.0,53.94,54.01,53.94,53.99,88550.0
2024-03-08 11:30:00,53.94,53.94,53.81,53.81,60000.0,53.94,53.94,53.81,53.81,60000.0
2024-03-08 12:00:00,53.87,53.89,53.82,53.88,35000.0,53.87,53.89,53.82,53.88,35000.0
2024-03-08 12:30:00,53.91,53.91,53.82,53.82,25000.0,53.91,53.91,53.82,53.82,25000.0
2024-03-08 13:00:00,53.72,53.84,53.68,53.75,104350.0,53.72,53.84,53.68,53.75,104350.0
2024-03-08 13:30:00,53.72,53.78,53.55,53.71,178650.0,53.72,53.78,53.55,53.71,178650.0
2024-03-08 14:00:00,53.81,53.84,53.81,53.82,15000.0,53.81,53.84,53.81,53.82,15000.0
2024-03-08 14:30:00,53.94,54.09,53.93,53.93,83100.0,53.94,54.09,53.93,53.93,83100.0
2024-03-08 15:00:00,53.99,54.02,53.79,53.79,117300.0,53.99,54.02,53.79,53.79,117300.0
2024-03-08 15:30:00,53.87,53.94,53.72,53.77,311600.0,53.87,53.94,53.72,53.77,311600.0
2024-03-11 09:30:00,53.4,53.4,52.3,52.3,412300.0,53.4,53.4,52.3,52.3,412300.0
2024-03-11 10:00:00,52.35,52.61,52.3,52.61,240200.0,52.35,52.61,52.3,52.61,240200.0
2024-03-11 10:30:00,52.7,53.1,52.7,53.1,280000.0,52.7,53.1,52.7,53.1,280000.0
2024-03-11 11:00:00,53.0,53.11,52.96,52.96,20000.0,53.0,53.11,52.96,52.96,20000.0
2024-03-11 11:30:00,52.94,53.22,52.94,53.22,50000.0,52.94,53.22,52.94,53.22,50000.0
2024-03-11 12:00:00,53.24,53.35,53.24,53.29,30200.0,53.24,53.35,53.24,53.29,30200.0
2024-03-11 12:30:00,53.35,53.39,53.33,53.39,35150.0,53.35,53.39,53.33,53.39,35150.0
2024-03-11 13:00:00,53.36,53.36,53.22,53.28,45000.0,53.36,53.36,53.22,53.28,45000.0
2024-03-11 13:30:00,53.3,53.5,53.22,53.5,220350.0,53.3,53.5,53.22,53.5,220350.0
2024-03-11 14:00:00,53.49,53.56,53.45,53.54,155050.0,53.49,53.56,53.45,53.54,155050.0
2024-03-11 14:30:00,53.45,53.66,53.39,53.55,204000.0,53.45,53.66,53.39,53.55,204000.0
2024-03-11 15:00:00,53.36,53.36,53.34,53.36,32950.0,53.36,53.36,53.34,53.36,32950.0
2024-03-11 15:30:00,53.35,53.41,53.19,53.3,621400.0,53.35,53.41,53.19,53.3,621400.0
2024-03-12 09:30:00,53.55,53.88,53.4,53.88,145100.0,53.55,53.88,53.4,53.88,145100.0
2024-03-12 10:00:00,53.76,54.09,53.76,54.05,95000.0,53.76,54.09,53.76,54.05,95000.0
2024-03-12 10:30:00,54.08,54.13,54.04,54.06,100000.0,54.08,54.13,54.04,54.06,100000.0
2024-03-12 11:00:00,54.01,54.18,54.0,54.03,165050.0,54.01,54.18,54.0,54.03,165050.0
2024-03-12 11:30:00,54.11,54.37,53.97,54.37,40000.0,54.11,54.37,53.97,54.37,40000.0
2024-03-12 12:00:00,54.21,54.24,54.04,54.12,149800.0,54.21,54.24,54.04,54.12,149800.0
2024-03-12 12:30:00,54.12,54.19,54.07,54.07,236650.0,54.12,54.19,54.07,54.07,236650.0
2024-03-12 13:00:00,54.07,54.16,54.07,54.16,33400.0,54.07,54.16,54.07,54.16,33400.0
2024-03-12 13:30:00,54.27,54.38,54.23,54.34,126250.0,54.27,54.38,54.23,54.34,126250.0
2024-03-12 14:00:00,54.33,54.41,54.3,54.37,80000.0,54.33,54.41,54.3,54.37,80000.0
2024-03-12 14:30:00,54.38,54.38,54.16,54.25,155150.0,54.38,54.38,54.16,54.25,155150.0
2024-03-12 15:00:00,54.25,54.4,54.22,54.37,117700.0,54.25,54.4,54.22,54.37,117700.0
2024-03-12 15:30:00,54.39,54.55,54.3,54.3,673900.0,54.39,54.55,54.3,54.3,673900.0
2024-03-13 09:30:00,54.41,54.41,54.04,54.31,149150.0,54.41,54.41,54.04,54.31,149150.0
2024-03-13 10:00:00,54.26,54.46,54.26,54.32,30000.0,54.26,54.46,54.26,54.32,30000.0
2024-03-13 10:30:00,54.54,54.64,54.45,54.64,124150.0,54.54,54.64,54.45,54.64,124150.0
2024-03-13 11:00:00,54.64,54.76,54.54,54.54,65000.0,54.64,54.76,54.54,54.54,65000.0
2024-03-13 11:30:00,54.43,54.58,54.4,54.47,70250.0,54.43,54.58,54.4,54.47,70250.0
2024-03-13 12:00:00,54.47,54.47,54.43,54.47,57250.0,54.47,54.47,54.43,54.47,57250.0
2024-03-13 12:30:00,54.43,54.53,54.43,54.45,225650.0,54.43,54.53,54.43,54.45,225650.0
2024-03-13 13:00:00,54.47,54.48,54.39,54.42,101450.0,54.47,54.48,54.39,54.42,101450.0
2024-03-13 13:30:00,54.42,54.43,54.3,54.34,165000.0,54.42,54.43,54.3,54.34,165000.0
2024-03-13 14:00:00,54.3,54.36,54.19,54.25,325650.0,54.3,54.36,54.19,54.25,325650.0
2024-03-13 14:30:00,54.25,54.26,54.13,54.13,343600.0,54.25,54.26,54.13,54.13,343600.0
2024-03-13 15:00:00,54.2,54.39,54.15,54.39,176700.0,54.2,54.39,54.15,54.39,176700.0
2024-03-13 15:30:00,54.49,54.56,54.33,54.38,1314400.0,54.49,54.56,54.33,54.38,1314400.0
2024-03-14 09:30:00,55.33,55.33,54.5,55.0,412400.0,55.33,55.33,54.5,55.0,412400.0
2024-03-14 10:00:00,54.92,55.48,54.73,55.29,323000.0,54.92,55.48,54.73,55.29,323000.0
2024-03-14 10:30:00,55.28,55.33,55.15,55.29,140750.0,55.28,55.33,55.15,55.29,140750.0
2024-03-14 11:00:00,55.35,55.51,55.2,55.2,221800.0,55.35,55.51,55.2,55.2,221800.0
2024-03-14 11:30:00,55.11,55.24,54.93,54.94,150500.0,55.11,55.24,54.93,54.94,150500.0
2024-03-14 12:00:00,55.05,55.1,54.86,54.99,65000.0,55.05,55.1,54.86,54.99,65000.0
2024-03-14 12:30:00,55.12,55.13,54.96,54.96,65000.0,55.12,55.13,54.96,54.96,65000.0
2024-03-14 13:00:00,54.95,54.95,54.79,54.9,82900.0,54.95,54.95,54.79,54.9,82900.0
2024-03-14 13:30:00,54.88,54.98,54.86,54.97,55000.0,54.88,54.98,54.86,54.97,55000.0
2024-03-14 14:00:00,55.02,55.03,54.96,55.02,48250.0,55.02,55.03,54.96,55.02,48250.0
2024-03-14 14:30:00,54.98,55.01,54.84,54.84,30250.0,54.98,55.01,54.84,54.84,30250.0
2024-03-14 15:00:00,54.83,55.01,54.83,54.98,80000.0,54.83,55.01,54.83,54.98,80000.0
2024-03-14 15:30:00,54.91,55.03,54.83,55.03,375050.0,54.91,55.03,54.83,55.03,375050.0
2024-03-15 09:30:00,54.55,54.8,54.36,54.46,955050.0,54.55,54.8,54.36,54.46,955050.0
2024-03-15 10:00:00,54.55,54.67,54.5,54.55,112850.0,54.55,54.67,54.5,54.55,112850.0
2024-03-15 10:30:00,54.6,54.85,54.58,54.73,83700.0,54.6,54.85,54.58,54.73,83700.0
2024-03-15 11:00:00,54.75,54.84,54.73,54.84,40000.0,54.75,54.84,54.73,54.84,40000.0
2024-03-15 11:30:00,54.84,54.84,54.84,54.84,0.0,54.84,54.84,54.84,54.84,0.0
2024-03-15 12:00:00,54.65,54.65,54.59,54.59,39000.0,54.65,54.65,54.59,54.59,39000.0
2024-03-15 12:30:00,54.64,54.64,54.39,54.41,62250.0,54.64,54.64,54.39,54.41,62250.0
2024-03-15 13:00:00,54.41,54.66,54.39,54.56,49050.0,54.41,54.66,54.39,54.56,49050.0
2024-03-15 13:30:00,54.64,54.79,54.62,54.75,144100.0,54.64,54.79,54.62,54.75,144100.0
2024-03-15 14:00:00,54.79,54.8,54.67,54.76,354750.0,54.79,54.8,54.67,54.76,354750.0
2024-03-15 14:30:00,54.83,55.03,54.8,54.97,82700.0,54.83,55.03,54.8,54.97,82700.0
2024-03-15 15:00:00,54.86,54.95,54.8,54.95,73750.0,54.86,54.95,54.8,54.95,73750.0
2024-03-15 15:30:00,54.85,55.17,54.85,55.15,1293900.0,54.85,55.17,54.85,55.15,1293900.0
2024-03-18 09:30:00,55.36,56.28,55.36,55.39,370350.0,55.36,56.28,55.36,55.39,370350.0
2024-03-18 10:00:00,55.4,55.54,55.28,55.54,106300.0,55.4,55.54,55.28,55.54,106300.0
2024-03-18 10:30:00,55.48,55.63,55.45,55.62,71600.0,55.48,55.63,55.45,55.62,71600.0
2024-03-18 11:00:00,55.48,55.65,55.48,55.65,46700.0,55.48,55.65,55.48,55.65,46700.0
2024-03-18 11:30:00,55.47,55.55,55.4,55.42,72300.0,55.47,55.55,55.4,55.42,72300.0
2024-03-18 12:00:00,55.43,55.7,55.43,55.6,37000.0,55.43,55.7,55.43,55.6,37000.0
2024-03-18 12:30:00,55.57,55.69,55.57,55.65,60000.0,55.57,55.69,55.57,55.65,60000.0
2024-03-18 13:00:00,55.7,55.84,55.7,55.83,54500.0,55.7,55.84,55.7,55.83,54500.0
2024-03-18 13:30:00,55.85,55.93,55.74,55.76,65650.0,55.85,55.93,55.74,55.76,65650.0
2024-03-18 14:00:00,55.85,55.99,55.84,55.98,94100.0,55.85,55.99,55.84,55.98,94100.0
2024-03-18 14:30:00,55.99,56.01,55.85,55.85,342000.0,55.99,56.01,55.85,55.85,342000.0
2024-03-18 15:00:00,55.93,56.02,55.74,55.82,229050.0,55.93,56.02,55.74,55.82,229050.0
2024-03-18 15:30:00,55.84,55.85,55.41,55.51,505150.0,55.84,55.85,55.41,55.51,505150.0
2024-03-19 09:30:00,55.6,55.72,55.31,55.62,200600.0,55.6,55.72,55.31,55.62,200600.0
2024-03-19 10:00:00,55.74,55.97,55.1,55.23,342300.0,55.74,55.97,55.1,55.23,342300.0
2024-03-19 10:30:00,55.22,55.35,55.07,55.22,217700.0,55.22,55.35,55.07,55.22,217700.0
2024-03-19 11:00:00,55.22,55.57,55.22,55.54,114800.0,55.22,55.57,55.22,55.54,114800.0
2024-03-19 11:30:00,55.58,55.58,55.41,55.57,50000.0,55.58,55.58,55.41,55.57,50000.0
2024-03-19 12:00:00,55.51,55.66,55.5,55.66,89950.0,55.51,55.66,55.5,55.66,89950.0
2024-03-19 12:30:00,55.62,55.8,55.62,55.77,52850.0,55.62,55.8,55.62,55.77,52850.0
2024-03-19 13:00:00,55.71,55.76,55.64,55.76,70000.0,55.71,55.76,55.64,55.76,70000.0
2024-03-19 13:30:00,55.81,55.81,55.68,55.68,87350.0,55.81,55.81,55.68,55.68,87350.0
2024-03-19 14:00:00,55.63,55.8,55.63,55.72,75900.0,55.63,55.8,55.63,55.72,75900.0
2024-03-19 14:30:00,55.8,55.92,55.65,55.79,83300.0,55.8,55.92,55.65,55.79,83300.0
2024-03-19 15:00:00,55.85,55.86,55.7,55.77,101550.0,55.85,55.86,55.7,55.77,101550.0
2024-03-19 15:30:00,55.8,55.95,55.75,55.95,517000.0,55.8,55.95,55.75,55.95,517000.0
2024-03-20 09:30:00,58.71,60.4,58.46,59.9,4091500.0,58.71,60.4,58.46,59.9,4091500.0
2024-03-20 10:00:00,59.82,60.48,59.6,59.78,2217450.0,59.82,60.48,59.6,59.78,2217450.0
2024-03-20 10:30:00,59.74,59.74,59.18,59.4,1101750.0,59.74,59.74,59.18,59.4,1101750.0
2024-03-20 11:00:00,59.33,59.7,58.92,58.92,607350.0,59.33,59.7,58.92,58.92,607350.0
2024-03-20 11:30:00,58.88,58.94,58.08,58.42,1121950.0,58.88,58.94,58.08,58.42,1121950.0
2024-03-20 12:00:00,58.5,58.5,58.1,58.14,552850.0,58.5,58.5,58.1,58.14,552850.0
2024-03-20 12:30:00,58.19,58.19,57.64,57.96,506600.0,58.19,58.19,57.64,57.96,506600.0
2024-03-20 13:00:00,58.05,58.15,57.61,57.66,601350.0,58.05,58.15,57.61,57.66,601350.0
2024-03-20 13:30:00,57.64,57.89,57.64,57.76,834250.0,57.64,57.89,57.64,57.76,834250.0
2024-03-20 14:00:00,57.91,58.17,57.71,58.01,621850.0,57.91,58.17,57.71,58.01,621850.0
2024-03-20 14:30:00,57.95,58.1,57.81,57.87,496000.0,57.95,58.1,57.81,57.87,496000.0
2024-03-20 15:00:00,57.9,57.97,57.7,57.95,394300.0,57.9,57.97,57.7,57.95,394300.0
2024-03-20 15:30:00,57.95,58.12,57.77,57.9,1745400.0,57.95,58.12,57.77,57.9,1745400.0
2024-03-21 09:30:00,59.06,59.06,58.0,58.16,1259350.0,59.06,59.06,58.0,58.16,1259350.0
2024-03-21 10:00:00,58.16,58.25,58.0,58.07,296500.0,58.16,58.25,58.0,58.07,296500.0
2024-03-21 10:30:00,57.92,58.02,57.84,57.99,430400.0,57.92,58.02,57.84,57.99,430400.0
2024-03-21 11:00:00,57.94,58.09,57.92,58.07,536750.0,57.94,58.09,57.92,58.07,536750.0
2024-03-21 11:30:00,58.08,58.37,58.08,58.29,580950.0,58.08,58.37,58.08,58.29,580950.0
2024-03-21 12:00:00,58.27,58.29,58.17,58.29,79300.0,58.27,58.29,58.17,58.29,79300.0
2024-03-21 12:30:00,58.28,58.37,58.22,58.3,336950.0,58.28,58.37,58.22,58.3,336950.0
2024-03-21 13:00:00,58.27,58.34,58.26,58.31,162900.0,58.27,58.34,58.26,58.31,162900.0
2024-03-21 13:30:00,58.31,58.32,58.25,58.28,75000.0,58.31,58.32,58.25,58.28,75000.0
2024-03-21 14:00:00,58.3,58.43,58.28,58.39,392500.0,58.3,58.43,58.28,58.39,392500.0
2024-03-21 14:30:00,58.29,58.33,58.29,58.33,37500.0,58.29,58.33,58.29,58.33,37500.0
2024-03-21 15:00:00,58.28,58.32,58.24,58.29,148700.0,58.28,58.32,58.24,58.29,148700.0
2024-03-21 15:30:00,58.3,58.31,58.06,58.13,389500.0,58.3,58.31,58.06,58.13,389500.0
2024-03-22 09:30:00,58.44,58.44,58.0,58.02,456200.0,58.44,58.44,58.0,58.02,456200.0
2024-03-22 10:00:00,57.96,58.02,57.87,57.96,128200.0,57.96,58.02,57.87,57.96,128200.0
2024-03-22 10:30:00,57.96,57.98,57.85,57.94,189500.0,57.96,57.98,57.85,57.94,189500.0
2024-03-22 11:00:00,57.89,57.91,57.83,57.85,55000.0,57.89,57.91,57.83,57.85,55000.0
2024-03-22 11:30:00,57.91,57.97,57.86,57.92,114650.0,57.91,57.97,57.86,57.92,114650.0
2024-03-22 12:00:00,57.91,57.91,57.72,57.77,128600.0,57.91,57.91,57.72,57.77,128600.0
2024-03-22 12:30:00,57.8,57.82,57.73,57.78,280850.0,57.8,57.82,57.73,57.78,280850.0
2024-03-22 13:00:00,57.78,57.95,57.78,57.88,284400.0,57.78,57.95,57.78,57.88,284400.0
2024-03-22 13:30:00,57.86,57.91,57.8,57.81,300900.0,57.86,57.91,57.8,57.81,300900.0
2024-03-22 14:00:00,57.82,57.83,57.71,57.78,156200.0,57.82,57.83,57.71,57.78,156200.0
2024-03-22 14:30:00,57.8,57.82,57.73,57.77,132950.0,57.8,57.82,57.73,57.77,132950.0
2024-03-22 15:00:00,57.81,57.84,57.75,57.83,213900.0,57.81,57.84,57.75,57.83,213900.0
2024-03-22 15:30:00,57.82,57.84,57.64,57.71,334850.0,57.82,57.84,57.64,57.71,334850.0
2024-03-25 09:30:00,57.78,57.8,57.43,57.67,676000.0,57.78,57.8,57.43,57.67,676000.0
2024-03-25 10:00:00,57.52,57.63,57.52,57.61,50250.0,57.52,57.63,57.52,57.61,50250.0
2024-03-25 10:30:00,57.58,57.64,57.49,57.61,91600.0,57.58,57.64,57.49,57.61,91600.0
2024-03-25 11:00:00,57.62,58.09,57.62,57.91,535650.0,57.62,58.09,57.62,57.91,535650.0
2024-03-25 11:30:00,57.9,58.2,57.9,58.07,349550.0,57.9,58.2,57.9,58.07,349550.0
2024-03-25 12:00:00,58.1,58.28,58.0,58.16,400900.0,58.1,58.28,58.0,58.16,400900.0
2024-03-25 12:30:00,58.14,58.14,57.81,57.81,173000.0,58.14,58.14,57.81,57.81,173000.0
2024-03-25 13:00:00,58.02,58.18,57.98,58.09,140350.0,58.02,58.18,57.98,58.09,140350.0
2024-03-25 13:30:00,58.16,58.16,58.0,58.0,221350.0,58.16,58.16,58.0,58.0,221350.0
2024-03-25 14:00:00,58.01,58.17,57.99,58.17,247850.0,58.01,58.17,57.99,58.17,247850.0
2024-03-25 14:30:00,58.1,58.19,58.08,58.08,197700.0,58.1,58.19,58.08,58.08,197700.0
2024-03-25 15:00:00,58.05,58.11,58.0,58.0,285650.0,58.05,58.11,58.0,58.0,285650.0
2024-03-25 15:30:00,58.03,58.12,57.96,58.12,699450.0,58.03,58.12,57.96,58.12,699450.0
2024-03-26 09:30:00,58.47,58.64,58.3,58.46,296300.0,58.47,58.64,58.3,58.46,296300.0
2024-03-26 10:00:00,58.59,58.91,58.59,58.82,271850.0,58.59,58.91,58.59,58.82,271850.0
2024-03-26 10:30:00,58.72,59.36,58.72,59.28,681550.0,58.72,59.36,58.72,59.28,681550.0
2024-03-26 11:00:00,59.28,59.59,59.23,59.49,355500.0,59.28,59.59,59.23,59.49,355500.0
2024-03-26 11:30:00,59.47,59.54,59.29,59.51,308950.0,59.47,59.54,59.29,59.51,308950.0
2024-03-26 12:00:00,59.49,59.53,59.2,59.23,249650.0,59.49,59.53,59.2,59.23,249650.0
2024-03-26 12:30:00,59.3,59.36,59.24,59.35,196200.0,59.3,59.36,59.24,59.35,196200.0
2024-03-26 13:00:00,59.36,59.38,59.3,59.34,103600.0,59.36,59.38,59.3,59.34,103600.0
2024-03-26 13:30:00,59.39,59.39,58.84,59.05,822950.0,59.39,59.39,58.84,59.05,822950.0
2024-03-26 14:00:00,59.09,59.2,59.06,59.14,112500.0,59.09,59.2,59.06,59.14,112500.0
2024-03-26 14:30:00,59.2,59.24,58.98,58.98,167600.0,59.2,59.24,58.98,58.98,167600.0
2024-03-26 15:00:00,58.98,59.15,58.98,59.03,281350.0,58.98,59.15,58.98,59.03,281350.0
2024-03-26 15:30:00,59.05,59.23,59.03,59.07,709800.0,59.05,59.23,59.03,59.07,709800.0
2024-03-27 09:30:00,59.52,59.88,58.74,58.78,585250.0,59.52,59.88,58.74,58.78,585250.0
2024-03-27 10:00:00,58.74,58.75,58.42,58.62,303350.0,58.74,58.75,58.42,58.62,303350.0
2024-03-27 10:30:00,58.6,58.62,58.38,58.38,188700.0,58.6,58.62,58.38,58.38,188700.0
2024-03-27 11:00:00,58.34,58.41,58.22,58.3,166650.0,58.34,58.41,58.22,58.3,166650.0
2024-03-27 11:30:00,58.26,58.26,58.08,58.08,100500.0,58.26,58.26,58.08,58.08,100500.0
2024-03-27 12:00:00,58.12,58.22,58.09,58.22,138950.0,58.12,58.22,58.09,58.22,138950.0
2024-03-27 12:30:00,58.21,58.26,58.06,58.14,225150.0,58.21,58.26,58.06,58.14,225150.0
2024-03-27 13:00:00,58.14,58.22,58.08,58.2,125000.0,58.14,58.22,58.08,58.2,125000.0
2024-03-27 13:30:00,58.24,58.3,58.24,58.3,72650.0,58.24,58.3,58.24,58.3,72650.0
2024-03-27 14:00:00,58.32,58.44,58.29,58.32,166650.0,58.32,58.44,58.29,58.32,166650.0
2024-03-27 14:30:00,58.28,58.28,58.2,58.27,76400.0,58.28,58.28,58.2,58.27,76400.0
2024-03-27 15:00:00,58.29,58.31,58.15,58.28,197650.0,58.29,58.31,58.15,58.28,197650.0
2024-03-27 15:30:00,58.24,58.59,58.24,58.54,499000.0,58.24,58.59,58.24,58.54,499000.0
2024-03-28 09:30:00,58.9,58.9,58.5,58.59,442400.0,58.9,58.9,58.5,58.59,442400.0
2024-03-28 10:00:00,58.6,58.63,58.46,58.5,484750.0,58.6,58.63,58.46,58.5,484750.0
2024-03-28 10:30:00,58.52,58.83,58.52,58.6,179700.0,58.52,58.83,58.52,58.6,179700.0
2024-03-28 11:00:00,58.64,58.87,58.64,58.84,902400.0,58.64,58.87,58.64,58.84,902400.0
2024-03-28 11:30:00,58.79,58.79,58.51,58.58,115650.0,58.79,58.79,58.51,58.58,115650.0
2024-03-28 12:00:00,58.59,58.7,58.58,58.65,131900.0,58.59,58.7,58.58,58.65,131900.0
2024-03-28 12:30:00,58.57,58.65,58.5,58.65,252950.0,58.57,58.65,58.5,58.65,252950.0
2024-03-28 13:00:00,58.63,58.64,58.6,58.61,72450.0,58.63,58.64,58.6,58.61,72450.0
2024-03-28 13:30:00,58.52,58.58,58.2,58.22,221000.0,58.52,58.58,58.2,58.22,221000.0
2024-03-28 14:00:00,58.24,58.26,58.1,58.18,283250.0,58.24,58.26,58.1,58.18,283250.0
2024-03-28 14:30:00,58.19,58.33,58.16,58.33,89600.0,58.19,58.33,58.16,58.33,89600.0
2024-03-28 15:00:00,58.35,58.35,58.25,58.29,107750.0,58.35,58.35,58.25,58.29,107750.0
2024-03-28 15:30:00,58.29,58.3,58.06,58.07,823050.0,58.29,58.3,58.06,58.07,823050.0
2024-04-01 09:30:00,58.38,58.4,57.69,57.8,724450.0,58.38,58.4,57.69,57.8,724450.0
2024-04-01 10:00:00,57.8,57.91,57.65,57.68,254200.0,57.8,57.91,57.65,57.68,254200.0
2024-04-01 10:30:00,57.68,57.83,57.51,57.54,259250.0,57.68,57.83,57.51,57.54,259250.0
2024-04-01 11:00:00,57.57,57.7,57.56,57.61,105150.0,57.57,57.7,57.56,57.61,105150.0
2024-04-01 11:30:00,57.59,57.67,57.44,57.5,137950.0,57.59,57.67,57.44,57.5,137950.0
2024-04-01 12:00:00,57.48,57.55,57.45,57.54,84950.0,57.48,57.55,57.45,57.54,84950.0
2024-04-01 12:30:00,57.53,57.53,57.46,57.46,134000.0,57.53,57.53,57.46,57.46,134000.0
2024-04-01 13:00:00,57.47,57.49,57.43,57.43,70000.0,57.47,57.49,57.43,57.43,70000.0
2024-04-01 13:30:00,57.4,57.43,57.27,57.39,139450.0,57.4,57.43,57.27,57.39,139450.0
2024-04-01 14:00:00,57.47,57.47,57.34,57.38,60000.0,57.47,57.47,57.34,57.38,60000.0
2024-04-01 14:30:00,57.35,57.42,57.3,57.42,103500.0,57.35,57.42,57.3,57.42,103500.0
2024-04-01 15:00:00,57.33,57.61,57.33,57.57,281600.0,57.33,57.61,57.33,57.57,281600.0
2024-04-01 15:30:00,57.57,57.73,57.5,57.51,809150.0,57.57,57.73,57.5,57.51,809150.0
2024-04-02 09:30:00,57.48,57.49,57.0,57.37,319750.0,57.48,57.49,57.0,57.37,319750.0
2024-04-02 10:00:00,57.43,57.43,57.25,57.43,101250.0,57.43,57.43,57.25,57.43,101250.0
2024-04-02 10:30:00,57.31,57.38,57.23,57.23,155000.0,57.31,57.38,57.23,57.23,155000.0
2024-04-02 11:00:00,57.32,57.37,57.32,57.33,100300.0,57.32,57.37,57.32,57.33,100300.0
2024-04-02 11:30:00,57.34,57.69,57.34,57.55,267000.0,57.34,57.69,57.34,57.55,267000.0
2024-04-02 12:00:00,57.47,57.48,57.39,57.48,124050.0,57.47,57.48,57.39,57.48,124050.0
2024-04-02 12:30:00,57.5,57.71,57.5,57.71,196150.0,57.5,57.71,57.5,57.71,196150.0
2024-04-02 13:00:00,57.73,57.73,57.63,57.69,104100.0,57.73,57.73,57.63,57.69,104100.0
2024-04-02 13:30:00,57.66,57.72,57.63,57.69,95400.0,57.66,57.72,57.63,57.69,95400.0
2024-04-02 14:00:00,57.72,57.83,57.71,57.78,110850.0,57.72,57.83,57.71,57.78,110850.0
2024-04-02 14:30:00,57.84,57.88,57.79,57.79,189600.0,57.84,57.88,57.79,57.79,189600.0
2024-04-02 15:00:00,57.77,57.95,57.77,57.89,101450.0,57.77,57.95,57.77,57.89,101450.0
2024-04-02 15:30:00,57.88,58.1,57.83,58.1,540700.0,57.88,58.1,57.83,58.1,540700.0
2024-04-03 09:30:00,57.9,58.14,57.76,57.8,264200.0,57.9,58.14,57.76,57.8,264200.0
2024-04-03 10:00:00,57.89,58.03,57.81,57.96,133750.0,57.89,58.03,57.81,57.96,133750.0
2024-04-03 10:30:00,57.92,58.02,57.72,58.0,160400.0,57.92,58.02,57.72,58.0,160400.0
2024-04-03 11:00:00,57.92,57.92,57.76,57.79,79750.0,57.92,57.92,57.76,57.79,79750.0
2024-04-03 11:30:00,57.8,57.84,57.72,57.72,57900.0,57.8,57.84,57.72,57.72,57900.0
2024-04-03 12:00:00,57.7,57.7,57.47,57.54,210650.0,57.7,57.7,57.47,57.54,210650.0
2024-04-03 12:30:00,57.53,57.65,57.46,57.58,141500.0,57.53,57.65,57.46,57.58,141500.0
2024-04-03 13:00:00,57.6,57.66,57.57,57.63,52100.0,57.6,57.66,57.57,57.63,52100.0
2024-04-03 13:30:00,57.61,57.76,57.61,57.76,65100.0,57.61,57.76,57.61,57.76,65100.0
2024-04-03 14:00:00,57.76,57.8,57.69,57.69,115750.0,57.76,57.8,57.69,57.69,115750.0
2024-04-03 14:30:00,57.73,57.74,57.67,57.69,111800.0,57.73,57.74,57.67,57.69,111800.0
2024-04-03 15:00:00,57.66,57.68,57.5,57.62,301750.0,57.66,57.68,57.5,57.62,301750.0
2024-04-03 15:30:00,57.6,57.96,57.52,57.91,636100.0,57.6,57.96,57.52,57.91,636100.0
2024-04-04 09:30:00,58.19,58.35,57.96,58.06,264650.0,58.19,58.35,57.96,58.06,264650.0
2024-04-04 10:00:00,58.15,58.18,58.06,58.12,85750.0,58.15,58.18,58.06,58.12,85750.0
2024-04-04 10:30:00,58.13,58.21,58.08,58.11,70650.0,58.13,58.21,58.08,58.11,70650.0
2024-04-04 11:00:00,58.14,58.22,58.08,58.22,156750.0,58.14,58.22,58.08,58.22,156750.0
2024-04-04 11:30:00,58.29,58.32,58.26,58.28,134350.0,58.29,58.32,58.26,58.28,134350.0
2024-04-04 12:00:00,58.29,58.41,58.26,58.34,275050.0,58.29,58.41,58.26,58.34,275050.0
2024-04-04 12:30:00,58.22,58.24,58.2,58.21,95000.0,58.22,58.24,58.2,58.21,95000.0
2024-04-04 13:00:00,58.29,58.32,58.26,58.26,45500.0,58.29,58.32,58.26,58.26,45500.0
2024-04-04 13:30:00,58.24,58.24,58.16,58.16,55000.0,58.24,58.24,58.16,58.16,55000.0
2024-04-04 14:00:00,58.16,58.16,57.67,57.68,220150.0,58.16,58.16,57.67,57.68,220150.0
2024-04-04 14:30:00,57.51,57.54,57.4,57.44,217250.0,57.51,57.54,57.4,57.44,217250.0
2024-04-04 15:00:00,57.42,57.46,57.29,57.29,122050.0,57.42,57.46,57.29,57.29,122050.0
2024-04-04 15:30:00,57.29,57.35,57.07,57.2,854000.0,57.29,57.35,57.07,57.2,854000.0
2024-04-05 09:30:00,57.57,57.84,57.48,57.82,224100.0,57.57,57.84,57.48,57.82,224100.0
2024-04-05 10:00:00,57.84,57.92,57.81,57.88,165000.0,57.84,57.92,57.81,57.88,165000.0
2024-04-05 10:30:00,57.92,58.11,57.92,58.07,261100.0,57.92,58.11,57.92,58.07,261100.0
2024-04-05 11:00:00,58.06,58.06,57.77,57.82,321300.0,58.06,58.06,57.77,57.82,321300.0
2024-04-05 11:30:00,57.94,58.03,57.88,58.03,87800.0,57.94,58.03,57.88,58.03,87800.0
2024-04-05 12:00:00,58.02,58.02,57.89,57.95,91850.0,58.02,58.02,57.89,57.95,91850.0
2024-04-05 12:30:00,57.97,58.01,57.96,57.96,59800.0,57.97,58.01,57.96,57.96,59800.0
2024-04-05 13:00:00,57.95,57.97,57.81,57.9,71200.0,57.95,57.97,57.81,57.9,71200.0
2024-04-05 13:30:00,57.95,57.95,57.78,57.78,40000.0,57.95,57.95,57.78,57.78,40000.0
2024-04-05 14:00:00,57.82,57.92,57.79,57.85,40000.0,57.82,57.92,57.79,57.85,40000.0
2024-04-05 14:30:00,57.86,57.94,57.86,57.92,36250.0,57.86,57.94,57.86,57.92,36250.0
2024-04-05 15:00:00,57.86,57.91,57.82,57.82,58750.0,57.86,57.91,57.82,57.82,58750.0
2024-04-05 15:30:00,57.87,58.11,57.86,58.05,664400.0,57.87,58.11,57.86,58.05,664400.0
2024-04-08 09:30:00,58.08,58.62,58.08,58.5,415400.0,58.08,58.62,58.08,58.5,415400.0
2024-04-08 10:00:00,58.5,58.57,58.31,58.55,409400.0,58.5,58.57,58.31,58.55,409400.0
2024-04-08 10:30:00,58.6,58.64,58.46,58.49,186450.0,58.6,58.64,58.46,58.49,186450.0
2024-04-08 11:00:00,58.53,58.53,58.33,58.34,164200.0,58.53,58.53,58.33,58.34,164200.0
2024-04-08 11:30:00,58.3,58.3,58.11,58.22,169800.0,58.3,58.3,58.11,58.22,169800.0
2024-04-08 12:00:00,58.22,58.27,58.12,58.27,50000.0,58.22,58.27,58.12,58.27,50000.0
2024-04-08 12:30:00,58.31,58.37,58.31,58.37,35000.0,58.31,58.37,58.31,58.37,35000.0
2024-04-08 13:00:00,58.39,58.44,58.36,58.44,50000.0,58.39,58.44,58.36,58.44,50000.0
2024-04-08 13:30:00,58.46,58.51,58.38,58.51,66350.0,58.46,58.51,58.38,58.51,66350.0
2024-04-08 14:00:00,58.48,58.52,58.44,58.44,94450.0,58.48,58.52,58.44,58.44,94450.0
2024-04-08 14:30:00,58.44,58.59,58.39,58.58,210250.0,58.44,58.59,58.39,58.58,210250.0
2024-04-08 15:00:00,58.6,58.66,58.45,58.54,265300.0,58.6,58.66,58.45,58.54,265300.0
2024-04-08 15:30:00,58.58,58.75,58.57,58.75,743900.0,58.58,58.75,58.57,58.75,743900.0
2024-04-09 09:30:00,59.18,59.3,58.63,58.73,413400.0,59.18,59.3,58.63,58.73,413400.0
2024-04-09 10:00:00,58.67,58.67,58.24,58.24,233000.0,58.67,58.67,58.24,58.24,233000.0
2024-04-09 10:30:00,58.1,58.1,57.58,57.68,356900.0,58.1,58.1,57.58,57.68,356900.0
2024-04-09 11:00:00,57.77,58.04,57.77,57.99,163050.0,57.77,58.04,57.77,57.99,163050.0
2024-04-09 11:30:00,57.96,58.15,57.95,58.04,130050.0,57.96,58.15,57.95,58.04,130050.0
2024-04-09 12:00:00,58.16,58.24,58.06,58.23,75000.0,58.16,58.24,58.06,58.23,75000.0
2024-04-09 12:30:00,58.22,58.29,58.19,58.19,64900.0,58.22,58.29,58.19,58.19,64900.0
2024-04-09 13:00:00,58.27,58.36,58.21,58.21,40000.0,58.27,58.36,58.21,58.21,40000.0
2024-04-09 13:30:00,58.33,58.33,58.22,58.26,26700.0,58.33,58.33,58.22,58.26,26700.0
2024-04-09 14:00:00,58.32,58.33,58.25,58.25,131150.0,58.32,58.33,58.25,58.25,131150.0
2024-04-09 14:30:00,58.29,58.29,58.07,58.07,108450.0,58.29,58.29,58.07,58.07,108450.0
2024-04-09 15:00:00,58.1,58.18,58.07,58.16,108950.0,58.1,58.18,58.07,58.16,108950.0
2024-04-09 15:30:00,58.16,58.56,58.02,58.48,897950.0,58.16,58.56,58.02,58.48,897950.0
2024-04-10 09:30:00,58.26,58.32,58.02,58.2,443400.0,58.26,58.32,58.02,58.2,443400.0
2024-04-10 10:00:00,58.09,58.46,58.09,58.4,289400.0,58.09,58.46,58.09,58.4,289400.0
2024-04-10 10:30:00,58.41,58.86,58.39,58.72,539150.0,58.41,58.86,58.39,58.72,539150.0
2024-04-10 11:00:00,58.76,58.92,58.67,58.92,404000.0,58.76,58.92,58.67,58.92,404000.0
2024-04-10 11:30:00,58.85,58.91,58.63,58.7,1207900.0,58.85,58.91,58.63,58.7,1207900.0
2024-04-10 12:00:00,58.68,58.88,58.68,58.8,155000.0,58.68,58.88,58.68,58.8,155000.0
2024-04-10 12:30:00,58.79,58.89,58.75,58.85,90850.0,58.79,58.89,58.75,58.85,90850.0
2024-04-10 13:00:00,58.83,59.01,58.7,59.01,240300.0,58.83,59.01,58.7,59.01,240300.0
2024-04-10 13:30:00,58.96,58.96,58.79,58.92,176200.0,58.96,58.96,58.79,58.92,176200.0
2024-04-10 14:00:00,58.91,59.02,58.91,58.99,172050.0,58.91,59.02,58.91,58.99,172050.0
2024-04-10 14:30:00,58.99,59.17,58.97,59.06,206300.0,58.99,59.17,58.97,59.06,206300.0
2024-04-10 15:00:00,59.11,59.15,58.97,59.1,198300.0,59.11,59.15,58.97,59.1,198300.0
2024-04-10 15:30:00,59.06,59.45,58.99,59.31,761700.0,59.06,59.45,58.99,59.31,761700.0
2024-04-11 09:30:00,59.62,59.68,59.32,59.44,652100.0,59.62,59.68,59.32,59.44,652100.0
2024-04-11 10:00:00,59.43,59.58,59.43,59.58,238700.0,59.43,59.58,59.43,59.58,238700.0
2024-04-11 10:30:00,59.69,59.78,59.53,59.6,228200.0,59.69,59.78,59.53,59.6,228200.0
2024-04-11 11:00:00,59.62,59.82,59.62,59.74,160700.0,59.62,59.82,59.62,59.74,160700.0
2024-04-11 11:30:00,59.77,59.84,59.67,59.79,233300.0,59.77,59.84,59.67,59.79,233300.0
2024-04-11 12:00:00,59.74,59.74,59.49,59.49,447950.0,59.74,59.74,59.49,59.49,447950.0
2024-04-11 12:30:00,59.5,59.7,59.5,59.54,510900.0,59.5,59.7,59.5,59.54,510900.0
2024-04-11 13:00:00,59.59,59.76,59.51,59.72,323200.0,59.59,59.76,59.51,59.72,323200.0
2024-04-11 13:30:00,59.75,59.88,59.66,59.85,226900.0,59.75,59.88,59.66,59.85,226900.0
2024-04-11 14:00:00,59.89,59.94,59.84,59.89,392100.0,59.89,59.94,59.84,59.89,392100.0
2024-04-11 14:30:00,59.97,60.02,59.86,59.92,242650.0,59.97,60.02,59.86,59.92,242650.0
2024-04-11 15:00:00,59.92,59.97,59.88,59.88,205350.0,59.92,59.97,59.88,59.88,205350.0
2024-04-11 15:30:00,59.87,60.02,59.75,59.76,686300.0,59.87,60.02,59.75,59.76,686300.0
2024-04-12 09:30:00,59.83,59.86,59.36,59.54,456100.0,59.83,59.86,59.36,59.54,456100.0
2024-04-12 10:00:00,59.53,59.7,59.36,59.61,575950.0,59.53,59.7,59.36,59.61,575950.0
2024-04-12 10:30:00,59.54,59.54,59.34,59.5,336050.0,59.54,59.54,59.34,59.5,336050.0
2024-04-12 11:00:00,59.55,59.69,59.51,59.6,156250.0,59.55,59.69,59.51,59.6,156250.0
2024-04-12 11:30:00,59.74,59.74,59.58,59.58,143450.0,59.74,59.74,59.58,59.58,143450.0
2024-04-12 12:00:00,59.6,59.6,59.3,59.34,100050.0,59.6,59.6,59.3,59.34,100050.0
2024-04-12 12:30:00,59.37,59.4,59.18,59.19,167200.0,59.37,59.4,59.18,59.19,167200.0
2024-04-12 13:00:00,59.19,59.22,58.96,59.03,205400.0,59.19,59.22,58.96,59.03,205400.0
2024-04-12 13:30:00,59.04,59.22,58.83,59.2,461500.0,59.04,59.22,58.83,59.2,461500.0
2024-04-12 14:00:00,59.17,59.36,59.12,59.21,155550.0,59.17,59.36,59.12,59.21,155550.0
2024-04-12 14:30:00,59.21,59.28,59.15,59.16,82250.0,59.21,59.28,59.15,59.16,82250.0
2024-04-12 15:00:00,59.15,59.28,59.14,59.23,71100.0,59.15,59.28,59.14,59.23,71100.0
2024-04-12 15:30:00,59.29,59.44,59.03,59.14,975000.0,59.29,59.44,59.03,59.14,975000.0
2024-04-15 09:30:00,59.56,59.66,59.38,59.54,225050.0,59.56,59.66,59.38,59.54,225050.0
2024-04-15 10:00:00,59.53,59.55,59.3,59.47,122750.0,59.53,59.55,59.3,59.47,122750.0
2024-04-15 10:30:00,59.46,59.52,59.41,59.46,89250.0,59.46,59.52,59.41,59.46,89250.0
2024-04-15 11:00:00,59.32,59.32,59.15,59.22,90100.0,59.32,59.32,59.15,59.22,90100.0
2024-04-15 11:30:00,59.27,59.39,59.27,59.39,30150.0,59.27,59.39,59.27,59.39,30150.0
2024-04-15 12:00:00,59.38,59.43,59.29,59.33,55050.0,59.38,59.43,59.29,59.33,55050.0
2024-04-15 12:30:00,59.28,59.28,59.23,59.27,84300.0,59.28,59.28,59.23,59.27,84300.0
2024-04-15 13:00:00,59.25,59.25,58.82,58.82,58850.0,59.25,59.25,58.82,58.82,58850.0
2024-04-15 13:30:00,58.8,58.8,58.65,58.74,130050.0,58.8,58.8,58.65,58.74,130050.0
2024-04-15 14:00:00,58.73,58.75,58.67,58.74,225000.0,58.73,58.75,58.67,58.74,225000.0
2024-04-15 14:30:00,58.69,58.77,58.63,58.64,132750.0,58.69,58.77,58.63,58.64,132750.0
2024-04-15 15:00:00,58.66,58.71,58.62,58.7,211950.0,58.66,58.71,58.62,58.7,211950.0
2024-04-15 15:30:00,58.74,58.82,58.66,58.78,741400.0,58.74,58.82,58.66,58.78,741400.0
2024-04-16 09:30:00,58.66,58.8,58.6,58.72,245700.0,58.66,58.8,58.6,58.72,245700.0
2024-04-16 10:00:00,58.67,58.87,58.67,58.69,160850.0,58.67,58.87,58.67,58.69,160850.0
2024-04-16 10:30:00,58.56,58.6,58.48,58.53,104400.0,58.56,58.6,58.48,58.53,104400.0
2024-04-16 11:00:00,58.57,58.62,58.51,58.53,85000.0,58.57,58.62,58.51,58.53,85000.0
2024-04-16 11:30:00,58.54,58.57,58.53,58.55,128100.0,58.54,58.57,58.53,58.55,128100.0
2024-04-16 12:00:00,58.48,58.54,58.47,58.49,152900.0,58.48,58.54,58.47,58.49,152900.0
2024-04-16 12:30:00,58.5,58.57,58.5,58.53,148450.0,58.5,58.57,58.5,58.53,148450.0
2024-04-16 13:00:00,58.52,58.54,58.48,58.52,70000.0,58.52,58.54,58.48,58.52,70000.0
2024-04-16 13:30:00,58.5,58.5,58.41,58.46,48400.0,58.5,58.5,58.41,58.46,48400.0
2024-04-16 14:00:00,58.61,58.72,58.56,58.62,34000.0,58.61,58.72,58.56,58.62,34000.0
2024-04-16 14:30:00,58.69,58.85,58.69,58.78,62800.0,58.69,58.85,58.69,58.78,62800.0
2024-04-16 15:00:00,58.86,58.94,58.85,58.92,75100.0,58.86,58.94,58.85,58.92,75100.0
2024-04-16 15:30:00,58.91,58.91,58.74,58.85,407150.0,58.91,58.91,58.74,58.85,407150.0
2024-04-17 09:30:00,59.1,59.1,58.58,58.71,204450.0,59.1,59.1,58.58,58.71,204450.0
2024-04-17 10:00:00,58.56,58.67,58.41,58.56,198000.0,58.56,58.67,58.41,58.56,198000.0
2024-04-17 10:30:00,58.64,58.64,58.29,58.4,146650.0,58.64,58.64,58.29,58.4,146650.0
2024-04-17 11:00:00,58.47,58.56,58.43,58.43,115550.0,58.47,58.56,58.43,58.43,115550.0
2024-04-17 11:30:00,58.38,58.38,58.16,58.21,96350.0,58.38,58.38,58.16,58.21,96350.0
2024-04-17 12:00:00,58.2,58.2,57.9,57.98,192050.0,58.2,58.2,57.9,57.98,192050.0
2024-04-17 12:30:00,57.98,57.98,57.87,57.9,64650.0,57.98,57.98,57.87,57.9,64650.0
2024-04-17 13:00:00,57.88,58.1,57.87,57.95,170600.0,57.88,58.1,57.87,57.95,170600.0
2024-04-17 13:30:00,57.96,58.03,57.88,58.0,170950.0,57.96,58.03,57.88,58.0,170950.0
2024-04-17 14:00:00,58.01,58.07,57.97,58.05,57750.0,58.01,58.07,57.97,58.05,57750.0
2024-04-17 14:30:00,58.07,58.32,58.04,58.22,103600.0,58.07,58.32,58.04,58.22,103600.0
2024-04-17 15:00:00,58.13,58.13,58.02,58.05,96200.0,58.13,58.13,58.02,58.05,96200.0
2024-04-17 15:30:00,58.05,58.17,57.98,57.98,445550.0,58.05,58.17,57.98,57.98,445550.0
2024-04-18 09:30:00,58.09,58.51,57.95,58.15,319450.0,58.09,58.51,57.95,58.15,319450.0
2024-04-18 10:00:00,58.13,58.35,58.13,58.3,100150.0,58.13,58.35,58.13,58.3,100150.0
2024-04-18 10:30:00,58.39,58.66,58.39,58.62,100450.0,58.39,58.66,58.39,58.62,100450.0
2024-04-18 11:00:00,58.65,58.82,58.61,58.68,70000.0,58.65,58.82,58.61,58.68,70000.0
2024-04-18 11:30:00,58.67,58.7,58.44,58.48,122700.0,58.67,58.7,58.44,58.48,122700.0
2024-04-18 12:00:00,58.51,58.51,58.26,58.32,37700.0,58.51,58.51,58.26,58.32,37700.0
2024-04-18 12:30:00,58.35,58.41,58.32,58.32,44650.0,58.35,58.41,58.32,58.32,44650.0
2024-04-18 13:00:00,58.4,58.4,58.11,58.12,449450.0,58.4,58.4,58.11,58.12,449450.0
2024-04-18 13:30:00,58.2,58.26,58.04,58.19,344800.0,58.2,58.26,58.04,58.19,344800.0
2024-04-18 14:00:00,58.15,58.2,58.0,58.13,190000.0,58.15,58.2,58.0,58.13,190000.0
2024-04-18 14:30:00,58.02,58.08,57.98,58.03,458700.0,58.02,58.08,57.98,58.03,458700.0
2024-04-18 15:00:00,58.03,58.27,57.99,58.27,300900.0,58.03,58.27,57.99,58.27,300900.0
2024-04-18 15:30:00,58.24,58.35,58.02,58.07,577600.0,58.24,58.35,58.02,58.07,577600.0
2024-04-19 09:30:00,58.28,58.28,57.54,57.8,844150.0,58.28,58.28,57.54,57.8,844150.0
2024-04-19 10:00:00,57.77,57.95,57.66,57.68,227500.0,57.77,57.95,57.66,57.68,227500.0
2024-04-19 10:30:00,57.72,57.97,57.72,57.93,307000.0,57.72,57.97,57.72,57.93,307000.0
2024-04-19 11:00:00,57.9,57.9,57.71,57.87,156550.0,57.9,57.9,57.71,57.87,156550.0
2024-04-19 11:30:00,57.91,57.95,57.6,57.67,368250.0,57.91,57.95,57.6,57.67,368250.0
2024-04-19 12:00:00,57.72,57.72,57.25,57.33,506350.0,57.72,57.72,57.25,57.33,506350.0
2024-04-19 12:30:00,57.36,57.42,57.29,57.36,180350.0,57.36,57.42,57.29,57.36,180350.0
2024-04-19 13:00:00,57.4,57.4,57.28,57.28,120000.0,57.4,57.4,57.28,57.28,120000.0
2024-04-19 13:30:00,57.31,57.52,57.28,57.44,153600.0,57.31,57.52,57.28,57.44,153600.0
2024-04-19 14:00:00,57.38,57.42,57.33,57.35,117300.0,57.38,57.42,57.33,57.35,117300.0
2024-04-19 14:30:00,57.38,57.38,56.92,56.98,214750.0,57.38,57.38,56.92,56.98,214750.0
2024-04-19 15:00:00,56.95,57.31,56.95,57.26,237550.0,56.95,57.31,56.95,57.26,237550.0
2024-04-19 15:30:00,57.25,57.41,57.1,57.39,973300.0,57.25,57.41,57.1,57.39,973300.0
2024-04-22 09:30:00,57.96,57.96,57.49,57.8,364100.0,57.96,57.96,57.49,57.8,364100.0
2024-04-22 10:00:00,57.8,57.86,57.48,57.59,390050.0,57.8,57.86,57.48,57.59,390050.0
2024-04-22 10:30:00,57.53,57.72,57.53,57.6,186800.0,57.53,57.72,57.53,57.6,186800.0
2024-04-22 11:00:00,57.59,57.62,57.4,57.4,159100.0,57.59,57.62,57.4,57.4,159100.0
2024-04-22 11:30:00,57.4,57.48,57.34,57.45,227900.0,57.4,57.48,57.34,57.45,227900.0
2024-04-22 12:00:00,57.43,57.51,57.43,57.44,210850.0,57.43,57.51,57.43,57.44,210850.0
2024-04-22 12:30:00,57.44,57.48,57.41,57.48,108550.0,57.44,57.48,57.41,57.48,108550.0
2024-04-22 13:00:00,57.45,57.62,57.45,57.62,131350.0,57.45,57.62,57.45,57.62,131350.0
2024-04-22 13:30:00,57.68,57.92,57.63,57.92,190300.0,57.68,57.92,57.63,57.92,190300.0
2024-04-22 14:00:00,57.85,58.23,57.84,58.2,483950.0,57.85,58.23,57.84,58.2,483950.0
2024-04-22 14:30:00,58.17,58.24,58.12,58.17,231800.0,58.17,58.24,58.12,58.17,231800.0
2024-04-22 15:00:00,58.16,58.16,58.04,58.12,211750.0,58.16,58.16,58.04,58.12,211750.0
2024-04-22 15:30:00,58.14,58.14,57.63,57.67,1062600.0,58.14,58.14,57.63,57.67,1062600.0
2024-04-23 09:30:00,58.44,58.6,57.84,58.03,311550.0,58.44,58.6,57.84,58.03,311550.0
2024-04-23 10:00:00,58.05,58.3,58.05,58.25,212100.0,58.05,58.3,58.05,58.25,212100.0
2024-04-23 10:30:00,58.25,58.28,58.14,58.27,128500.0,58.25,58.28,58.14,58.27,128500.0
2024-04-23 11:00:00,58.19,58.36,58.19,58.26,124500.0,58.19,58.36,58.19,58.26,124500.0
2024-04-23 11:30:00,58.24,58.3,58.18,58.3,60750.0,58.24,58.3,58.18,58.3,60750.0
2024-04-23 12:00:00,58.21,58.36,58.21,58.35,59550.0,58.21,58.36,58.21,58.35,59550.0
2024-04-23 12:30:00,58.36,58.4,58.25,58.32,77550.0,58.36,58.4,58.25,58.32,77550.0
2024-04-23 13:00:00,58.28,58.33,58.27,58.29,75000.0,58.28,58.33,58.27,58.29,75000.0
2024-04-23 13:30:00,58.28,58.36,58.27,58.31,55400.0,58.28,58.36,58.27,58.31,55400.0
2024-04-23 14:00:00,58.32,58.35,58.25,58.33,108050.0,58.32,58.35,58.25,58.33,108050.0
2024-04-23 14:30:00,58.32,58.32,58.17,58.2,100250.0,58.32,58.32,58.17,58.2,100250.0
2024-04-23 15:00:00,58.18,58.22,58.15,58.16,287750.0,58.18,58.22,58.15,58.16,287750.0
2024-04-23 15:30:00,58.15,58.37,58.15,58.32,709300.0,58.15,58.37,58.15,58.32,709300.0
2024-04-24 09:30:00,58.76,59.2,58.6,58.72,586600.0,58.76,59.2,58.6,58.72,586600.0
2024-04-24 10:00:00,58.72,58.98,58.7,58.9,208500.0,58.72,58.98,58.7,58.9,208500.0
2024-04-24 10:30:00,58.88,58.94,58.76,58.82,155900.0,58.88,58.94,58.76,58.82,155900.0
2024-04-24 11:00:00,58.85,58.85,58.63,58.7,361750.0,58.85,58.85,58.63,58.7,361750.0
2024-04-24 11:30:00,58.82,58.91,58.7,58.72,264000.0,58.82,58.91,58.7,58.72,264000.0
2024-04-24 12:00:00,58.66,58.72,58.45,58.48,268100.0,58.66,58.72,58.45,58.48,268100.0
2024-04-24 12:30:00,58.5,58.54,58.33,58.52,130450.0,58.5,58.54,58.33,58.52,130450.0
2024-04-24 13:00:00,58.52,58.85,58.46,58.78,412950.0,58.52,58.85,58.46,58.78,412950.0
2024-04-24 13:30:00,58.79,58.99,58.75,58.87,284700.0,58.79,58.99,58.75,58.87,284700.0
2024-04-24 14:00:00,58.89,58.89,58.73,58.73,253900.0,58.89,58.89,58.73,58.73,253900.0
2024-04-24 14:30:00,58.67,58.79,58.6,58.73,353950.0,58.67,58.79,58.6,58.73,353950.0
2024-04-24 15:00:00,58.71,58.82,58.68,58.78,481300.0,58.71,58.82,58.68,58.78,481300.0
2024-04-24 15:30:00,58.79,58.81,58.47,58.54,1141050.0,58.79,58.81,58.47,58.54,1141050.0
2024-04-25 09:30:00,60.24,61.43,59.04,60.92,3288100.0,60.24,61.43,59.04,60.92,3288100.0
2024-04-25 10:00:00,60.8,60.96,59.76,60.21,1342000.0,60.8,60.96,59.76,60.21,1342000.0
2024-04-25 10:30:00,60.22,60.24,59.86,60.15,246550.0,60.22,60.24,59.86,60.15,246550.0
2024-04-25 11:00:00,60.26,60.65,60.26,60.64,499500.0,60.26,60.65,60.26,60.64,499500.0
2024-04-25 11:30:00,60.63,61.55,60.57,61.49,633050.0,60.63,61.55,60.57,61.49,633050.0
2024-04-25 12:00:00,61.5,61.91,61.5,61.75,388950.0,61.5,61.91,61.5,61.75,388950.0
2024-04-25 12:30:00,61.7,61.7,61.48,61.61,495650.0,61.7,61.7,61.48,61.61,495650.0
2024-04-25 13:00:00,61.61,62.34,61.53,62.29,483400.0,61.61,62.34,61.53,62.29,483400.0
2024-04-25 13:30:00,62.36,62.54,62.29,62.52,351350.0,62.36,62.54,62.29,62.52,351350.0
2024-04-25 14:00:00,62.51,62.91,62.51,62.61,571500.0,62.51,62.91,62.51,62.61,571500.0
2024-04-25 14:30:00,62.56,62.66,62.24,62.32,292500.0,62.56,62.66,62.24,62.32,292500.0
2024-04-25 15:00:00,62.36,62.41,62.15,62.41,314650.0,62.36,62.41,62.15,62.41,314650.0
2024-04-25 15:30:00,62.41,62.55,62.16,62.32,1508550.0,62.41,62.55,62.16,62.32,1508550.0
2024-04-26 09:30:00,62.41,63.5,62.41,62.93,1055650.0,62.41,63.5,62.41,62.93,1055650.0
2024-04-26 10:00:00,62.99,63.38,62.86,62.86,190300.0,62.99,63.38,62.86,62.86,190300.0
2024-04-26 10:30:00,62.86,63.38,62.85,63.38,303800.0,62.86,63.38,62.85,63.38,303800.0
2024-04-26 11:00:00,63.4,63.49,63.16,63.22,254150.0,63.4,63.49,63.16,63.22,254150.0
2024-04-26 11:30:00,63.29,63.59,63.29,63.38,166800.0,63.29,63.59,63.29,63.38,166800.0
2024-04-26 12:00:00,63.38,63.58,63.3,63.45,240650.0,63.38,63.58,63.3,63.45,240650.0
2024-04-26 12:30:00,63.53,63.64,63.5,63.56,219800.0,63.53,63.64,63.5,63.56,219800.0
2024-04-26 13:00:00,63.63,64.0,63.62,63.89,175750.0,63.63,64.0,63.62,63.89,175750.0
2024-04-26 13:30:00,63.93,63.97,63.71,63.74,281300.0,63.93,63.97,63.71,63.74,281300.0
2024-04-26 14:00:00,63.76,63.89,63.67,63.73,337550.0,63.76,63.89,63.67,63.73,337550.0
2024-04-26 14:30:00,63.67,63.76,63.56,63.56,176200.0,63.67,63.76,63.56,63.56,176200.0
2024-04-26 15:00:00,63.62,63.86,63.48,63.85,380450.0,63.62,63.86,63.48,63.85,380450.0
2024-04-26 15:30:00,63.85,63.89,63.55,63.85,986950.0,63.85,63.89,63.55,63.85,986950.0
2024-04-29 09:30:00,64.33,64.83,63.42,63.91,869750.0,64.33,64.83,63.42,63.91,869750.0
2024-04-29 10:00:00,63.92,64.38,63.92,64.17,456250.0,63.92,64.38,63.92,64.17,456250.0
2024-04-29 10:30:00,64.16,64.41,63.99,64.35,463100.0,64.16,64.41,63.99,64.35,463100.0
2024-04-29 11:00:00,64.35,64.35,64.09,64.1,218650.0,64.35,64.35,64.09,64.1,218650.0
2024-04-29 11:30:00,64.15,64.23,64.02,64.02,183950.0,64.15,64.23,64.02,64.02,183950.0
2024-04-29 12:00:00,64.06,64.06,63.96,63.96,56450.0,64.06,64.06,63.96,63.96,56450.0
2024-04-29 12:30:00,63.97,64.04,63.97,63.97,80000.0,63.97,64.04,63.97,63.97,80000.0
2024-04-29 13:00:00,63.92,64.08,63.92,63.97,127100.0,63.92,64.08,63.92,63.97,127100.0
2024-04-29 13:30:00,64.04,64.23,64.04,64.23,94200.0,64.04,64.23,64.04,64.23,94200.0
2024-04-29 14:00:00,64.2,64.2,64.07,64.1,71250.0,64.2,64.2,64.07,64.1,71250.0
2024-04-29 14:30:00,64.03,64.1,64.01,64.07,101500.0,64.03,64.1,64.01,64.07,101500.0
2024-04-29 15:00:00,64.08,64.08,63.93,64.0,114950.0,64.08,64.08,63.93,64.0,114950.0
2024-04-29 15:30:00,63.92,64.23,63.92,64.13,577050.0,63.92,64.23,63.92,64.13,577050.0
2024-04-30 09:30:00,63.99,64.28,63.77,64.28,507000.0,63.99,64.28,63.77,64.28,507000.0
2024-04-30 10:00:00,64.17,64.28,63.71,63.75,577450.0,64.17,64.28,63.71,63.75,577450.0
2024-04-30 10:30:00,63.86,63.86,63.53,63.61,289800.0,63.86,63.86,63.53,63.61,289800.0
2024-04-30 11:00:00,63.65,63.65,63.24,63.38,638850.0,63.65,63.65,63.24,63.38,638850.0
2024-04-30 11:30:00,63.31,63.32,63.04,63.2,230900.0,63.31,63.32,63.04,63.2,230900.0
2024-04-30 12:00:00,63.23,63.46,63.23,63.44,92350.0,63.23,63.46,63.23,63.44,92350.0
2024-04-30 12:30:00,63.48,63.53,63.28,63.47,247350.0,63.48,63.53,63.28,63.47,247350.0
2024-04-30 13:00:00,63.45,63.51,63.28,63.51,122650.0,63.45,63.51,63.28,63.51,122650.0
2024-04-30 13:30:00,63.44,63.65,63.41,63.62,124050.0,63.44,63.65,63.41,63.62,124050.0
2024-04-30 14:00:00,63.64,63.64,63.48,63.49,47950.0,63.64,63.64,63.48,63.49,47950.0
2024-04-30 14:30:00,63.54,63.64,63.3,63.38,242850.0,63.54,63.64,63.3,63.38,242850.0
2024-04-30 15:00:00,63.39,63.42,63.25,63.26,382350.0,63.39,63.42,63.25,63.26,382350.0
2024-04-30 15:30:00,63.29,63.32,63.12,63.19,1297350.0,63.29,63.32,63.12,63.19,1297350.0
2024-05-01 09:30:00,63.06,63.06,62.52,62.62,477350.0,63.06,63.06,62.52,62.62,477350.0
2024-05-01 10:00:00,62.56,62.64,62.4,62.57,194900.0,62.56,62.64,62.4,62.57,194900.0
2024-05-01 10:30:00,62.66,62.78,62.48,62.78,244950.0,62.66,62.78,62.48,62.78,244950.0
2024-05-01 11:00:00,62.74,62.74,62.56,62.72,119450.0,62.74,62.74,62.56,62.72,119450.0
2024-05-01 11:30:00,62.78,62.83,62.44,62.57,138950.0,62.78,62.83,62.44,62.57,138950.0
2024-05-01 12:00:00,62.55,62.6,62.46,62.6,204900.0,62.55,62.6,62.46,62.6,204900.0
2024-05-01 12:30:00,62.62,62.62,62.46,62.46,138550.0,62.62,62.62,62.46,62.46,138550.0
2024-05-01 13:00:00,62.53,62.58,62.44,62.51,135650.0,62.53,62.58,62.44,62.51,135650.0
2024-05-01 13:30:00,62.5,62.72,62.48,62.72,127550.0,62.5,62.72,62.48,62.72,127550.0
2024-05-01 14:00:00,62.62,62.77,62.57,62.69,172950.0,62.62,62.77,62.57,62.69,172950.0
2024-05-01 14:30:00,62.69,63.04,62.56,63.04,492700.0,62.69,63.04,62.56,63.04,492700.0
2024-05-01 15:00:00,62.97,63.15,62.87,62.91,315250.0,62.97,63.15,62.87,62.91,315250.0
2024-05-01 15:30:00,62.88,62.9,62.59,62.72,701600.0,62.88,62.9,62.59,62.72,701600.0
2024-05-02 09:30:00,63.09,63.36,62.88,63.01,369850.0,63.09,63.36,62.88,63.01,369850.0
2024-05-02 10:00:00,62.93,62.95,62.67,62.82,134850.0,62.93,62.95,62.67,62.82,134850.0
2024-05-02 10:30:00,62.82,62.87,62.5,62.59,147250.0,62.82,62.87,62.5,62.59,147250.0
2024-05-02 11:00:00,62.7,62.84,62.7,62.82,78150.0,62.7,62.84,62.7,62.82,78150.0
2024-05-02 11:30:00,62.88,62.88,62.6,62.63,100150.0,62.88,62.88,62.6,62.63,100150.0
2024-05-02 12:00:00,62.7,62.75,62.37,62.51,207400.0,62.7,62.75,62.37,62.51,207400.0
2024-05-02 12:30:00,62.54,62.71,62.54,62.68,70000.0,62.54,62.71,62.54,62.68,70000.0
2024-05-02 13:00:00,62.61,62.76,62.61,62.7,58750.0,62.61,62.76,62.61,62.7,58750.0
2024-05-02 13:30:00,62.69,62.73,62.54,62.73,154500.0,62.69,62.73,62.54,62.73,154500.0
2024-05-02 14:00:00,62.71,62.76,62.68,62.72,125050.0,62.71,62.76,62.68,62.72,125050.0
2024-05-02 14:30:00,62.74,62.86,62.72,62.72,63250.0,62.74,62.86,62.72,62.72,63250.0
2024-05-02 15:00:00,62.8,62.95,62.8,62.92,191450.0,62.8,62.95,62.8,62.92,191450.0
2024-05-02 15:30:00,62.85,62.85,62.67,62.75,670300.0,62.85,62.85,62.67,62.75,670300.0
2024-05-03 09:30:00,63.19,63.38,62.98,63.19,483250.0,63.19,63.38,62.98,63.19,483250.0
2024-05-03 10:00:00,63.16,63.21,63.0,63.16,530050.0,63.16,63.21,63.0,63.16,530050.0
2024-05-03 10:30:00,63.17,63.25,63.08,63.2,539300.0,63.17,63.25,63.08,63.2,539300.0
2024-05-03 11:00:00,63.16,63.21,63.15,63.18,217950.0,63.16,63.21,63.15,63.18,217950.0
2024-05-03 11:30:00,63.2,63.52,63.18,63.44,741650.0,63.2,63.52,63.18,63.44,741650.0
2024-05-03 12:00:00,63.49,63.53,63.43,63.44,82300.0,63.49,63.53,63.43,63.44,82300.0
2024-05-03 12:30:00,63.44,63.44,63.27,63.32,86500.0,63.44,63.44,63.27,63.32,86500.0
2024-05-03 13:00:00,63.31,63.34,63.19,63.31,126350.0,63.31,63.34,63.19,63.31,126350.0
2024-05-03 13:30:00,63.23,63.38,63.23,63.38,52500.0,63.23,63.38,63.23,63.38,52500.0
2024-05-03 14:00:00,63.27,63.32,63.27,63.32,72000.0,63.27,63.32,63.27,63.32,72000.0
2024-05-03 14:30:00,63.31,63.35,63.27,63.27,387050.0,63.31,63.35,63.27,63.27,387050.0
2024-05-03 15:00:00,63.33,63.36,63.26,63.3,610250.0,63.33,63.36,63.26,63.3,610250.0
2024-05-03 15:30:00,63.3,63.43,63.03,63.11,516850.0,63.3,63.43,63.03,63.11,516850.0
2024-05-06 09:30:00,63.19,63.67,63.19,63.66,482850.0,63.19,63.67,63.19,63.66,482850.0
2024-05-06 10:00:00,63.71,63.98,63.58,63.95,389850.0,63.71,63.98,63.58,63.95,389850.0
2024-05-06 10:30:00,63.97,64.04,63.85,64.01,164050.0,63.97,64.04,63.85,64.01,164050.0
2024-05-06 11:00:00,63.98,63.99,63.86,63.86,105350.0,63.98,63.99,63.86,63.86,105350.0
2024-05-06 11:30:00,63.81,63.9,63.57,63.68,210100.0,63.81,63.9,63.57,63.68,210100.0
2024-05-06 12:00:00,63.75,63.75,63.58,63.66,78850.0,63.75,63.75,63.58,63.66,78850.0
2024-05-06 12:30:00,63.7,63.78,63.7,63.78,50500.0,63.7,63.78,63.7,63.78,50500.0
2024-05-06 13:00:00,63.74,63.79,63.69,63.79,29750.0,63.74,63.79,63.69,63.79,29750.0
2024-05-06 13:30:00,63.8,63.88,63.8,63.87,148950.0,63.8,63.88,63.8,63.87,148950.0
2024-05-06 14:00:00,63.81,63.82,63.78,63.81,45900.0,63.81,63.82,63.78,63.81,45900.0
2024-05-06 14:30:00,63.77,63.79,63.74,63.77,35000.0,63.77,63.79,63.74,63.77,35000.0
2024-05-06 15:00:00,63.75,63.92,63.75,63.88,89500.0,63.75,63.92,63.75,63.88,89500.0
2024-05-06 15:30:00,63.8,63.98,63.8,63.98,533000.0,63.8,63.98,63.8,63.98,533000.0
2024-05-07 09:30:00,64.11,64.11,63.5,63.55,330750.0,64.11,64.11,63.5,63.55,330750.0
2024-05-07 10:00:00,63.64,63.91,63.56,63.8,369050.0,63.64,63.91,63.56,63.8,369050.0
2024-05-07 10:30:00,63.83,63.88,63.73,63.73,57300.0,63.83,63.88,63.73,63.73,57300.0
2024-05-07 11:00:00,63.84,63.91,63.73,63.73,120350.0,63.84,63.91,63.73,63.73,120350.0
2024-05-07 11:30:00,63.73,63.85,63.73,63.83,128750.0,63.73,63.85,63.73,63.83,128750.0
2024-05-07 12:00:00,63.84,64.06,63.76,64.06,69900.0,63.84,64.06,63.76,64.06,69900.0
2024-05-07 12:30:00,64.03,64.08,63.9,64.02,133850.0,64.03,64.08,63.9,64.02,133850.0
2024-05-07 13:00:00,64.0,64.22,64.0,64.22,60150.0,64.0,64.22,64.0,64.22,60150.0
2024-05-07 13:30:00,64.16,64.17,64.02,64.04,51150.0,64.16,64.17,64.02,64.04,51150.0
2024-05-07 14:00:00,64.11,64.11,63.97,64.06,36650.0,64.11,64.11,63.97,64.06,36650.0
2024-05-07 14:30:00,64.0,64.12,63.97,64.11,64700.0,64.0,64.12,63.97,64.11,64700.0
2024-05-07 15:00:00,64.12,64.22,64.09,64.2,275600.0,64.12,64.22,64.09,64.2,275600.0
2024-05-07 15:30:00,64.14,64.24,63.85,63.91,811700.0,64.14,64.24,63.85,63.91,811700.0
2024-05-08 09:30:00,64.08,64.3,63.97,64.1,272850.0,64.08,64.3,63.97,64.1,272850.0
2024-05-08 10:00:00,64.19,64.32,64.06,64.3,202350.0,64.19,64.32,64.06,64.3,202350.0
2024-05-08 10:30:00,64.2,64.21,64.01,64.01,135950.0,64.2,64.21,64.01,64.01,135950.0
2024-05-08 11:00:00,64.05,64.16,63.98,64.09,136250.0,64.05,64.16,63.98,64.09,136250.0
2024-05-08 11:30:00,64.09,64.09,63.86,63.86,103200.0,64.09,64.09,63.86,63.86,103200.0
2024-05-08 12:00:00,64.03,64.14,64.03,64.14,52900.0,64.03,64.14,64.03,64.14,52900.0
2024-05-08 12:30:00,64.14,64.14,63.95,63.95,33500.0,64.14,64.14,63.95,63.95,33500.0
2024-05-08 13:00:00,64.07,64.07,63.86,63.94,36250.0,64.07,64.07,63.86,63.94,36250.0
2024-05-08 13:30:00,63.94,64.0,63.86,63.94,839300.0,63.94,64.0,63.86,63.94,839300.0
2024-05-08 14:00:00,63.97,63.99,63.9,63.94,299350.0,63.97,63.99,63.9,63.94,299350.0
2024-05-08 14:30:00,63.94,63.97,63.81,63.82,138900.0,63.94,63.97,63.81,63.82,138900.0
2024-05-08 15:00:00,63.83,63.83,63.69,63.75,132150.0,63.83,63.83,63.69,63.75,132150.0
2024-05-08 15:30:00,63.75,63.83,63.62,63.62,640000.0,63.75,63.83,63.62,63.62,640000.0
2024-05-09 09:30:00,63.66,63.69,63.38,63.48,230750.0,63.66,63.69,63.38,63.48,230750.0
2024-05-09 10:00:00,63.54,63.71,63.49,63.67,265050.0,63.54,63.71,63.49,63.67,265050.0
2024-05-09 10:30:00,63.83,63.94,63.82,63.89,390800.0,63.83,63.94,63.82,63.89,390800.0
2024-05-09 11:00:00,63.91,64.17,63.89,64.17,396350.0,63.91,64.17,63.89,64.17,396350.0
2024-05-09 11:30:00,64.11,64.11,63.86,63.86,118500.0,64.11,64.11,63.86,63.86,118500.0
2024-05-09 12:00:00,63.93,63.98,63.88,63.93,301750.0,63.93,63.98,63.88,63.93,301750.0
2024-05-09 12:30:00,63.95,64.1,63.93,64.08,75000.0,63.95,64.1,63.93,64.08,75000.0
2024-05-09 13:00:00,64.03,64.2,63.98,64.12,539950.0,64.03,64.2,63.98,64.12,539950.0
2024-05-09 13:30:00,64.16,64.4,64.02,64.4,880350.0,64.16,64.4,64.02,64.4,880350.0
2024-05-09 14:00:00,64.38,64.45,64.3,64.45,85450.0,64.38,64.45,64.3,64.45,85450.0
2024-05-09 14:30:00,64.46,64.51,64.38,64.51,128900.0,64.46,64.51,64.38,64.51,128900.0
2024-05-09 15:00:00,64.47,64.54,64.43,64.43,107350.0,64.47,64.54,64.43,64.43,107350.0
2024-05-09 15:30:00,64.46,64.63,64.35,64.56,817500.0,64.46,64.63,64.35,64.56,817500.0
2024-05-10 09:30:00,64.88,65.16,64.71,65.14,460400.0,64.88,65.16,64.71,65.14,460400.0
2024-05-10 10:00:00,65.04,65.2,64.98,64.98,141000.0,65.04,65.2,64.98,64.98,141000.0
2024-05-10 10:30:00,64.84,65.0,64.84,64.95,108900.0,64.84,65.0,64.84,64.95,108900.0
2024-05-10 11:00:00,64.96,65.03,64.83,64.96,119500.0,64.96,65.03,64.83,64.96,119500.0
2024-05-10 11:30:00,64.91,64.91,64.76,64.76,60000.0,64.91,64.91,64.76,64.76,60000.0
2024-05-10 12:00:00,64.74,64.81,64.72,64.79,70500.0,64.74,64.81,64.72,64.79,70500.0
2024-05-10 12:30:00,64.68,64.68,64.5,64.5,196600.0,64.68,64.68,64.5,64.5,196600.0
2024-05-10 13:00:00,64.54,64.54,64.4,64.4,46450.0,64.54,64.54,64.4,64.4,46450.0
2024-05-10 13:30:00,64.43,64.51,64.38,64.51,51100.0,64.43,64.51,64.38,64.51,51100.0
2024-05-10 14:00:00,64.46,64.59,64.46,64.54,35000.0,64.46,64.59,64.46,64.54,35000.0
2024-05-10 14:30:00,64.53,64.74,64.53,64.69,55000.0,64.53,64.74,64.53,64.69,55000.0
2024-05-10 15:00:00,64.65,64.87,64.65,64.77,81200.0,64.65,64.87,64.65,64.77,81200.0
2024-05-10 15:30:00,64.83,64.88,64.76,64.77,255550.0,64.83,64.88,64.76,64.77,255550.0
2024-05-13 09:30:00,64.78,64.78,63.76,64.05,571600.0,64.78,64.78,63.76,64.05,571600.0
2024-05-13 10:00:00,64.11,64.29,63.97,64.16,180700.0,64.11,64.29,63.97,64.16,180700.0
2024-05-13 10:30:00,64.16,64.33,64.03,64.03,64450.0,64.16,64.33,64.03,64.03,64450.0
2024-05-13 11:00:00,64.06,64.14,64.06,64.06,127700.0,64.06,64.14,64.06,64.06,127700.0
2024-05-13 11:30:00,64.08,64.12,63.98,64.06,52500.0,64.08,64.12,63.98,64.06,52500.0
2024-05-13 12:00:00,64.06,64.29,64.06,64.29,65400.0,64.06,64.29,64.06,64.29,65400.0
2024-05-13 12:30:00,64.26,64.3,64.25,64.29,49800.0,64.26,64.3,64.25,64.29,49800.0
2024-05-13 13:00:00,64.19,64.23,64.14,64.14,40000.0,64.19,64.23,64.14,64.14,40000.0
2024-05-13 13:30:00,64.04,64.04,63.95,64.01,64000.0,64.04,64.04,63.95,64.01,64000.0
2024-05-13 14:00:00,63.9,64.0,63.9,64.0,108350.0,63.9,64.0,63.9,64.0,108350.0
2024-05-13 14:30:00,64.06,64.06,64.02,64.02,25000.0,64.06,64.06,64.02,64.02,25000.0
2024-05-13 15:00:00,64.04,64.16,64.01,64.1,70750.0,64.04,64.16,64.01,64.1,70750.0
2024-05-13 15:30:00,64.12,64.14,63.75,63.78,713950.0,64.12,64.14,63.75,63.78,713950.0
2024-05-14 09:30:00,63.66,63.93,63.6,63.73,235600.0,63.66,63.93,63.6,63.73,235600.0
2024-05-14 10:00:00,63.63,63.96,63.63,63.96,35000.0,63.63,63.96,63.63,63.96,35000.0
2024-05-14 10:30:00,63.9,63.9,63.67,63.85,72050.0,63.9,63.9,63.67,63.85,72050.0
2024-05-14 11:00:00,63.83,63.89,63.8,63.85,78950.0,63.83,63.89,63.8,63.85,78950.0
2024-05-14 11:30:00,63.83,63.83,63.73,63.73,45650.0,63.83,63.83,63.73,63.73,45650.0
2024-05-14 12:00:00,63.69,63.72,63.61,63.66,95450.0,63.69,63.72,63.61,63.66,95450.0
2024-05-14 12:30:00,63.66,63.74,63.66,63.71,116800.0,63.66,63.74,63.66,63.71,116800.0
2024-05-14 13:00:00,63.65,63.8,63.65,63.8,96750.0,63.65,63.8,63.65,63.8,96750.0
2024-05-14 13:30:00,63.76,63.77,63.76,63.76,25000.0,63.76,63.77,63.76,63.76,25000.0
2024-05-14 14:00:00,63.69,63.79,63.69,63.74,128600.0,63.69,63.79,63.69,63.74,128600.0
2024-05-14 14:30:00,63.72,63.8,63.68,63.8,60500.0,63.72,63.8,63.68,63.8,60500.0
2024-05-14 15:00:00,63.81,63.84,63.74,63.74,120300.0,63.81,63.84,63.74,63.74,120300.0
2024-05-14 15:30:00,63.77,63.77,63.43,63.43,493800.0,63.77,63.77,63.43,63.43,493800.0
2024-05-15 09:30:00,63.41,63.77,63.41,63.77,384650.0,63.41,63.77,63.41,63.77,384650.0
2024-05-15 10:00:00,63.66,63.71,63.55,63.64,173450.0,63.66,63.71,63.55,63.64,173450.0
2024-05-15 10:30:00,63.7,63.73,63.68,63.68,45000.0,63.7,63.73,63.68,63.68,45000.0
2024-05-15 11:00:00,63.71,63.76,63.64,63.67,108850.0,63.71,63.76,63.64,63.67,108850.0
2024-05-15 11:30:00,63.66,63.81,63.66,63.74,95000.0,63.66,63.81,63.66,63.74,95000.0
2024-05-15 12:00:00,63.76,63.76,63.7,63.7,75700.0,63.76,63.76,63.7,63.7,75700.0
2024-05-15 12:30:00,63.78,63.78,63.58,63.68,109550.0,63.78,63.78,63.58,63.68,109550.0
2024-05-15 13:00:00,63.75,63.75,63.7,63.73,52150.0,63.75,63.75,63.7,63.73,52150.0
2024-05-15 13:30:00,63.6,63.6,63.44,63.44,64000.0,63.6,63.6,63.44,63.44,64000.0
2024-05-15 14:00:00,63.45,63.6,63.45,63.58,55550.0,63.45,63.6,63.45,63.58,55550.0
2024-05-15 14:30:00,63.59,63.63,63.58,63.58,30000.0,63.59,63.63,63.58,63.58,30000.0
2024-05-15 15:00:00,63.54,63.54,63.48,63.52,178600.0,63.54,63.54,63.48,63.52,178600.0
2024-05-15 15:30:00,63.48,63.49,63.22,63.25,830400.0,63.48,63.49,63.22,63.25,830400.0
2024-05-16 09:30:00,63.47,63.62,63.32,63.5,383850.0,63.47,63.62,63.32,63.5,383850.0
2024-05-16 10:00:00,63.5,63.6,63.32,63.39,264900.0,63.5,63.6,63.32,63.39,264900.0
2024-05-16 10:30:00,63.44,63.5,63.27,63.35,439350.0,63.44,63.5,63.27,63.35,439350.0
2024-05-16 11:00:00,63.44,63.54,63.31,63.31,117500.0,63.44,63.54,63.31,63.31,117500.0
2024-05-16 11:30:00,63.37,63.37,63.36,63.37,44700.0,63.37,63.37,63.36,63.37,44700.0
2024-05-16 12:00:00,63.29,63.32,63.29,63.31,50000.0,63.29,63.32,63.29,63.31,50000.0
2024-05-16 12:30:00,63.3,63.36,63.21,63.36,48600.0,63.3,63.36,63.21,63.36,48600.0
2024-05-16 13:00:00,63.42,63.42,63.32,63.32,25000.0,63.42,63.42,63.32,63.32,25000.0
2024-05-16 13:30:00,63.27,63.27,63.15,63.15,21900.0,63.27,63.27,63.15,63.15,21900.0
2024-05-16 14:00:00,63.16,63.16,63.0,63.11,92850.0,63.16,63.16,63.0,63.11,92850.0
2024-05-16 14:30:00,63.11,63.17,63.11,63.15,75000.0,63.11,63.17,63.11,63.15,75000.0
2024-05-16 15:00:00,63.12,63.16,63.05,63.07,146750.0,63.12,63.16,63.05,63.07,146750.0
2024-05-16 15:30:00,63.09,63.13,62.77,62.82,969950.0,63.09,63.13,62.77,62.82,969950.0
2024-05-17 09:30:00,62.9,63.43,62.9,63.43,513700.0,62.9,63.43,62.9,63.43,513700.0
2024-05-17 10:00:00,63.39,63.43,63.27,63.43,121850.0,63.39,63.43,63.27,63.43,121850.0
2024-05-17 10:30:00,63.36,63.37,63.2,63.22,84200.0,63.36,63.37,63.2,63.22,84200.0
2024-05-17 11:00:00,63.2,63.25,63.14,63.25,153950.0,63.2,63.25,63.14,63.25,153950.0
2024-05-17 11:30:00,63.22,63.36,63.22,63.34,40000.0,63.22,63.36,63.22,63.34,40000.0
2024-05-17 12:00:00,63.4,63.4,63.33,63.34,51450.0,63.4,63.4,63.33,63.34,51450.0
2024-05-17 12:30:00,63.34,63.35,63.27,63.35,169750.0,63.34,63.35,63.27,63.35,169750.0
2024-05-17 13:00:00,63.41,63.41,63.36,63.36,61300.0,63.41,63.41,63.36,63.36,61300.0
2024-05-17 13:30:00,63.38,63.6,63.38,63.56,122500.0,63.38,63.6,63.38,63.56,122500.0
2024-05-17 14:00:00,63.57,63.72,63.51,63.61,286400.0,63.57,63.72,63.51,63.61,286400.0
2024-05-17 14:30:00,63.55,63.59,63.53,63.59,183800.0,63.55,63.59,63.53,63.59,183800.0
2024-05-17 15:00:00,63.65,63.87,63.65,63.84,333350.0,63.65,63.87,63.65,63.84,333350.0
2024-05-17 15:30:00,63.85,64.35,63.75,64.27,1059000.0,63.85,64.35,63.75,64.27,1059000.0
2024-05-20 09:30:00,64.4,64.54,64.18,64.42,576350.0,64.4,64.54,64.18,64.42,576350.0
2024-05-20 10:00:00,64.42,64.54,64.37,64.49,156650.0,64.42,64.54,64.37,64.49,156650.0
2024-05-20 10:30:00,64.48,64.48,64.4,64.45,93800.0,64.48,64.48,64.4,64.45,93800.0
2024-05-20 11:00:00,64.45,64.52,64.39,64.51,77250.0,64.45,64.52,64.39,64.51,77250.0
2024-05-20 11:30:00,64.53,64.85,64.53,64.75,159000.0,64.53,64.85,64.53,64.75,159000.0
2024-05-20 12:00:00,64.79,64.81,64.52,64.55,263300.0,64.79,64.81,64.52,64.55,263300.0
2024-05-20 12:30:00,64.58,64.6,64.32,64.32,183400.0,64.58,64.6,64.32,64.32,183400.0
2024-05-20 13:00:00,64.36,64.36,64.0,64.02,281700.0,64.36,64.36,64.0,64.02,281700.0
2024-05-20 13:30:00,64.1,64.14,63.99,64.13,213800.0,64.1,64.14,63.99,64.13,213800.0
2024-05-20 14:00:00,64.13,64.16,63.93,64.04,170450.0,64.13,64.16,63.93,64.04,170450.0
2024-05-20 14:30:00,64.12,64.12,63.9,63.95,156950.0,64.12,64.12,63.9,63.95,156950.0
2024-05-20 15:00:00,63.9,63.92,63.81,63.85,217200.0,63.9,63.92,63.81,63.85,217200.0
2024-05-20 15:30:00,63.88,63.89,63.48,63.56,525700.0,63.88,63.89,63.48,63.56,525700.0
2024-05-21 09:30:00,63.8,63.8,63.53,63.53,241100.0,63.8,63.8,63.53,63.53,241100.0
2024-05-21 10:00:00,63.59,63.84,63.53,63.68,146600.0,63.59,63.84,63.53,63.68,146600.0
2024-05-21 10:30:00,63.65,63.65,63.4,63.4,130000.0,63.65,63.65,63.4,63.4,130000.0
2024-05-21 11:00:00,63.5,63.53,63.37,63.37,110500.0,63.5,63.53,63.37,63.37,110500.0
2024-05-21 11:30:00,63.51,63.52,63.42,63.43,91650.0,63.51,63.52,63.42,63.43,91650.0
2024-05-21 12:00:00,63.39,63.5,63.35,63.49,60000.0,63.39,63.5,63.35,63.49,60000.0
2024-05-21 12:30:00,63.49,63.55,63.49,63.55,103250.0,63.49,63.55,63.49,63.55,103250.0
2024-05-21 13:00:00,63.53,63.53,63.39,63.45,88500.0,63.53,63.53,63.39,63.45,88500.0
2024-05-21 13:30:00,63.45,63.7,63.45,63.7,121100.0,63.45,63.7,63.45,63.7,121100.0
2024-05-21 14:00:00,63.75,63.78,63.59,63.59,118750.0,63.75,63.78,63.59,63.59,118750.0
2024-05-21 14:30:00,63.57,63.58,63.46,63.58,124300.0,63.57,63.58,63.46,63.58,124300.0
2024-05-21 15:00:00,63.58,63.63,63.51,63.54,114250.0,63.58,63.63,63.51,63.54,114250.0
2024-05-21 15:30:00,63.48,63.67,63.35,63.36,553400.0,63.48,63.67,63.35,63.36,553400.0
2024-05-22 09:30:00,63.52,63.64,63.32,63.32,298750.0,63.52,63.64,63.32,63.32,298750.0
2024-05-22 10:00:00,63.2,63.3,63.07,63.16,158150.0,63.2,63.3,63.07,63.16,158150.0
2024-05-22 10:30:00,63.05,63.11,62.82,62.83,157500.0,63.05,63.11,62.82,62.83,157500.0
2024-05-22 11:00:00,62.9,63.15,62.9,63.15,100500.0,62.9,63.15,62.9,63.15,100500.0
2024-05-22 11:30:00,63.1,63.21,63.1,63.14,161350.0,63.1,63.21,63.1,63.14,161350.0
2024-05-22 12:00:00,63.19,63.28,63.18,63.22,86900.0,63.19,63.28,63.18,63.22,86900.0
2024-05-22 12:30:00,63.2,63.27,63.2,63.24,126950.0,63.2,63.27,63.2,63.24,126950.0
2024-05-22 13:00:00,63.24,63.26,63.12,63.12,60000.0,63.24,63.26,63.12,63.12,60000.0
2024-05-22 13:30:00,63.14,63.14,62.94,63.08,206300.0,63.14,63.14,62.94,63.08,206300.0
2024-05-22 14:00:00,63.14,63.15,63.04,63.06,79750.0,63.14,63.15,63.04,63.06,79750.0
2024-05-22 14:30:00,63.01,63.23,62.98,63.23,176500.0,63.01,63.23,62.98,63.23,176500.0
2024-05-22 15:00:00,63.18,63.21,63.08,63.08,142100.0,63.18,63.21,63.08,63.08,142100.0
2024-05-22 15:30:00,63.11,63.18,62.95,63.01,389250.0,63.11,63.18,62.95,63.01,389250.0
2024-05-23 09:30:00,63.2,63.3,62.71,62.92,333050.0,63.2,63.3,62.71,62.92,333050.0
2024-05-23 10:00:00,62.92,63.21,62.92,63.2,191500.0,62.92,63.21,62.92,63.2,191500.0
2024-05-23 10:30:00,63.23,63.25,63.03,63.11,222600.0,63.23,63.25,63.03,63.11,222600.0
2024-05-23 11:00:00,63.1,63.27,63.03,63.27,185200.0,63.1,63.27,63.03,63.27,185200.0
2024-05-23 11:30:00,63.27,63.31,63.24,63.28,120450.0,63.27,63.31,63.24,63.28,120450.0
2024-05-23 12:00:00,63.29,63.31,63.18,63.21,96500.0,63.29,63.31,63.18,63.21,96500.0
2024-05-23 12:30:00,63.18,63.22,63.14,63.14,49650.0,63.18,63.22,63.14,63.14,49650.0
2024-05-23 13:00:00,63.15,63.16,63.05,63.1,82200.0,63.15,63.16,63.05,63.1,82200.0
2024-05-23 13:30:00,63.06,63.1,62.91,62.97,75000.0,63.06,63.1,62.91,62.97,75000.0
2024-05-23 14:00:00,62.89,62.99,62.86,62.88,165450.0,62.89,62.99,62.86,62.88,165450.0
2024-05-23 14:30:00,62.83,62.92,62.62,62.66,155600.0,62.83,62.92,62.62,62.66,155600.0
2024-05-23 15:00:00,62.71,62.77,62.61,62.77,261650.0,62.71,62.77,62.61,62.77,261650.0
2024-05-23 15:30:00,62.78,62.81,62.61,62.73,342800.0,62.78,62.81,62.61,62.73,342800.0
2024-05-24 09:30:00,63.0,63.18,62.86,62.97,284300.0,63.0,63.18,62.86,62.97,284300.0
2024-05-24 10:00:00,62.98,63.3,62.98,63.22,180200.0,62.98,63.3,62.98,63.22,180200.0
2024-05-24 10:30:00,63.18,63.24,63.04,63.21,100000.0,63.18,63.24,63.04,63.21,100000.0
2024-05-24 11:00:00,63.2,63.25,63.1,63.17,300950.0,63.2,63.25,63.1,63.17,300950.0
2024-05-24 11:30:00,63.21,63.3,63.14,63.21,522900.0,63.21,63.3,63.14,63.21,522900.0
2024-05-24 12:00:00,63.21,63.22,63.18,63.18,180000.0,63.21,63.22,63.18,63.18,180000.0
2024-05-24 12:30:00,63.16,63.22,63.06,63.18,135000.0,63.16,63.22,63.06,63.18,135000.0
2024-05-24 13:00:00,63.2,63.29,63.09,63.29,115100.0,63.2,63.29,63.09,63.29,115100.0
2024-05-24 13:30:00,63.23,63.28,63.18,63.23,130750.0,63.23,63.28,63.18,63.23,130750.0
2024-05-24 14:00:00,63.25,63.25,63.03,63.03,76750.0,63.25,63.25,63.03,63.03,76750.0
2024-05-24 14:30:00,63.09,63.09,63.0,63.03,50000.0,63.09,63.09,63.0,63.03,50000.0
2024-05-24 15:00:00,63.03,63.2,62.92,63.18,152100.0,63.03,63.2,62.92,63.18,152100.0
2024-05-24 15:30:00,63.14,63.14,62.94,62.95,538050.0,63.14,63.14,62.94,62.95,538050.0
2024-05-28 09:30:00,63.2,63.2,62.66,62.79,577050.0,63.2,63.2,62.66,62.79,577050.0
2024-05-28 10:00:00,62.8,62.96,62.8,62.92,133850.0,62.8,62.96,62.8,62.92,133850.0
2024-05-28 10:30:00,62.88,62.88,62.66,62.67,40200.0,62.88,62.88,62.66,62.67,40200.0
2024-05-28 11:00:00,62.72,62.78,62.6,62.69,98700.0,62.72,62.78,62.6,62.69,98700.0
2024-05-28 11:30:00,62.72,62.77,62.63,62.72,177000.0,62.72,62.77,62.63,62.72,177000.0
2024-05-28 12:00:00,62.72,62.75,62.69,62.74,170000.0,62.72,62.75,62.69,62.74,170000.0
2024-05-28 12:30:00,62.73,62.9,62.71,62.9,161650.0,62.73,62.9,62.71,62.9,161650.0
2024-05-28 13:00:00,62.9,63.12,62.83,63.12,151950.0,62.9,63.12,62.83,63.12,151950.0
2024-05-28 13:30:00,63.1,63.23,63.06,63.15,276200.0,63.1,63.23,63.06,63.15,276200.0
2024-05-28 14:00:00,63.13,63.17,63.01,63.01,115050.0,63.13,63.17,63.01,63.01,115050.0
2024-05-28 14:30:00,63.08,63.08,62.74,62.87,231550.0,63.08,63.08,62.74,62.87,231550.0
2024-05-28 15:00:00,62.94,62.94,62.88,62.88,43250.0,62.94,62.94,62.88,62.88,43250.0
2024-05-28 15:30:00,62.88,63.08,62.88,63.03,622900.0,62.88,63.08,62.88,63.03,622900.0
2024-05-29 09:30:00,62.81,62.81,62.42,62.43,411450.0,62.81,62.81,62.42,62.43,411450.0
2024-05-29 10:00:00,62.39,62.46,62.01,62.06,707050.0,62.39,62.46,62.01,62.06,707050.0
2024-05-29 10:30:00,62.06,62.13,61.72,61.93,818850.0,62.06,62.13,61.72,61.93,818850.0
2024-05-29 11:00:00,62.01,62.02,61.8,61.9,252600.0,62.01,62.02,61.8,61.9,252600.0
2024-05-29 11:30:00,61.92,61.97,61.76,61.91,281800.0,61.92,61.97,61.76,61.91,281800.0
2024-05-29 12:00:00,61.91,62.01,61.84,61.91,149150.0,61.91,62.01,61.84,61.91,149150.0
2024-05-29 12:30:00,61.94,61.98,61.84,61.89,94950.0,61.94,61.98,61.84,61.89,94950.0
2024-05-29 13:00:00,61.89,61.89,61.66,61.7,175700.0,61.89,61.89,61.66,61.7,175700.0
2024-05-29 13:30:00,61.72,61.72,61.54,61.64,249900.0,61.72,61.72,61.54,61.64,249900.0
2024-05-29 14:00:00,61.68,61.68,61.52,61.52,199350.0,61.68,61.68,61.52,61.52,199350.0
2024-05-29 14:30:00,61.54,61.56,61.48,61.51,163850.0,61.54,61.56,61.48,61.51,163850.0
2024-05-29 15:00:00,61.54,61.71,61.46,61.65,269300.0,61.54,61.71,61.46,61.65,269300.0
2024-05-29 15:30:00,61.65,61.69,61.4,61.4,723200.0,61.65,61.69,61.4,61.4,723200.0
2024-05-30 09:30:00,61.61,61.61,61.11,61.42,479300.0,61.61,61.61,61.11,61.42,479300.0
2024-05-30 10:00:00,61.43,61.46,61.17,61.3,180300.0,61.43,61.46,61.17,61.3,180300.0
2024-05-30 10:30:00,61.32,61.34,61.19,61.3,142100.0,61.32,61.34,61.19,61.3,142100.0
2024-05-30 11:00:00,61.3,61.64,61.22,61.64,313350.0,61.3,61.64,61.22,61.64,313350.0
2024-05-30 11:30:00,61.58,61.74,61.57,61.57,188600.0,61.58,61.74,61.57,61.57,188600.0
2024-05-30 12:00:00,61.6,61.72,61.6,61.62,151950.0,61.6,61.72,61.6,61.62,151950.0
2024-05-30 12:30:00,61.66,61.74,61.62,61.74,70300.0,61.66,61.74,61.62,61.74,70300.0
2024-05-30 13:00:00,61.65,61.88,61.65,61.83,160250.0,61.65,61.88,61.65,61.83,160250.0
2024-05-30 13:30:00,61.86,61.96,61.86,61.89,137350.0,61.86,61.96,61.86,61.89,137350.0
2024-05-30 14:00:00,61.84,61.98,61.84,61.95,55700.0,61.84,61.98,61.84,61.95,55700.0
2024-05-30 14:30:00,61.96,62.0,61.94,61.98,95000.0,61.96,62.0,61.94,61.98,95000.0
2024-05-30 15:00:00,61.98,61.98,61.91,61.96,112800.0,61.98,61.98,61.91,61.96,112800.0
2024-05-30 15:30:00,61.96,62.16,61.9,62.14,516850.0,61.96,62.16,61.9,62.14,516850.0
2024-05-31 09:30:00,62.52,62.52,62.28,62.34,233200.0,62.52,62.52,62.28,62.34,233200.0
2024-05-31 10:00:00,62.26,62.26,61.27,61.29,271300.0,62.26,62.26,61.27,61.29,271300.0
2024-05-31 10:30:00,61.27,61.36,61.19,61.25,227450.0,61.27,61.36,61.19,61.25,227450.0
2024-05-31 11:00:00,61.25,61.39,61.23,61.39,81350.0,61.25,61.39,61.23,61.39,81350.0
2024-05-31 11:30:00,61.47,61.49,61.4,61.4,78950.0,61.47,61.49,61.4,61.4,78950.0
2024-05-31 12:00:00,61.35,61.35,61.3,61.3,32000.0,61.35,61.35,61.3,61.3,32000.0
2024-05-31 12:30:00,61.34,61.42,61.34,61.42,145400.0,61.34,61.42,61.34,61.42,145400.0
2024-05-31 13:00:00,61.41,61.58,61.41,61.58,219950.0,61.41,61.58,61.41,61.58,219950.0
2024-05-31 13:30:00,61.7,61.81,61.68,61.68,138050.0,61.7,61.81,61.68,61.68,138050.0
2024-05-31 14:00:00,61.66,61.75,61.63,61.71,76250.0,61.66,61.75,61.63,61.71,76250.0
2024-05-31 14:30:00,61.7,61.72,61.53,61.6,147500.0,61.7,61.72,61.53,61.6,147500.0
2024-05-31 15:00:00,61.6,61.86,61.55,61.79,120400.0,61.6,61.86,61.55,61.79,120400.0
2024-05-31 15:30:00,61.74,62.44,61.73,62.32,1026900.0,61.74,62.44,61.73,62.32,1026900.0
2024-06-03 09:30:00,62.78,63.04,61.77,61.83,406950.0,62.78,63.04,61.77,61.83,406950.0
2024-06-03 10:00:00,62.0,62.05,61.07,61.17,364850.0,62.0,62.05,61.07,61.17,364850.0
2024-06-03 10:30:00,61.27,61.84,61.07,61.65,398350.0,61.27,61.84,61.07,61.65,398350.0
2024-06-03 11:00:00,61.71,61.71,61.11,61.28,307000.0,61.71,61.71,61.11,61.28,307000.0
2024-06-03 11:30:00,61.17,61.24,60.74,60.94,492500.0,61.17,61.24,60.74,60.94,492500.0
2024-06-03 12:00:00,60.84,60.91,60.8,60.91,185050.0,60.84,60.91,60.8,60.91,185050.0
2024-06-03 12:30:00,60.84,61.09,60.81,60.81,167750.0,60.84,61.09,60.81,60.81,167750.0
2024-06-03 13:00:00,60.9,61.02,60.81,60.91,99800.0,60.9,61.02,60.81,60.91,99800.0
2024-06-03 13:30:00,60.87,60.95,60.78,60.87,330750.0,60.87,60.95,60.78,60.87,330750.0
2024-06-03 14:00:00,60.9,60.9,60.59,60.68,263750.0,60.9,60.9,60.59,60.68,263750.0
2024-06-03 14:30:00,60.6,60.99,60.6,60.95,233400.0,60.6,60.99,60.6,60.95,233400.0
2024-06-03 15:00:00,60.95,61.29,60.95,61.26,163450.0,60.95,61.29,60.95,61.26,163450.0
2024-06-03 15:30:00,61.25,61.54,61.18,61.53,681900.0,61.25,61.54,61.18,61.53,681900.0
2024-06-04 09:30:00,62.26,62.26,61.87,61.95,840500.0,62.26,62.26,61.87,61.95,840500.0
2024-06-04 10:00:00,61.84,61.86,61.53,61.55,209200.0,61.84,61.86,61.53,61.55,209200.0
2024-06-04 10:30:00,61.49,61.56,61.42,61.44,162450.0,61.49,61.56,61.42,61.44,162450.0
2024-06-04 11:00:00,61.44,61.44,61.27,61.37,151000.0,61.44,61.44,61.27,61.37,151000.0
2024-06-04 11:30:00,61.42,61.75,61.33,61.48,105000.0,61.42,61.75,61.33,61.48,105000.0
2024-06-04 12:00:00,61.49,61.49,61.32,61.32,57500.0,61.49,61.49,61.32,61.32,57500.0
2024-06-04 12:30:00,61.3,61.46,61.3,61.46,25000.0,61.3,61.46,61.3,61.46,25000.0
2024-06-04 13:00:00,61.4,61.49,61.39,61.49,85000.0,61.4,61.49,61.39,61.49,85000.0
2024-06-04 13:30:00,61.54,61.61,61.48,61.48,57950.0,61.54,61.61,61.48,61.48,57950.0
2024-06-04 14:00:00,61.59,61.64,61.55,61.57,80450.0,61.59,61.64,61.55,61.57,80450.0
2024-06-04 14:30:00,61.58,61.77,61.55,61.77,131950.0,61.58,61.77,61.55,61.77,131950.0
2024-06-04 15:00:00,61.69,61.69,61.53,61.58,154500.0,61.69,61.69,61.53,61.58,154500.0
2024-06-04 15:30:00,61.55,61.63,61.51,61.51,691050.0,61.55,61.63,61.51,61.51,691050.0
2024-06-05 09:30:00,61.88,62.03,61.82,61.9,261950.0,61.88,62.03,61.82,61.9,261950.0
2024-06-05 10:00:00,61.81,61.81,61.64,61.8,89800.0,61.81,61.81,61.64,61.8,89800.0
2024-06-05 10:30:00,61.8,62.39,61.8,62.39,230700.0,61.8,62.39,61.8,62.39,230700.0
2024-06-05 11:00:00,62.46,62.67,62.35,62.53,213600.0,62.46,62.67,62.35,62.53,213600.0
2024-06-05 11:30:00,62.6,62.9,62.5,62.81,203400.0,62.6,62.9,62.5,62.81,203400.0
2024-06-05 12:00:00,62.85,63.08,62.85,63.01,295000.0,62.85,63.08,62.85,63.01,295000.0
2024-06-05 12:30:00,62.95,63.06,62.95,63.04,106550.0,62.95,63.06,62.95,63.04,106550.0
2024-06-05 13:00:00,63.04,63.05,62.87,62.98,132750.0,63.04,63.05,62.87,62.98,132750.0
2024-06-05 13:30:00,63.02,63.13,62.99,63.09,267950.0,63.02,63.13,62.99,63.09,267950.0
2024-06-05 14:00:00,63.1,63.13,63.06,63.1,160550.0,63.1,63.13,63.06,63.1,160550.0
2024-06-05 14:30:00,63.12,63.22,63.1,63.13,355000.0,63.12,63.22,63.1,63.13,355000.0
2024-06-05 15:00:00,63.18,63.21,63.04,63.04,139400.0,63.18,63.21,63.04,63.04,139400.0
2024-06-05 15:30:00,63.0,63.04,62.82,62.98,389650.0,63.0,63.04,62.82,62.98,389650.0
2024-06-06 09:30:00,63.45,63.45,63.06,63.06,519550.0,63.45,63.45,63.06,63.06,519550.0
2024-06-06 10:00:00,63.12,63.53,63.12,63.53,372500.0,63.12,63.53,63.12,63.53,372500.0
2024-06-06 10:30:00,63.53,63.53,63.34,63.37,200500.0,63.53,63.53,63.34,63.37,200500.0
2024-06-06 11:00:00,63.4,63.48,63.38,63.38,100750.0,63.4,63.48,63.38,63.38,100750.0
2024-06-06 11:30:00,63.3,63.46,63.23,63.35,202500.0,63.3,63.46,63.23,63.35,202500.0
2024-06-06 12:00:00,63.39,63.43,63.36,63.41,150000.0,63.39,63.43,63.36,63.41,150000.0
2024-06-06 12:30:00,63.42,63.88,63.42,63.85,170000.0,63.42,63.88,63.42,63.85,170000.0
2024-06-06 13:00:00,63.87,64.01,63.87,63.93,163600.0,63.87,64.01,63.87,63.93,163600.0
2024-06-06 13:30:00,63.97,63.99,63.85,63.85,89400.0,63.97,63.99,63.85,63.85,89400.0
2024-06-06 14:00:00,63.79,63.8,63.72,63.8,101150.0,63.79,63.8,63.72,63.8,101150.0
2024-06-06 14:30:00,63.89,64.1,63.88,64.1,144700.0,63.89,64.1,63.88,64.1,144700.0
2024-06-06 15:00:00,64.12,64.21,64.1,64.21,103800.0,64.12,64.21,64.1,64.21,103800.0
2024-06-06 15:30:00,64.21,64.42,64.14,64.26,969100.0,64.21,64.42,64.14,64.26,969100.0
2024-06-07 09:30:00,64.53,64.8,64.48,64.57,658900.0,64.53,64.8,64.48,64.57,658900.0
2024-06-07 10:00:00,64.64,64.64,64.28,64.32,147200.0,64.64,64.64,64.28,64.32,147200.0
2024-06-07 10:30:00,64.28,64.45,64.28,64.42,310350.0,64.28,64.45,64.28,64.42,310350.0
2024-06-07 11:00:00,64.24,64.26,64.19,64.19,48000.0,64.24,64.26,64.19,64.19,48000.0
2024-06-07 11:30:00,64.3,64.3,64.09,64.24,86800.0,64.3,64.3,64.09,64.24,86800.0
2024-06-07 12:00:00,64.3,64.32,64.17,64.3,106600.0,64.3,64.32,64.17,64.3,106600.0
2024-06-07 12:30:00,64.29,64.43,64.29,64.39,44150.0,64.29,64.43,64.29,64.39,44150.0
2024-06-07 13:00:00,64.31,64.36,64.22,64.22,83750.0,64.31,64.36,64.22,64.22,83750.0
2024-06-07 13:30:00,64.12,64.15,63.95,64.05,100450.0,64.12,64.15,63.95,64.05,100450.0
2024-06-07 14:00:00,63.95,63.95,63.64,63.74,116000.0,63.95,63.95,63.64,63.74,116000.0
2024-06-07 14:30:00,63.74,63.78,63.59,63.59,268950.0,63.74,63.78,63.59,63.59,268950.0
2024-06-07 15:00:00,63.53,63.56,63.39,63.52,261200.0,63.53,63.56,63.39,63.52,261200.0
2024-06-07 15:30:00,63.52,63.53,63.27,63.27,848250.0,63.52,63.53,63.27,63.27,848250.0
2024-06-10 09:30:00,63.38,63.53,63.09,63.09,263950.0,63.38,63.53,63.09,63.09,263950.0
2024-06-10 10:00:00,63.09,63.09,62.84,62.88,346500.0,63.09,63.09,62.84,62.88,346500.0
2024-06-10 10:30:00,62.98,63.17,62.98,63.01,86600.0,62.98,63.17,62.98,63.01,86600.0
2024-06-10 11:00:00,62.94,63.01,62.88,62.9,187450.0,62.94,63.01,62.88,62.9,187450.0
2024-06-10 11:30:00,62.88,62.94,62.74,62.94,80500.0,62.88,62.94,62.74,62.94,80500.0
2024-06-10 12:00:00,62.96,63.06,62.87,63.06,52500.0,62.96,63.06,62.87,63.06,52500.0
2024-06-10 12:30:00,63.08,63.18,62.96,62.96,102750.0,63.08,63.18,62.96,62.96,102750.0
2024-06-10 13:00:00,62.86,62.9,62.86,62.88,65750.0,62.86,62.9,62.86,62.88,65750.0
2024-06-10 13:30:00,62.91,62.95,62.86,62.86,50400.0,62.91,62.95,62.86,62.86,50400.0
2024-06-10 14:00:00,62.85,62.85,62.49,62.49,229500.0,62.85,62.85,62.49,62.49,229500.0
2024-06-10 14:30:00,62.47,62.63,62.42,62.63,82500.0,62.47,62.63,62.42,62.63,82500.0
2024-06-10 15:00:00,62.54,62.56,62.42,62.46,199900.0,62.54,62.56,62.42,62.46,199900.0
2024-06-10 15:30:00,62.46,62.64,62.42,62.51,493450.0,62.46,62.64,62.42,62.51,493450.0
2024-06-11 09:30:00,62.33,62.45,61.85,61.85,483750.0,62.33,62.45,61.85,61.85,483750.0
2024-06-11 10:00:00,61.82,62.0,61.82,61.95,222100.0,61.82,62.0,61.82,61.95,222100.0
2024-06-11 10:30:00,61.9,62.06,61.81,62.06,173800.0,61.9,62.06,61.81,62.06,173800.0
2024-06-11 11:00:00,61.97,61.98,61.69,61.75,102500.0,61.97,61.98,61.69,61.75,102500.0
2024-06-11 11:30:00,61.8,61.82,61.64,61.66,130650.0,61.8,61.82,61.64,61.66,130650.0
2024-06-11 12:00:00,61.7,61.84,61.7,61.79,73600.0,61.7,61.84,61.7,61.79,73600.0
2024-06-11 12:30:00,61.75,61.83,61.69,61.75,65300.0,61.75,61.83,61.69,61.75,65300.0
2024-06-11 13:00:00,61.88,61.9,61.83,61.86,60200.0,61.88,61.9,61.83,61.86,60200.0
2024-06-11 13:30:00,61.88,62.09,61.88,62.09,96000.0,61.88,62.09,61.88,62.09,96000.0
2024-06-11 14:00:00,62.09,62.32,62.09,62.31,73400.0,62.09,62.32,62.09,62.31,73400.0
2024-06-11 14:30:00,62.34,62.4,62.26,62.4,95550.0,62.34,62.4,62.26,62.4,95550.0
2024-06-11 15:00:00,62.56,62.58,62.47,62.47,108550.0,62.56,62.58,62.47,62.47,108550.0
2024-06-11 15:30:00,62.47,62.67,62.46,62.67,243250.0,62.47,62.67,62.46,62.67,243250.0
2024-06-12 09:30:00,62.75,62.75,62.48,62.54,278000.0,62.75,62.75,62.48,62.54,278000.0
2024-06-12 10:00:00,62.65,63.09,62.65,63.04,186450.0,62.65,63.09,62.65,63.04,186450.0
2024-06-12 10:30:00,62.99,62.99,62.68,62.68,58500.0,62.99,62.99,62.68,62.68,58500.0
2024-06-12 11:00:00,62.84,63.36,62.84,63.26,256050.0,62.84,63.36,62.84,63.26,256050.0
2024-06-12 11:30:00,63.26,63.52,63.26,63.42,227600.0,63.26,63.52,63.26,63.42,227600.0
2024-06-12 12:00:00,63.44,63.6,63.39,63.54,304650.0,63.44,63.6,63.39,63.54,304650.0
2024-06-12 12:30:00,63.55,63.55,63.41,63.41,65000.0,63.55,63.55,63.41,63.41,65000.0
2024-06-12 13:00:00,63.32,63.46,63.32,63.46,35400.0,63.32,63.46,63.32,63.46,35400.0
2024-06-12 13:30:00,63.43,63.55,63.41,63.55,142900.0,63.43,63.55,63.41,63.55,142900.0
2024-06-12 14:00:00,63.5,63.55,63.35,63.4,160100.0,63.5,63.55,63.35,63.4,160100.0
2024-06-12 14:30:00,63.4,63.47,63.35,63.45,71250.0,63.4,63.47,63.35,63.45,71250.0
2024-06-12 15:00:00,63.51,63.85,63.42,63.42,252650.0,63.51,63.85,63.42,63.42,252650.0
2024-06-12 15:30:00,63.41,63.58,63.34,63.48,628100.0,63.41,63.58,63.34,63.48,628100.0
2024-06-13 09:30:00,63.77,65.87,63.77,65.55,912650.0,63.77,65.87,63.77,65.55,912650.0
2024-06-13 10:00:00,65.55,65.84,64.94,64.95,690800.0,65.55,65.84,64.94,64.95,690800.0
2024-06-13 10:30:00,64.94,65.22,64.94,65.14,282550.0,64.94,65.22,64.94,65.14,282550.0
2024-06-13 11:00:00,65.21,65.32,65.03,65.13,235000.0,65.21,65.32,65.03,65.13,235000.0
2024-06-13 11:30:00,65.15,65.28,65.15,65.21,116250.0,65.15,65.28,65.15,65.21,116250.0
2024-06-13 12:00:00,65.16,65.17,65.08,65.16,102800.0,65.16,65.17,65.08,65.16,102800.0
2024-06-13 12:30:00,65.11,65.16,65.07,65.07,76000.0,65.11,65.16,65.07,65.07,76000.0
2024-06-13 13:00:00,65.07,65.08,64.6,64.6,138950.0,65.07,65.08,64.6,64.6,138950.0
2024-06-13 13:30:00,64.58,65.02,64.56,65.02,180900.0,64.58,65.02,64.56,65.02,180900.0
2024-06-13 14:00:00,65.04,65.04,64.93,65.04,327500.0,65.04,65.04,64.93,65.04,327500.0
2024-06-13 14:30:00,65.07,65.19,65.05,65.14,129850.0,65.07,65.19,65.05,65.14,129850.0
2024-06-13 15:00:00,65.11,65.11,65.0,65.0,360600.0,65.11,65.11,65.0,65.0,360600.0
2024-06-13 15:30:00,65.0,65.37,64.96,65.31,767650.0,65.0,65.37,64.96,65.31,767650.0
2024-06-14 09:30:00,65.4,65.5,65.0,65.02,524100.0,65.4,65.5,65.0,65.02,524100.0
2024-06-14 10:00:00,65.09,65.38,65.09,65.14,137850.0,65.09,65.38,65.09,65.14,137850.0
2024-06-14 10:30:00,65.0,65.07,64.75,64.92,87600.0,65.0,65.07,64.75,64.92,87600.0
2024-06-14 11:00:00,64.95,65.05,64.9,65.05,136200.0,64.95,65.05,64.9,65.05,136200.0
2024-06-14 11:30:00,64.95,65.04,64.89,64.94,112700.0,64.95,65.04,64.89,64.94,112700.0
2024-06-14 12:00:00,64.97,64.97,64.82,64.82,85700.0,64.97,64.97,64.82,64.82,85700.0
2024-06-14 12:30:00,64.82,64.94,64.82,64.9,106700.0,64.82,64.94,64.82,64.9,106700.0
2024-06-14 13:00:00,64.89,64.9,64.81,64.86,117500.0,64.89,64.9,64.81,64.86,117500.0
2024-06-14 13:30:00,64.91,65.11,64.91,65.06,207350.0,64.91,65.11,64.91,65.06,207350.0
2024-06-14 14:00:00,65.03,65.03,64.84,64.87,121550.0,65.03,65.03,64.84,64.87,121550.0
2024-06-14 14:30:00,64.9,65.15,64.9,65.07,213050.0,64.9,65.15,64.9,65.07,213050.0
2024-06-14 15:00:00,65.06,65.11,65.05,65.1,60050.0,65.06,65.11,65.05,65.1,60050.0
2024-06-14 15:30:00,65.07,65.51,65.07,65.48,461750.0,65.07,65.51,65.07,65.48,461750.0
2024-06-17 09:30:00,66.53,67.18,65.9,66.94,913250.0,66.53,67.18,65.9,66.94,913250.0
2024-06-17 10:00:00,66.94,67.11,66.65,66.91,456650.0,66.94,67.11,66.65,66.91,456650.0
2024-06-17 10:30:00,66.95,66.97,66.65,66.79,254200.0,66.95,66.97,66.65,66.79,254200.0
2024-06-17 11:00:00,66.81,67.1,66.81,66.98,256950.0,66.81,67.1,66.81,66.98,256950.0
2024-06-17 11:30:00,67.0,67.01,66.8,66.98,407700.0,67.0,67.01,66.8,66.98,407700.0
2024-06-17 12:00:00,67.03,67.36,66.97,67.24,405600.0,67.03,67.36,66.97,67.24,405600.0
2024-06-17 12:30:00,67.19,67.37,67.13,67.3,229150.0,67.19,67.37,67.13,67.3,229150.0
2024-06-17 13:00:00,67.39,67.65,67.35,67.57,384900.0,67.39,67.65,67.35,67.57,384900.0
2024-06-17 13:30:00,67.55,67.58,67.31,67.4,467450.0,67.55,67.58,67.31,67.4,467450.0
2024-06-17 14:00:00,67.38,67.65,67.38,67.64,428250.0,67.38,67.65,67.38,67.64,428250.0
2024-06-17 14:30:00,67.67,67.68,67.39,67.41,190600.0,67.67,67.68,67.39,67.41,190600.0
2024-06-17 15:00:00,67.39,67.64,67.39,67.64,229450.0,67.39,67.64,67.39,67.64,229450.0
2024-06-17 15:30:00,67.61,67.68,67.3,67.39,841600.0,67.61,67.68,67.3,67.39,841600.0
2024-06-18 09:30:00,68.7,68.7,67.4,68.07,1615100.0,68.7,68.7,67.4,68.07,1615100.0
2024-06-18 10:00:00,67.88,68.53,67.87,68.52,673900.0,67.88,68.53,67.87,68.52,673900.0
2024-06-18 10:30:00,68.59,68.64,68.32,68.32,281500.0,68.59,68.64,68.32,68.32,281500.0
2024-06-18 11:00:00,68.39,68.45,68.19,68.31,556500.0,68.39,68.45,68.19,68.31,556500.0
2024-06-18 11:30:00,68.31,68.72,68.31,68.69,284550.0,68.31,68.72,68.31,68.69,284550.0
2024-06-18 12:00:00,68.73,69.26,68.73,68.8,523150.0,68.73,69.26,68.73,68.8,523150.0
2024-06-18 12:30:00,68.83,69.1,68.6,69.05,2007100.0,68.83,69.1,68.6,69.05,2007100.0
2024-06-18 13:00:00,69.1,69.25,69.02,69.05,249250.0,69.1,69.25,69.02,69.05,249250.0
2024-06-18 13:30:00,69.1,69.11,68.76,68.76,652500.0,69.1,69.11,68.76,68.76,652500.0
2024-06-18 14:00:00,68.66,68.76,68.5,68.75,341700.0,68.66,68.76,68.5,68.75,341700.0
2024-06-18 14:30:00,68.76,68.83,68.7,68.79,142100.0,68.76,68.83,68.7,68.79,142100.0
2024-06-18 15:00:00,68.79,68.87,68.4,68.67,1197250.0,68.79,68.87,68.4,68.67,1197250.0
2024-06-18 15:30:00,68.69,68.69,68.41,68.56,979000.0,68.69,68.69,68.41,68.56,979000.0
2024-06-20 09:30:00,68.91,68.91,67.54,67.58,1213850.0,68.91,68.91,67.54,67.58,1213850.0
2024-06-20 10:00:00,67.48,67.58,65.72,65.79,940450.0,67.48,67.58,65.72,65.79,940450.0
2024-06-20 10:30:00,65.79,65.87,65.35,65.35,1204800.0,65.79,65.87,65.35,65.35,1204800.0
2024-06-20 11:00:00,65.4,65.62,65.16,65.32,410550.0,65.4,65.62,65.16,65.32,410550.0
2024-06-20 11:30:00,65.23,65.23,64.72,64.78,386900.0,65.23,65.23,64.72,64.78,386900.0
2024-06-20 12:00:00,64.82,64.86,64.52,64.53,413800.0,64.82,64.86,64.52,64.53,413800.0
2024-06-20 12:30:00,64.55,64.76,64.32,64.72,515350.0,64.55,64.76,64.32,64.72,515350.0
2024-06-20 13:00:00,64.72,64.72,64.3,64.47,557700.0,64.72,64.72,64.3,64.47,557700.0
2024-06-20 13:30:00,64.53,64.53,64.12,64.29,1466550.0,64.53,64.53,64.12,64.29,1466550.0
2024-06-20 14:00:00,64.31,64.49,64.28,64.32,326300.0,64.31,64.49,64.28,64.32,326300.0
2024-06-20 14:30:00,64.41,64.41,63.85,63.97,909450.0,64.41,64.41,63.85,63.97,909450.0
2024-06-20 15:00:00,63.98,63.98,63.76,63.86,1194900.0,63.98,63.98,63.76,63.86,1194900.0
2024-06-20 15:30:00,63.84,64.29,63.84,64.24,1467950.0,63.84,64.29,63.84,64.24,1467950.0
2024-06-21 09:30:00,64.5,64.67,63.86,64.22,1918300.0,64.5,64.67,63.86,64.22,1918300.0
2024-06-21 10:00:00,64.22,64.38,64.08,64.08,498800.0,64.22,64.38,64.08,64.08,498800.0
2024-06-21 10:30:00,64.18,64.59,64.18,64.42,189800.0,64.18,64.59,64.18,64.42,189800.0
2024-06-21 11:00:00,64.44,64.55,64.36,64.5,246850.0,64.44,64.55,64.36,64.5,246850.0
2024-06-21 11:30:00,64.45,64.56,64.35,64.51,149600.0,64.45,64.56,64.35,64.51,149600.0
2024-06-21 12:00:00,64.55,64.63,64.39,64.42,276700.0,64.55,64.63,64.39,64.42,276700.0
2024-06-21 12:30:00,64.46,64.46,64.33,64.4,90150.0,64.46,64.46,64.33,64.4,90150.0
2024-06-21 13:00:00,64.37,64.38,64.3,64.34,108700.0,64.37,64.38,64.3,64.34,108700.0
2024-06-21 13:30:00,64.31,64.31,64.01,64.01,120900.0,64.31,64.31,64.01,64.01,120900.0
2024-06-21 14:00:00,64.07,64.28,64.0,64.28,131300.0,64.07,64.28,64.0,64.28,131300.0
2024-06-21 14:30:00,64.24,64.38,64.17,64.17,186500.0,64.24,64.38,64.17,64.17,186500.0
2024-06-21 15:00:00,64.19,64.36,64.19,64.3,235950.0,64.19,64.36,64.19,64.3,235950.0
2024-06-21 15:30:00,64.28,64.38,64.05,64.32,955450.0,64.28,64.38,64.05,64.32,955450.0
2024-06-24 09:30:00,64.3,64.4,63.7,64.36,583200.0,64.3,64.4,63.7,64.36,583200.0
2024-06-24 10:00:00,64.4,64.46,63.72,63.72,299900.0,64.4,64.46,63.72,63.72,299900.0
2024-06-24 10:30:00,63.84,63.84,63.28,63.6,447550.0,63.84,63.84,63.28,63.6,447550.0
2024-06-24 11:00:00,63.63,63.84,63.58,63.71,242950.0,63.63,63.84,63.58,63.71,242950.0
2024-06-24 11:30:00,63.63,63.78,63.59,63.71,148400.0,63.63,63.78,63.59,63.71,148400.0
2024-06-24 12:00:00,63.77,63.94,63.58,63.94,298350.0,63.77,63.94,63.58,63.94,298350.0
2024-06-24 12:30:00,63.98,64.41,63.98,64.36,250300.0,63.98,64.41,63.98,64.36,250300.0
2024-06-24 13:00:00,64.4,64.4,64.06,64.18,171500.0,64.4,64.4,64.06,64.18,171500.0
2024-06-24 13:30:00,64.06,64.19,64.05,64.11,146600.0,64.06,64.19,64.05,64.11,146600.0
2024-06-24 14:00:00,64.07,64.12,63.88,63.89,312000.0,64.07,64.12,63.88,63.89,312000.0
2024-06-24 14:30:00,63.92,64.01,63.85,63.85,98350.0,63.92,64.01,63.85,63.85,98350.0
2024-06-24 15:00:00,63.93,64.04,63.91,63.98,101900.0,63.93,64.04,63.91,63.98,101900.0
2024-06-24 15:30:00,63.96,64.0,63.79,63.84,489300.0,63.96,64.0,63.79,63.84,489300.0
2024-06-25 09:30:00,64.33,64.9,64.28,64.8,529150.0,64.33,64.9,64.28,64.8,529150.0
2024-06-25 10:00:00,64.8,64.93,64.58,64.67,271600.0,64.8,64.93,64.58,64.67,271600.0
2024-06-25 10:30:00,64.87,64.96,64.68,64.8,174600.0,64.87,64.96,64.68,64.8,174600.0
2024-06-25 11:00:00,64.76,65.09,64.76,64.89,239700.0,64.76,65.09,64.76,64.89,239700.0
2024-06-25 11:30:00,64.91,65.16,64.8,65.1,495450.0,64.91,65.16,64.8,65.1,495450.0
2024-06-25 12:00:00,65.09,65.09,64.84,64.91,255250.0,65.09,65.09,64.84,64.91,255250.0
2024-06-25 12:30:00,64.93,64.93,64.7,64.72,155000.0,64.93,64.93,64.7,64.72,155000.0
2024-06-25 13:00:00,64.78,64.99,64.72,64.9,211700.0,64.78,64.99,64.72,64.9,211700.0
2024-06-25 13:30:00,64.97,65.05,64.86,65.03,276550.0,64.97,65.05,64.86,65.03,276550.0
2024-06-25 14:00:00,65.05,65.48,65.03,65.41,581150.0,65.05,65.48,65.03,65.41,581150.0
2024-06-25 14:30:00,65.41,65.58,65.31,65.45,386650.0,65.41,65.58,65.31,65.45,386650.0
2024-06-25 15:00:00,65.46,65.8,65.42,65.76,504050.0,65.46,65.8,65.42,65.76,504050.0
2024-06-25 15:30:00,65.74,65.75,65.5,65.68,1101050.0,65.74,65.75,65.5,65.68,1101050.0
2024-06-26 09:30:00,65.81,66.02,62.75,64.45,5544967.0,65.81,66.02,62.75,64.45,5544967.0
2024-06-26 10:00:00,64.41,65.62,64.33,64.56,2256523.0,64.41,65.62,64.33,64.56,2256523.0
2024-06-26 10:30:00,64.59,65.99,64.42,65.56,2233564.0,64.59,65.99,64.42,65.56,2233564.0
2024-06-26 11:00:00,65.55,65.58,64.21,64.61,1128367.0,65.55,65.58,64.21,64.61,1128367.0
2024-06-26 11:30:00,64.62,66.31,64.57,66.15,1748579.0,64.62,66.31,64.57,66.15,1748579.0
2024-06-26 12:00:00,66.19,66.21,65.4,66.09,1236052.0,66.19,66.21,65.4,66.09,1236052.0
2024-06-26 12:30:00,66.11,66.12,65.43,65.7,803135.0,66.11,66.12,65.43,65.7,803135.0
2024-06-26 13:00:00,65.69,65.99,65.41,65.51,652533.0,65.69,65.99,65.41,65.51,652533.0
2024-06-26 13:30:00,65.54,65.84,65.16,65.76,613535.0,65.54,65.84,65.16,65.76,613535.0
2024-06-26 14:00:00,65.77,65.84,65.51,65.83,537239.0,65.77,65.84,65.51,65.83,537239.0
2024-06-26 14:30:00,65.77,66.0,65.61,65.75,698865.0,65.77,66.0,65.61,65.75,698865.0
2024-06-26 15:00:00,65.77,65.8,65.36,65.51,589977.0,65.77,65.8,65.36,65.51,589977.0
2024-06-26 15:30:00,65.54,66.15,65.47,65.85,1507152.0,65.54,66.15,65.47,65.85,1507152.0
2024-06-27 09:30:00,65.88,65.89,63.87,64.08,2570427.0,65.88,65.89,63.87,64.08,2570427.0
2024-06-27 10:00:00,64.17,64.36,63.6,63.64,1451457.0,64.17,64.36,63.6,63.64,1451457.0
2024-06-27 10:30:00,63.66,63.72,62.8,63.04,2287698.0,63.66,63.72,62.8,63.04,2287698.0
2024-06-27 11:00:00,63.12,63.4,62.83,63.08,1339659.0,63.12,63.4,62.83,63.08,1339659.0
2024-06-27 11:30:00,63.08,63.18,62.2,62.52,1758030.0,63.08,63.18,62.2,62.52,1758030.0
2024-06-27 12:00:00,62.53,62.55,62.03,62.46,1585065.0,62.53,62.55,62.03,62.46,1585065.0
2024-06-27 12:30:00,62.45,62.78,62.32,62.65,946227.0,62.45,62.78,62.32,62.65,946227.0
2024-06-27 13:00:00,62.65,62.77,62.18,62.35,940076.0,62.65,62.77,62.18,62.35,940076.0
2024-06-27 13:30:00,62.35,62.37,62.01,62.18,1081102.0,62.35,62.37,62.01,62.18,1081102.0
2024-06-27 14:00:00,62.17,62.28,62.05,62.26,852262.0,62.17,62.28,62.05,62.26,852262.0
2024-06-27 14:30:00,62.27,62.43,61.84,62.32,1221646.0,62.27,62.43,61.84,62.32,1221646.0
2024-06-27 15:00:00,62.31,62.61,62.29,62.52,1016115.0,62.31,62.61,62.29,62.52,1016115.0
2024-06-27 15:30:00,62.51,62.53,62.17,62.44,2474732.0,62.51,62.53,62.17,62.44,2474732.0
2024-06-28 09:30:00,62.03,63.77,62.03,62.75,2420351.0,62.03,63.77,62.03,62.75,2420351.0
2024-06-28 10:00:00,62.77,62.99,61.63,61.78,1367428.0,62.77,62.99,61.63,61.78,1367428.0
2024-06-28 10:30:00,61.8,62.55,61.66,62.28,1095262.0,61.8,62.55,61.66,62.28,1095262.0
2024-06-28 11:00:00,62.25,62.37,61.87,62.21,613138.0,62.25,62.37,61.87,62.21,613138.0
2024-06-28 11:30:00,62.21,62.43,62.05,62.24,622417.0,62.21,62.43,62.05,62.24,622417.0
2024-06-28 12:00:00,62.24,62.33,61.89,62.01,496098.0,62.24,62.33,61.89,62.01,496098.0
2024-06-28 12:30:00,61.99,62.04,61.57,61.75,548206.0,61.99,62.04,61.57,61.75,548206.0
2024-06-28 13:00:00,61.75,62.29,61.72,62.25,358517.0,61.75,62.29,61.72,62.25,358517.0
2024-06-28 13:30:00,62.25,63.07,62.21,62.93,700835.0,62.25,63.07,62.21,62.93,700835.0
2024-06-28 14:00:00,62.91,63.14,62.69,62.88,798589.0,62.91,63.14,62.69,62.88,798589.0
2024-06-28 14:30:00,62.9,62.95,62.68,62.79,366960.0,62.9,62.95,62.68,62.79,366960.0
2024-06-28 15:00:00,62.8,62.96,62.57,62.63,552080.0,62.8,62.96,62.57,62.63,552080.0
2024-06-28 15:30:00,62.63,63.0,62.32,62.8,2005045.0,62.63,63.0,62.32,62.8,2005045.0
2024-07-01 09:30:00,62.69,62.76,60.62,60.9,1762387.0,62.69,62.76,60.62,60.9,1762387.0
2024-07-01 10:00:00,60.92,61.49,60.79,60.98,1163132.0,60.92,61.49,60.79,60.98,1163132.0
2024-07-01 10:30:00,61.0,61.35,60.87,61.22,663856.0,61.0,61.35,60.87,61.22,663856.0
2024-07-01 11:00:00,61.23,61.29,60.84,60.87,816640.0,61.23,61.29,60.84,60.87,816640.0
2024-07-01 11:30:00,60.88,60.96,60.55,60.94,1202158.0,60.88,60.96,60.55,60.94,1202158.0
2024-07-01 12:00:00,60.94,61.06,60.64,60.65,714983.0,60.94,61.06,60.64,60.65,714983.0
2024-07-01 12:30:00,60.66,60.68,60.42,60.52,1033995.0,60.66,60.68,60.42,60.52,1033995.0
2024-07-01 13:00:00,60.52,60.59,60.25,60.35,774609.0,60.52,60.59,60.25,60.35,774609.0
2024-07-01 13:30:00,60.36,60.77,60.25,60.64,947332.0,60.36,60.77,60.25,60.64,947332.0
2024-07-01 14:00:00,60.63,61.52,60.57,61.23,1460993.0,60.63,61.52,60.57,61.23,1460993.0
2024-07-01 14:30:00,61.22,61.43,61.19,61.33,622105.0,61.22,61.43,61.19,61.33,622105.0
2024-07-01 15:00:00,61.33,61.55,61.19,61.42,799923.0,61.33,61.55,61.19,61.42,799923.0
2024-07-01 15:30:00,61.42,61.93,61.31,61.8,2439131.0,61.42,61.93,61.31,61.8,2439131.0
2024-07-02 09:30:00,61.54,62.32,60.93,60.94,1223269.0,61.54,62.32,60.93,60.94,1223269.0
2024-07-02 10:00:00,60.97,61.16,60.46,60.6,1482354.0,60.97,61.16,60.46,60.6,1482354.0
2024-07-02 10:30:00,60.61,61.4,60.55,61.15,872034.0,60.61,61.4,60.55,61.15,872034.0
2024-07-02 11:00:00,61.17,61.38,60.97,61.1,473520.0,61.17,61.38,60.97,61.1,473520.0
2024-07-02 11:30:00,61.14,61.48,60.92,61.02,682488.0,61.14,61.48,60.92,61.02,682488.0
2024-07-02 12:00:00,60.99,61.2,60.91,61.16,284272.0,60.99,61.2,60.91,61.16,284272.0
2024-07-02 12:30:00,61.16,61.33,60.93,61.27,386785.0,61.16,61.33,60.93,61.27,386785.0
2024-07-02 13:00:00,61.28,61.33,61.16,61.22,325135.0,61.28,61.33,61.16,61.22,325135.0
2024-07-02 13:30:00,61.24,61.33,61.11,61.23,475144.0,61.24,61.33,61.11,61.23,475144.0
2024-07-02 14:00:00,61.23,61.3,60.98,61.04,453687.0,61.23,61.3,60.98,61.04,453687.0
2024-07-02 14:30:00,61.03,61.19,60.85,61.03,497347.0,61.03,61.19,60.85,61.03,497347.0
2024-07-02 15:00:00,61.03,61.09,60.82,60.9,670393.0,61.03,61.09,60.82,60.9,670393.0
2024-07-02 15:30:00,60.9,61.41,60.89,61.4,2252688.0,60.9,61.41,60.89,61.4,2252688.0
2024-07-03 09:30:00,61.05,61.65,60.84,61.65,1270636.0,61.05,61.65,60.84,61.65,1270636.0
2024-07-03 10:00:00,61.68,62.24,61.59,61.91,1487217.0,61.68,62.24,61.59,61.91,1487217.0
2024-07-03 10:30:00,61.93,62.65,61.92,62.54,1450649.0,61.93,62.65,61.92,62.54,1450649.0
2024-07-03 11:00:00,62.54,62.81,62.22,62.31,1066444.0,62.54,62.81,62.22,62.31,1066444.0
2024-07-03 11:30:00,62.34,62.47,61.72,61.86,1041384.0,62.34,62.47,61.72,61.86,1041384.0
2024-07-03 12:00:00,61.86,61.91,61.47,61.63,886436.0,61.86,61.91,61.47,61.63,886436.0
2024-07-03 12:30:00,61.62,61.96,61.54,61.6,1637764.0,61.62,61.96,61.54,61.6,1637764.0
2024-07-05 09:30:00,61.56,61.88,61.2,61.87,837092.0,61.56,61.88,61.2,61.87,837092.0
2024-07-05 10:00:00,61.85,61.92,61.43,61.79,495284.0,61.85,61.92,61.43,61.79,495284.0
2024-07-05 10:30:00,61.79,62.15,61.66,61.86,608953.0,61.79,62.15,61.66,61.86,608953.0
2024-07-05 11:00:00,61.86,62.22,61.82,62.17,620477.0,61.86,62.22,61.82,62.17,620477.0
2024-07-05 11:30:00,62.17,62.44,62.16,62.43,687888.0,62.17,62.44,62.16,62.43,687888.0
2024-07-05 12:00:00,62.43,62.83,62.43,62.7,675282.0,62.43,62.83,62.43,62.7,675282.0
2024-07-05 12:30:00,62.7,62.78,62.57,62.73,462812.0,62.7,62.78,62.57,62.73,462812.0
2024-07-05 13:00:00,62.72,62.81,62.61,62.67,418401.0,62.72,62.81,62.61,62.67,418401.0
2024-07-05 13:30:00,62.67,62.68,62.42,62.45,368977.0,62.67,62.68,62.42,62.45,368977.0
2024-07-05 14:00:00,62.47,62.71,62.39,62.7,394972.0,62.47,62.71,62.39,62.7,394972.0
2024-07-05 14:30:00,62.7,62.81,62.54,62.76,492488.0,62.7,62.81,62.54,62.76,492488.0
2024-07-05 15:00:00,62.76,62.89,62.66,62.82,429507.0,62.76,62.89,62.66,62.82,429507.0
2024-07-05 15:30:00,62.83,62.96,62.73,62.77,1289863.0,62.83,62.96,62.73,62.77,1289863.0
2024-07-08 09:30:00,62.46,62.66,60.83,61.12,1828303.0,62.46,62.66,60.83,61.12,1828303.0
2024-07-08 10:00:00,61.12,61.14,60.08,60.21,1941019.0,61.12,61.14,60.08,60.21,1941019.0
2024-07-08 10:30:00,60.23,60.3,59.42,59.52,1964991.0,60.23,60.3,59.42,59.52,1964991.0
2024-07-08 11:00:00,59.52,59.75,59.27,59.71,1499414.0,59.52,59.75,59.27,59.71,1499414.0
2024-07-08 11:30:00,59.71,59.83,59.47,59.55,1167059.0,59.71,59.83,59.47,59.55,1167059.0
2024-07-08 12:00:00,59.55,59.73,59.43,59.63,811034.0,59.55,59.73,59.43,59.63,811034.0
2024-07-08 12:30:00,59.62,59.65,59.32,59.5,716281.0,59.62,59.65,59.32,59.5,716281.0
2024-07-08 13:00:00,59.5,59.69,59.5,59.6,583037.0,59.5,59.69,59.5,59.6,583037.0
2024-07-08 13:30:00,59.59,59.61,59.32,59.49,838926.0,59.59,59.61,59.32,59.49,838926.0
2024-07-08 14:00:00,59.48,59.57,59.23,59.41,905296.0,59.48,59.57,59.23,59.41,905296.0
2024-07-08 14:30:00,59.39,59.71,59.27,59.64,850038.0,59.39,59.71,59.27,59.64,850038.0
2024-07-08 15:00:00,59.64,59.64,59.07,59.12,1156104.0,59.64,59.64,59.07,59.12,1156104.0
2024-07-08 15:30:00,59.12,59.68,59.04,59.53,3321767.0,59.12,59.68,59.04,59.53,3321767.0
2024-07-09 09:30:00,59.63,60.16,59.29,59.32,1753039.0,59.63,60.16,59.29,59.32,1753039.0
2024-07-09 10:00:00,59.34,59.39,58.71,58.77,1609556.0,59.34,59.39,58.71,58.77,1609556.0
2024-07-09 10:30:00,58.75,59.13,58.57,58.61,1088066.0,58.75,59.13,58.57,58.61,1088066.0
2024-07-09 11:00:00,58.59,58.7,58.38,58.47,872073.0,58.59,58.7,58.38,58.47,872073.0
2024-07-09 11:30:00,58.49,58.74,58.38,58.4,898376.0,58.49,58.74,58.38,58.4,898376.0
2024-07-09 12:00:00,58.41,58.54,58.26,58.3,951775.0,58.41,58.54,58.26,58.3,951775.0
2024-07-09 12:30:00,58.3,58.43,58.04,58.31,957069.0,58.3,58.43,58.04,58.31,957069.0
2024-07-09 13:00:00,58.28,58.39,57.91,57.99,1163647.0,58.28,58.39,57.91,57.99,1163647.0
2024-07-09 13:30:00,57.99,58.1,57.68,57.72,1503221.0,57.99,58.1,57.68,57.72,1503221.0
2024-07-09 14:00:00,57.72,57.9,57.51,57.85,1431676.0,57.72,57.9,57.51,57.85,1431676.0
2024-07-09 14:30:00,57.86,57.9,57.69,57.86,1074449.0,57.86,57.9,57.69,57.86,1074449.0
2024-07-09 15:00:00,57.87,58.05,57.63,57.68,1001504.0,57.87,58.05,57.63,57.68,1001504.0
2024-07-09 15:30:00,57.68,57.84,57.35,57.49,3538511.0,57.68,57.84,57.35,57.49,3538511.0
2024-07-10 09:30:00,57.43,57.64,56.82,57.12,2578207.0,57.43,57.64,56.82,57.12,2578207.0
2024-07-10 10:00:00,57.14,57.7,57.03,57.61,1642021.0,57.14,57.7,57.03,57.61,1642021.0
2024-07-10 10:30:00,57.62,57.62,57.27,57.58,1086595.0,57.62,57.62,57.27,57.58,1086595.0
2024-07-10 11:00:00,57.57,57.92,57.48,57.81,1223225.0,57.57,57.92,57.48,57.81,1223225.0
2024-07-10 11:30:00,57.81,58.32,57.76,57.89,1309670.0,57.81,58.32,57.76,57.89,1309670.0
2024-07-10 12:00:00,57.88,58.27,57.72,58.27,711336.0,57.88,58.27,57.72,58.27,711336.0
2024-07-10 12:30:00,58.27,58.33,58.02,58.05,923217.0,58.27,58.33,58.02,58.05,923217.0
2024-07-10 13:00:00,58.06,58.31,57.99,58.19,632951.0,58.06,58.31,57.99,58.19,632951.0
2024-07-10 13:30:00,58.2,58.23,58.11,58.19,419089.0,58.2,58.23,58.11,58.19,419089.0
2024-07-10 14:00:00,58.19,58.21,57.97,58.1,828805.0,58.19,58.21,57.97,58.1,828805.0
2024-07-10 14:30:00,58.1,58.42,58.09,58.37,655657.0,58.1,58.42,58.09,58.37,655657.0
2024-07-10 15:00:00,58.37,58.63,58.36,58.55,964366.0,58.37,58.63,58.36,58.55,964366.0
2024-07-10 15:30:00,58.55,58.55,58.16,58.3,2122183.0,58.55,58.55,58.16,58.3,2122183.0
2024-07-11 09:30:00,58.0,58.49,57.52,58.42,1059804.0,58.0,58.49,57.52,58.42,1059804.0
2024-07-11 10:00:00,58.43,58.5,57.75,57.99,833132.0,58.43,58.5,57.75,57.99,833132.0
2024-07-11 10:30:00,57.99,58.43,57.96,58.25,556364.0,57.99,58.43,57.96,58.25,556364.0
2024-07-11 11:00:00,58.24,58.49,58.03,58.34,618481.0,58.24,58.49,58.03,58.34,618481.0
2024-07-11 11:30:00,58.34,58.5,58.25,58.26,444198.0,58.34,58.5,58.25,58.26,444198.0
2024-07-11 12:00:00,58.25,58.33,57.94,58.03,368837.0,58.25,58.33,57.94,58.03,368837.0
2024-07-11 12:30:00,58.02,58.04,57.61,57.63,432327.0,58.02,58.04,57.61,57.63,432327.0
2024-07-11 13:00:00,57.64,57.75,57.59,57.7,448625.0,57.64,57.75,57.59,57.7,448625.0
2024-07-11 13:30:00,57.69,57.73,57.55,57.58,406944.0,57.69,57.73,57.55,57.58,406944.0
2024-07-11 14:00:00,57.58,57.83,57.47,57.73,491357.0,57.58,57.83,57.47,57.73,491357.0
2024-07-11 14:30:00,57.71,57.97,57.7,57.93,375483.0,57.71,57.97,57.7,57.93,375483.0
2024-07-11 15:00:00,57.94,57.97,57.65,57.68,454659.0,57.94,57.97,57.65,57.68,454659.0
2024-07-11 15:30:00,57.68,57.71,57.37,57.5,2012884.0,57.68,57.71,57.37,57.5,2012884.0
2024-07-12 09:30:00,57.76,58.67,57.65,58.42,1304599.0,57.76,58.67,57.65,58.42,1304599.0
2024-07-12 10:00:00,58.43,58.55,57.6,57.62,844157.0,58.43,58.55,57.6,57.62,844157.0
2024-07-12 10:30:00,57.62,57.98,57.49,57.71,728008.0,57.62,57.98,57.49,57.71,728008.0
2024-07-12 11:00:00,57.73,57.88,57.61,57.81,441262.0,57.73,57.88,57.61,57.81,441262.0
2024-07-12 11:30:00,57.8,57.98,57.72,57.73,432934.0,57.8,57.98,57.72,57.73,432934.0
2024-07-12 12:00:00,57.72,57.93,57.63,57.9,463123.0,57.72,57.93,57.63,57.9,463123.0
2024-07-12 12:30:00,57.9,57.9,57.69,57.72,297299.0,57.9,57.9,57.69,57.72,297299.0
2024-07-12 13:00:00,57.72,57.82,57.57,57.62,379728.0,57.72,57.82,57.57,57.62,379728.0
2024-07-12 13:30:00,57.62,57.88,57.6,57.73,478580.0,57.62,57.88,57.6,57.73,478580.0
2024-07-12 14:00:00,57.72,57.82,57.64,57.66,301991.0,57.72,57.82,57.64,57.66,301991.0
2024-07-12 14:30:00,57.67,57.76,57.59,57.7,301398.0,57.67,57.76,57.59,57.7,301398.0
2024-07-12 15:00:00,57.71,57.74,57.55,57.61,475928.0,57.71,57.74,57.55,57.61,475928.0
2024-07-12 15:30:00,57.59,57.74,57.43,57.67,1454807.0,57.59,57.74,57.43,57.67,1454807.0
2024-07-15 09:30:00,57.75,57.8,56.62,56.95,1473592.0,57.75,57.8,56.62,56.95,1473592.0
2024-07-15 10:00:00,56.96,57.02,56.56,56.93,1015246.0,56.96,57.02,56.56,56.93,1015246.0
2024-07-15 10:30:00,56.94,57.16,56.72,57.09,632588.0,56.94,57.16,56.72,57.09,632588.0
2024-07-15 11:00:00,57.08,57.14,56.81,56.82,564319.0,57.08,57.14,56.81,56.82,564319.0
2024-07-15 11:30:00,56.82,56.98,56.67,56.97,623424.0,56.82,56.98,56.67,56.97,623424.0
2024-07-15 12:00:00,56.98,57.04,56.74,57.0,510479.0,56.98,57.04,56.74,57.0,510479.0
2024-07-15 12:30:00,57.01,57.17,56.93,57.01,424999.0,57.01,57.17,56.93,57.01,424999.0
2024-07-15 13:00:00,57.01,57.01,56.68,56.73,335140.0,57.01,57.01,56.68,56.73,335140.0
2024-07-15 13:30:00,56.73,56.78,56.52,56.53,575996.0,56.73,56.78,56.52,56.53,575996.0
2024-07-15 14:00:00,56.53,56.71,56.51,56.67,608589.0,56.53,56.71,56.51,56.67,608589.0
2024-07-15 14:30:00,56.67,56.8,56.65,56.76,473213.0,56.67,56.8,56.65,56.76,473213.0
2024-07-15 15:00:00,56.75,56.95,56.66,56.89,599864.0,56.75,56.95,56.66,56.89,599864.0
2024-07-15 15:30:00,56.88,57.03,56.48,56.67,1873682.0,56.88,57.03,56.48,56.67,1873682.0
2024-07-16 09:30:00,56.76,56.97,56.28,56.42,1038402.0,56.76,56.97,56.28,56.42,1038402.0
2024-07-16 10:00:00,56.43,56.89,56.23,56.87,832227.0,56.43,56.89,56.23,56.87,832227.0
2024-07-16 10:30:00,56.85,57.23,56.67,57.16,889763.0,56.85,57.23,56.67,57.16,889763.0
2024-07-16 11:00:00,57.15,57.61,57.14,57.22,994678.0,57.15,57.61,57.14,57.22,994678.0
2024-07-16 11:30:00,57.23,57.73,57.11,57.44,688825.0,57.23,57.73,57.11,57.44,688825.0
2024-07-16 12:00:00,57.44,57.52,57.31,57.37,643608.0,57.44,57.52,57.31,57.37,643608.0
2024-07-16 12:30:00,57.36,57.8,57.36,57.79,481285.0,57.36,57.8,57.36,57.79,481285.0
2024-07-16 13:00:00,57.79,57.82,57.5,57.58,358185.0,57.79,57.82,57.5,57.58,358185.0
2024-07-16 13:30:00,57.58,57.58,57.39,57.45,294401.0,57.58,57.58,57.39,57.45,294401.0
2024-07-16 14:00:00,57.44,57.53,57.34,57.44,359982.0,57.44,57.53,57.34,57.44,359982.0
2024-07-16 14:30:00,57.45,57.61,57.41,57.57,450458.0,57.45,57.61,57.41,57.57,450458.0
2024-07-16 15:00:00,57.58,57.75,57.5,57.75,1319505.0,57.58,57.75,57.5,57.75,1319505.0
2024-07-16 15:30:00,57.75,57.92,57.63,57.74,1555464.0,57.75,57.92,57.63,57.74,1555464.0
2024-07-17 09:30:00,56.92,57.39,56.33,56.4,1367350.0,56.92,57.39,56.33,56.4,1367350.0
2024-07-17 10:00:00,56.41,56.41,55.45,55.58,1517388.0,56.41,56.41,55.45,55.58,1517388.0
2024-07-17 10:30:00,55.57,55.83,55.48,55.56,1004169.0,55.57,55.83,55.48,55.56,1004169.0
2024-07-17 11:00:00,55.55,55.81,55.4,55.65,660086.0,55.55,55.81,55.4,55.65,660086.0
2024-07-17 11:30:00,55.65,55.69,55.4,55.58,625531.0,55.65,55.69,55.4,55.58,625531.0
2024-07-17 12:00:00,55.57,55.68,55.32,55.65,621564.0,55.57,55.68,55.32,55.65,621564.0
2024-07-17 12:30:00,55.64,55.71,55.27,55.56,618523.0,55.64,55.71,55.27,55.56,618523.0
2024-07-17 13:00:00,55.58,55.68,55.44,55.65,618476.0,55.58,55.68,55.44,55.65,618476.0
2024-07-17 13:30:00,55.65,55.72,55.5,55.57,594799.0,55.65,55.72,55.5,55.57,594799.0
2024-07-17 14:00:00,55.58,55.64,55.42,55.58,552639.0,55.58,55.64,55.42,55.58,552639.0
2024-07-17 14:30:00,55.57,55.68,55.44,55.53,607703.0,55.57,55.68,55.44,55.53,607703.0
2024-07-17 15:00:00,55.53,55.57,55.39,55.5,886281.0,55.53,55.57,55.39,55.5,886281.0
2024-07-17 15:30:00,55.51,55.53,55.1,55.28,2224652.0,55.51,55.53,55.1,55.28,2224652.0
2024-07-18 09:30:00,53.48,54.53,53.4,54.13,3327033.0,53.48,54.53,53.4,54.13,3327033.0
2024-07-18 10:00:00,54.17,54.55,53.57,53.58,1315901.0,54.17,54.55,53.57,53.58,1315901.0
2024-07-18 10:30:00,53.59,53.81,53.25,53.28,1511761.0,53.59,53.81,53.25,53.28,1511761.0
2024-07-18 11:00:00,53.28,53.35,52.88,52.96,2584998.0,53.28,53.35,52.88,52.96,2584998.0
2024-07-18 11:30:00,52.98,53.13,52.76,52.87,2380546.0,52.98,53.13,52.76,52.87,2380546.0
2024-07-18 12:00:00,52.86,53.03,52.63,52.83,1099037.0,52.86,53.03,52.63,52.83,1099037.0
2024-07-18 12:30:00,52.82,53.04,52.75,53.01,1197382.0,52.82,53.04,52.75,53.01,1197382.0
2024-07-18 13:00:00,53.0,53.03,52.84,52.98,576061.0,53.0,53.03,52.84,52.98,576061.0
2024-07-18 13:30:00,52.96,53.02,52.82,52.97,868179.0,52.96,53.02,52.82,52.97,868179.0
2024-07-18 14:00:00,52.98,53.11,52.93,53.0,654710.0,52.98,53.11,52.93,53.0,654710.0
2024-07-18 14:30:00,52.99,53.03,52.76,52.91,1246647.0,52.99,53.03,52.76,52.91,1246647.0
2024-07-18 15:00:00,52.91,52.94,52.63,52.69,1430848.0,52.91,52.94,52.63,52.69,1430848.0
2024-07-18 15:30:00,52.68,53.39,52.68,53.36,2747786.0,52.68,53.39,52.68,53.36,2747786.0
2024-07-19 09:30:00,53.92,54.0,53.26,53.34,1283423.0,53.92,54.0,53.26,53.34,1283423.0
2024-07-19 10:00:00,53.34,53.55,53.29,53.45,912822.0,53.34,53.55,53.29,53.45,912822.0
2024-07-19 10:30:00,53.46,53.8,53.44,53.6,600168.0,53.46,53.8,53.44,53.6,600168.0
2024-07-19 11:00:00,53.6,53.72,53.42,53.49,472619.0,53.6,53.72,53.42,53.49,472619.0
2024-07-19 11:30:00,53.5,53.67,53.44,53.61,377496.0,53.5,53.67,53.44,53.61,377496.0
2024-07-19 12:00:00,53.6,53.63,53.15,53.2,566711.0,53.6,53.63,53.15,53.2,566711.0
2024-07-19 12:30:00,53.2,53.22,52.95,53.21,557659.0,53.2,53.22,52.95,53.21,557659.0
2024-07-19 13:00:00,53.2,53.27,53.06,53.23,448789.0,53.2,53.27,53.06,53.23,448789.0
2024-07-19 13:30:00,53.22,53.32,53.15,53.25,573750.0,53.22,53.32,53.15,53.25,573750.0
2024-07-19 14:00:00,53.25,53.35,53.19,53.21,370867.0,53.25,53.35,53.19,53.21,370867.0
2024-07-19 14:30:00,53.22,53.29,53.13,53.25,528953.0,53.22,53.29,53.13,53.25,528953.0
2024-07-19 15:00:00,53.25,53.72,53.2,53.59,1141487.0,53.25,53.72,53.2,53.59,1141487.0
2024-07-19 15:30:00,53.59,53.62,53.39,53.57,1526926.0,53.59,53.62,53.39,53.57,1526926.0
2024-07-22 09:30:00,53.48,54.03,53.16,53.64,1500622.0,53.48,54.03,53.16,53.64,1500622.0
2024-07-22 10:00:00,53.63,53.68,53.36,53.51,643293.0,53.63,53.68,53.36,53.51,643293.0
2024-07-22 10:30:00,53.52,53.56,53.29,53.4,573514.0,53.52,53.56,53.29,53.4,573514.0
2024-07-22 11:00:00,53.4,53.52,52.98,53.12,647009.0,53.4,53.52,52.98,53.12,647009.0
2024-07-22 11:30:00,53.11,53.3,53.09,53.19,450605.0,53.11,53.3,53.09,53.19,450605.0
2024-07-22 12:00:00,53.18,53.38,53.17,53.28,344758.0,53.18,53.38,53.17,53.28,344758.0
2024-07-22 12:30:00,53.28,53.38,53.13,53.33,499997.0,53.28,53.38,53.13,53.33,499997.0
2024-07-22 13:00:00,53.33,53.49,53.31,53.43,519885.0,53.33,53.49,53.31,53.43,519885.0
2024-07-22 13:30:00,53.44,53.55,53.39,53.44,471911.0,53.44,53.55,53.39,53.44,471911.0
2024-07-22 14:00:00,53.43,53.66,53.42,53.54,576810.0,53.43,53.66,53.42,53.54,576810.0
2024-07-22 14:30:00,53.54,53.58,53.31,53.31,482365.0,53.54,53.58,53.31,53.31,482365.0
2024-07-22 15:00:00,53.31,53.46,53.24,53.39,790059.0,53.31,53.46,53.24,53.39,790059.0
2024-07-22 15:30:00,53.39,53.58,53.28,53.54,1667009.0,53.39,53.58,53.28,53.54,1667009.0
2024-07-23 09:30:00,53.89,54.72,53.86,54.44,1717546.0,53.89,54.72,53.86,54.44,1717546.0
2024-07-23 10:00:00,54.43,54.54,53.72,53.97,1061995.0,54.43,54.54,53.72,53.97,1061995.0
2024-07-23 10:30:00,53.97,53.99,53.54,53.64,652065.0,53.97,53.99,53.54,53.64,652065.0
2024-07-23 11:00:00,53.64,53.77,53.46,53.48,674225.0,53.64,53.77,53.46,53.48,674225.0
2024-07-23 11:30:00,53.48,53.48,53.28,53.45,682119.0,53.48,53.48,53.28,53.45,682119.0
2024-07-23 12:00:00,53.45,53.46,52.85,53.03,912556.0,53.45,53.46,52.85,53.03,912556.0
2024-07-23 12:30:00,53.03,53.22,52.87,53.0,776875.0,53.03,53.22,52.87,53.0,776875.0
2024-07-23 13:00:00,53.01,53.07,52.81,52.82,570962.0,53.01,53.07,52.81,52.82,570962.0
2024-07-23 13:30:00,52.81,52.98,52.79,52.92,479220.0,52.81,52.98,52.79,52.92,479220.0
2024-07-23 14:00:00,52.91,52.96,52.74,52.78,440063.0,52.91,52.96,52.74,52.78,440063.0
2024-07-23 14:30:00,52.79,52.95,52.78,52.81,414751.0,52.79,52.95,52.78,52.81,414751.0
2024-07-23 15:00:00,52.81,52.82,52.61,52.76,833887.0,52.81,52.82,52.61,52.76,833887.0
2024-07-23 15:30:00,52.76,52.84,52.34,52.56,2166440.0,52.76,52.84,52.34,52.56,2166440.0
2024-07-24 09:30:00,52.04,52.36,51.8,51.96,1540825.0,52.04,52.36,51.8,51.96,1540825.0
2024-07-24 10:00:00,51.94,52.1,51.7,52.03,1131429.0,51.94,52.1,51.7,52.03,1131429.0
2024-07-24 10:30:00,52.01,52.25,51.87,51.93,1253053.0,52.01,52.25,51.87,51.93,1253053.0
2024-07-24 11:00:00,51.93,51.94,51.66,51.88,811210.0,51.93,51.94,51.66,51.88,811210.0
2024-07-24 11:30:00,51.88,51.95,51.52,51.53,815412.0,51.88,51.95,51.52,51.53,815412.0
2024-07-24 12:00:00,51.53,51.72,51.46,51.58,916534.0,51.53,51.72,51.46,51.58,916534.0
2024-07-24 12:30:00,51.58,51.85,51.53,51.76,694544.0,51.58,51.85,51.53,51.76,694544.0
2024-07-24 13:00:00,51.77,51.93,51.7,51.87,746047.0,51.77,51.93,51.7,51.87,746047.0
2024-07-24 13:30:00,51.86,51.99,51.73,51.9,887683.0,51.86,51.99,51.73,51.9,887683.0
2024-07-24 14:00:00,51.91,52.11,51.83,51.9,1074932.0,51.91,52.11,51.83,51.9,1074932.0
2024-07-24 14:30:00,51.9,52.0,51.71,51.74,968733.0,51.9,52.0,51.71,51.74,968733.0
2024-07-24 15:00:00,51.73,52.47,51.58,51.61,1831429.0,51.73,52.47,51.58,51.61,1831429.0
2024-07-24 15:30:00,51.61,51.85,51.59,51.8,3059198.0,51.61,51.85,51.59,51.8,3059198.0
2024-07-25 09:30:00,50.46,51.24,49.61,50.81,7946154.0,50.46,51.24,49.61,50.81,7946154.0
2024-07-25 10:00:00,50.82,51.21,49.82,51.0,3273518.0,50.82,51.21,49.82,51.0,3273518.0
2024-07-25 10:30:00,51.01,51.07,49.67,49.83,2857709.0,51.01,51.07,49.67,49.83,2857709.0
2024-07-25 11:00:00,49.83,50.46,49.53,50.1,2480778.0,49.83,50.46,49.53,50.1,2480778.0
2024-07-25 11:30:00,50.11,50.7,50.06,50.66,1375816.0,50.11,50.7,50.06,50.66,1375816.0
2024-07-25 12:00:00,50.67,50.85,50.49,50.6,984582.0,50.67,50.85,50.49,50.6,984582.0
2024-07-25 12:30:00,50.6,51.08,50.44,51.07,1199707.0,50.6,51.08,50.44,51.07,1199707.0
2024-07-25 13:00:00,51.04,51.6,50.97,51.33,1795980.0,51.04,51.6,50.97,51.33,1795980.0
2024-07-25 13:30:00,51.33,51.59,50.84,51.01,1154239.0,51.33,51.59,50.84,51.01,1154239.0
2024-07-25 14:00:00,51.01,51.48,50.97,51.41,971484.0,51.01,51.48,50.97,51.41,971484.0
2024-07-25 14:30:00,51.41,51.43,51.08,51.17,1372264.0,51.41,51.43,51.08,51.17,1372264.0
2024-07-25 15:00:00,51.17,51.54,51.01,51.54,1406309.0,51.17,51.54,51.01,51.54,1406309.0
2024-07-25 15:30:00,51.53,51.54,50.78,50.83,3327442.0,51.53,51.54,50.78,50.83,3327442.0
2024-07-26 09:30:00,51.24,51.59,50.49,50.75,2041656.0,51.24,51.59,50.49,50.75,2041656.0
2024-07-26 10:00:00,50.74,50.87,50.18,50.19,1240927.0,50.74,50.87,50.18,50.19,1240927.0
2024-07-26 10:30:00,50.18,50.19,49.56,50.04,2200139.0,50.18,50.19,49.56,50.04,2200139.0
2024-07-26 11:00:00,50.04,50.23,49.41,49.72,1492375.0,50.04,50.23,49.41,49.72,1492375.0
2024-07-26 11:30:00,49.73,50.03,49.48,49.72,1223122.0,49.73,50.03,49.48,49.72,1223122.0
2024-07-26 12:00:00,49.72,49.82,49.58,49.79,1019028.0,49.72,49.82,49.58,49.79,1019028.0
2024-07-26 12:30:00,49.78,49.96,49.53,49.89,1058036.0,49.78,49.96,49.53,49.89,1058036.0
2024-07-26 13:00:00,49.89,50.05,49.8,50.04,1024299.0,49.89,50.05,49.8,50.04,1024299.0
2024-07-26 13:30:00,50.03,50.06,49.6,49.91,1160655.0,50.03,50.06,49.6,49.91,1160655.0
2024-07-26 14:00:00,49.91,49.95,49.69,49.73,895853.0,49.91,49.95,49.69,49.73,895853.0
2024-07-26 14:30:00,49.73,49.81,49.5,49.66,1082984.0,49.73,49.81,49.5,49.66,1082984.0
2024-07-26 15:00:00,49.66,49.93,49.66,49.89,1192338.0,49.66,49.93,49.66,49.89,1192338.0
2024-07-26 15:30:00,49.89,49.91,49.53,49.83,2195111.0,49.89,49.91,49.53,49.83,2195111.0
2024-07-29 09:30:00,49.91,50.85,49.59,50.61,1847433.0,49.91,50.85,49.59,50.61,1847433.0
2024-07-29 10:00:00,50.61,50.66,50.27,50.38,1172981.0,50.61,50.66,50.27,50.38,1172981.0
2024-07-29 10:30:00,50.37,51.02,50.22,50.69,1451581.0,50.37,51.02,50.22,50.69,1451581.0
2024-07-29 11:00:00,50.69,50.89,50.58,50.77,565087.0,50.69,50.89,50.58,50.77,565087.0
2024-07-29 11:30:00,50.78,50.78,50.47,50.66,654283.0,50.78,50.78,50.47,50.66,654283.0
2024-07-29 12:00:00,50.67,51.03,50.65,50.87,609413.0,50.67,51.03,50.65,50.87,609413.0
2024-07-29 12:30:00,50.87,51.01,50.73,51.0,494120.0,50.87,51.01,50.73,51.0,494120.0
2024-07-29 13:00:00,51.0,51.03,50.87,50.88,461057.0,51.0,51.03,50.87,50.88,461057.0
2024-07-29 13:30:00,50.88,51.2,50.87,51.07,550431.0,50.88,51.2,50.87,51.07,550431.0
2024-07-29 14:00:00,51.07,51.29,51.03,51.26,584338.0,51.07,51.29,51.03,51.26,584338.0
2024-07-29 14:30:00,51.26,51.27,50.92,50.93,633428.0,51.26,51.27,50.92,50.93,633428.0
2024-07-29 15:00:00,50.94,51.08,50.83,50.88,633606.0,50.94,51.08,50.83,50.88,633606.0
2024-07-29 15:30:00,50.88,51.01,50.78,50.96,1811623.0,50.88,51.01,50.78,50.96,1811623.0
2024-07-30 09:30:00,51.18,52.06,51.1,51.97,1660535.0,51.18,52.06,51.1,51.97,1660535.0
2024-07-30 10:00:00,51.97,52.17,51.45,51.55,1300405.0,51.97,52.17,51.45,51.55,1300405.0
2024-07-30 10:30:00,51.55,51.83,51.54,51.61,874983.0,51.55,51.83,51.54,51.61,874983.0
2024-07-30 11:00:00,51.6,51.69,51.28,51.58,893125.0,51.6,51.69,51.28,51.58,893125.0
2024-07-30 11:30:00,51.58,51.64,51.26,51.5,914678.0,51.58,51.64,51.26,51.5,914678.0
2024-07-30 12:00:00,51.49,51.52,51.28,51.49,704010.0,51.49,51.52,51.28,51.49,704010.0
2024-07-30 12:30:00,51.49,51.55,51.26,51.31,1098151.0,51.49,51.55,51.26,51.31,1098151.0
2024-07-30 13:00:00,51.29,51.58,51.28,51.57,658188.0,51.29,51.58,51.28,51.57,658188.0
2024-07-30 13:30:00,51.57,51.81,51.53,51.8,560530.0,51.57,51.81,51.53,51.8,560530.0
2024-07-30 14:00:00,51.8,52.32,51.8,52.26,1270952.0,51.8,52.32,51.8,52.26,1270952.0
2024-07-30 14:30:00,52.26,52.39,52.2,52.28,1297464.0,52.26,52.39,52.2,52.28,1297464.0
2024-07-30 15:00:00,52.28,52.73,52.24,52.7,1853331.0,52.28,52.73,52.24,52.7,1853331.0
2024-07-30 15:30:00,52.7,52.76,52.48,52.55,3996251.0,52.7,52.76,52.48,52.55,3996251.0
2024-07-31 09:30:00,53.5,53.68,52.8,53.05,1843377.0,53.5,53.68,52.8,53.05,1843377.0
2024-07-31 10:00:00,53.05,53.96,52.97,53.93,1481387.0,53.05,53.96,52.97,53.93,1481387.0
2024-07-31 10:30:00,53.94,54.43,53.84,54.04,1704300.0,53.94,54.43,53.84,54.04,1704300.0
2024-07-31 11:00:00,54.04,54.51,54.04,54.18,1027383.0,54.04,54.51,54.04,54.18,1027383.0
2024-07-31 11:30:00,54.18,54.3,53.99,54.24,930923.0,54.18,54.3,53.99,54.24,930923.0
2024-07-31 12:00:00,54.23,54.38,54.11,54.21,630534.0,54.23,54.38,54.11,54.21,630534.0
2024-07-31 12:30:00,54.2,54.3,54.14,54.23,553491.0,54.2,54.3,54.14,54.23,553491.0
2024-07-31 13:00:00,54.22,54.42,54.18,54.36,942739.0,54.22,54.42,54.18,54.36,942739.0
2024-07-31 13:30:00,54.35,54.36,54.14,54.19,831171.0,54.35,54.36,54.14,54.19,831171.0
2024-07-31 14:00:00,54.19,54.27,53.92,54.0,869797.0,54.19,54.27,53.92,54.0,869797.0
2024-07-31 14:30:00,54.0,54.23,53.99,54.14,1044927.0,54.0,54.23,53.99,54.14,1044927.0
2024-07-31 15:00:00,54.14,54.21,53.97,54.15,1154834.0,54.14,54.21,53.97,54.15,1154834.0
2024-07-31 15:30:00,54.16,54.43,54.06,54.3,2690085.0,54.16,54.43,54.06,54.3,2690085.0
2024-08-01 09:30:00,54.29,55.07,54.1,54.52,1532194.0,54.29,55.07,54.1,54.52,1532194.0
2024-08-01 10:00:00,54.52,54.56,53.72,53.73,964715.0,54.52,54.56,53.72,53.73,964715.0
2024-08-01 10:30:00,53.72,53.93,53.53,53.68,684389.0,53.72,53.93,53.53,53.68,684389.0
2024-08-01 11:00:00,53.7,53.8,53.32,53.54,654716.0,53.7,53.8,53.32,53.54,654716.0
2024-08-01 11:30:00,53.54,53.71,53.32,53.34,520745.0,53.54,53.71,53.32,53.34,520745.0
2024-08-01 12:00:00,53.35,53.66,53.32,53.48,509612.0,53.35,53.66,53.32,53.48,509612.0
2024-08-01 12:30:00,53.48,53.51,53.11,53.3,513370.0,53.48,53.51,53.11,53.3,513370.0
2024-08-01 13:00:00,53.29,53.33,53.01,53.09,571373.0,53.29,53.33,53.01,53.09,571373.0
2024-08-01 13:30:00,53.09,53.24,52.95,53.21,593466.0,53.09,53.24,52.95,53.21,593466.0
2024-08-01 14:00:00,53.21,53.24,52.83,52.94,402174.0,53.21,53.24,52.83,52.94,402174.0
2024-08-01 14:30:00,52.94,53.16,52.86,53.03,396507.0,52.94,53.16,52.86,53.03,396507.0
2024-08-01 15:00:00,53.03,53.2,52.85,53.13,588769.0,53.03,53.2,52.85,53.13,588769.0
2024-08-01 15:30:00,53.15,53.47,53.08,53.47,1556689.0,53.15,53.47,53.08,53.47,1556689.0
2024-08-02 09:30:00,52.33,52.78,51.52,51.93,1530885.0,52.33,52.78,51.52,51.93,1530885.0
2024-08-02 10:00:00,51.93,52.0,51.15,51.63,1029743.0,51.93,52.0,51.15,51.63,1029743.0
2024-08-02 10:30:00,51.63,51.76,51.3,51.47,758142.0,51.63,51.76,51.3,51.47,758142.0
2024-08-02 11:00:00,51.47,51.86,51.4,51.72,561628.0,51.47,51.86,51.4,51.72,561628.0
2024-08-02 11:30:00,51.72,52.67,51.67,52.5,938472.0,51.72,52.67,51.67,52.5,938472.0
2024-08-02 12:00:00,52.51,52.83,52.38,52.69,615795.0,52.51,52.83,52.38,52.69,615795.0
2024-08-02 12:30:00,52.68,52.85,52.39,52.41,547355.0,52.68,52.85,52.39,52.41,547355.0
2024-08-02 13:00:00,52.41,52.56,52.33,52.41,317641.0,52.41,52.56,52.33,52.41,317641.0
2024-08-02 13:30:00,52.41,52.5,52.24,52.46,313633.0,52.41,52.5,52.24,52.46,313633.0
2024-08-02 14:00:00,52.46,52.64,52.35,52.64,367717.0,52.46,52.64,52.35,52.64,367717.0
2024-08-02 14:30:00,52.63,52.7,52.47,52.5,404944.0,52.63,52.7,52.47,52.5,404944.0
2024-08-02 15:00:00,52.51,52.7,52.46,52.66,577133.0,52.51,52.7,52.46,52.66,577133.0
2024-08-02 15:30:00,52.67,52.73,52.37,52.55,1775465.0,52.67,52.73,52.37,52.55,1775465.0
2024-08-05 09:30:00,48.25,51.05,47.98,50.86,2110040.0,48.25,51.05,47.98,50.86,2110040.0
2024-08-05 10:00:00,50.88,51.32,50.54,50.54,739434.0,50.88,51.32,50.54,50.54,739434.0
2024-08-05 10:30:00,50.56,51.72,50.56,51.39,649070.0,50.56,51.72,50.56,51.39,649070.0
2024-08-05 11:00:00,51.39,52.01,51.35,51.9,589515.0,51.39,52.01,51.35,51.9,589515.0
2024-08-05 11:30:00,51.88,52.47,51.78,52.3,689180.0,51.88,52.47,51.78,52.3,689180.0
2024-08-05 12:00:00,52.3,52.74,52.23,52.69,465018.0,52.3,52.74,52.23,52.69,465018.0
2024-08-05 12:30:00,52.69,52.69,52.11,52.13,366084.0,52.69,52.69,52.11,52.13,366084.0
2024-08-05 13:00:00,52.13,52.39,52.03,52.25,389044.0,52.13,52.39,52.03,52.25,389044.0
2024-08-05 13:30:00,52.22,52.41,52.2,52.3,373259.0,52.22,52.41,52.2,52.3,373259.0
2024-08-05 14:00:00,52.29,52.3,52.04,52.2,355455.0,52.29,52.3,52.04,52.2,355455.0
2024-08-05 14:30:00,52.19,52.23,51.78,51.79,491573.0,52.19,52.23,51.78,51.79,491573.0
2024-08-05 15:00:00,51.79,52.01,51.78,51.99,597357.0,51.79,52.01,51.78,51.99,597357.0
2024-08-05 15:30:00,51.99,52.2,51.82,52.19,1233902.0,51.99,52.2,51.82,52.19,1233902.0
2024-08-06 09:30:00,52.93,54.1,52.65,53.85,1415113.0,52.93,54.1,52.65,53.85,1415113.0
2024-08-06 10:00:00,53.85,54.56,53.77,54.33,1185238.0,53.85,54.56,53.77,54.33,1185238.0
2024-08-06 10:30:00,54.35,54.91,54.13,54.86,983888.0,54.35,54.91,54.13,54.86,983888.0
2024-08-06 11:00:00,54.86,55.11,54.43,54.47,1046689.0,54.86,55.11,54.43,54.47,1046689.0
2024-08-06 11:30:00,54.47,54.79,54.46,54.67,485050.0,54.47,54.79,54.46,54.67,485050.0
2024-08-06 12:00:00,54.69,54.8,54.49,54.51,513566.0,54.69,54.8,54.49,54.51,513566.0
2024-08-06 12:30:00,54.52,54.75,54.5,54.6,464864.0,54.52,54.75,54.5,54.6,464864.0
2024-08-06 13:00:00,54.6,54.88,54.51,54.72,689708.0,54.6,54.88,54.51,54.72,689708.0
2024-08-06 13:30:00,54.72,54.81,54.5,54.54,374698.0,54.72,54.81,54.5,54.54,374698.0
2024-08-06 14:00:00,54.55,54.74,54.45,54.73,578659.0,54.55,54.74,54.45,54.73,578659.0
2024-08-06 14:30:00,54.73,54.82,54.56,54.6,477540.0,54.73,54.82,54.56,54.6,477540.0
2024-08-06 15:00:00,54.59,54.84,54.31,54.76,737591.0,54.59,54.84,54.31,54.76,737591.0
2024-08-06 15:30:00,54.77,54.85,54.04,54.08,2084287.0,54.77,54.85,54.04,54.08,2084287.0
2024-08-07 09:30:00,54.5,55.1,54.24,55.08,1058847.0,54.5,55.1,54.24,55.08,1058847.0
2024-08-07 10:00:00,55.09,55.3,54.53,54.68,680184.0,55.09,55.3,54.53,54.68,680184.0
2024-08-07 10:30:00,54.67,55.12,54.57,54.99,548848.0,54.67,55.12,54.57,54.99,548848.0
2024-08-07 11:00:00,55.0,55.16,54.93,54.96,497997.0,55.0,55.16,54.93,54.96,497997.0
2024-08-07 11:30:00,54.97,55.15,54.6,54.76,425672.0,54.97,55.15,54.6,54.76,425672.0
2024-08-07 12:00:00,54.76,54.89,54.6,54.78,506049.0,54.76,54.89,54.6,54.78,506049.0
2024-08-07 12:30:00,54.78,54.86,54.37,54.45,436233.0,54.78,54.86,54.37,54.45,436233.0
2024-08-07 13:00:00,54.45,54.56,54.17,54.21,498802.0,54.45,54.56,54.17,54.21,498802.0
2024-08-07 13:30:00,54.23,54.4,53.88,53.95,448540.0,54.23,54.4,53.88,53.95,448540.0
2024-08-07 14:00:00,53.94,53.97,53.62,53.62,324834.0,53.94,53.97,53.62,53.62,324834.0
2024-08-07 14:30:00,53.61,53.76,53.47,53.59,395680.0,53.61,53.76,53.47,53.59,395680.0
2024-08-07 15:00:00,53.6,53.85,53.57,53.76,433377.0,53.6,53.85,53.57,53.76,433377.0
2024-08-07 15:30:00,53.73,53.85,53.41,53.65,1407024.0,53.73,53.85,53.41,53.65,1407024.0
2024-08-08 09:30:00,54.0,54.34,53.74,54.33,584673.0,54.0,54.34,53.74,54.33,584673.0
2024-08-08 10:00:00,54.34,54.74,54.3,54.74,414886.0,54.34,54.74,54.3,54.74,414886.0
2024-08-08 10:30:00,54.74,54.89,54.65,54.83,515894.0,54.74,54.89,54.65,54.83,515894.0
2024-08-08 11:00:00,54.83,54.86,54.54,54.56,300117.0,54.83,54.86,54.54,54.56,300117.0
2024-08-08 11:30:00,54.56,54.66,54.19,54.2,331672.0,54.56,54.66,54.19,54.2,331672.0
2024-08-08 12:00:00,54.2,54.4,54.17,54.21,256536.0,54.2,54.4,54.17,54.21,256536.0
2024-08-08 12:30:00,54.22,54.38,54.03,54.27,291297.0,54.22,54.38,54.03,54.27,291297.0
2024-08-08 13:00:00,54.29,54.46,54.14,54.44,439913.0,54.29,54.46,54.14,54.44,439913.0
2024-08-08 13:30:00,54.44,54.48,54.32,54.37,262397.0,54.44,54.48,54.32,54.37,262397.0
2024-08-08 14:00:00,54.36,54.53,54.29,54.41,334966.0,54.36,54.53,54.29,54.41,334966.0
2024-08-08 14:30:00,54.42,54.43,54.2,54.27,335047.0,54.42,54.43,54.2,54.27,335047.0
2024-08-08 15:00:00,54.27,54.62,54.17,54.32,638963.0,54.27,54.62,54.17,54.32,638963.0
2024-08-08 15:30:00,54.32,54.54,54.19,54.32,1105314.0,54.32,54.54,54.19,54.32,1105314.0
2024-08-09 09:30:00,54.9,55.58,54.53,55.14,1120010.0,54.9,55.58,54.53,55.14,1120010.0
2024-08-09 10:00:00,55.12,55.57,54.9,55.53,873983.0,55.12,55.57,54.9,55.53,873983.0
2024-08-09 10:30:00,55.53,55.88,55.36,55.87,1022926.0,55.53,55.88,55.36,55.87,1022926.0
2024-08-09 11:00:00,55.87,56.14,55.65,55.71,1121176.0,55.87,56.14,55.65,55.71,1121176.0
2024-08-09 11:30:00,55.72,55.93,55.55,55.59,478472.0,55.72,55.93,55.55,55.59,478472.0
2024-08-09 12:00:00,55.59,55.71,55.38,55.42,349380.0,55.59,55.71,55.38,55.42,349380.0
2024-08-09 12:30:00,55.41,55.56,55.37,55.5,414334.0,55.41,55.56,55.37,55.5,414334.0
2024-08-09 13:00:00,55.51,55.61,55.36,55.61,321107.0,55.51,55.61,55.36,55.61,321107.0
2024-08-09 13:30:00,55.62,55.65,55.4,55.46,293058.0,55.62,55.65,55.4,55.46,293058.0
2024-08-09 14:00:00,55.46,55.57,55.36,55.38,289042.0,55.46,55.57,55.36,55.38,289042.0
2024-08-09 14:30:00,55.39,55.5,55.34,55.43,240154.0,55.39,55.5,55.34,55.43,240154.0
2024-08-09 15:00:00,55.44,55.54,55.37,55.41,322045.0,55.44,55.54,55.37,55.41,322045.0
2024-08-09 15:30:00,55.42,55.63,55.39,55.55,1064599.0,55.42,55.63,55.39,55.55,1064599.0
2024-08-12 09:30:00,55.6,55.71,55.08,55.15,746247.0,55.6,55.71,55.08,55.15,746247.0
2024-08-12 10:00:00,55.16,55.77,55.15,55.68,578856.0,55.16,55.77,55.15,55.68,578856.0
2024-08-12 10:30:00,55.69,56.24,55.68,56.21,775054.0,55.69,56.24,55.68,56.21,775054.0
2024-08-12 11:00:00,56.21,56.34,55.88,55.99,643312.0,56.21,56.34,55.88,55.99,643312.0
2024-08-12 11:30:00,56.0,56.26,55.91,56.23,387462.0,56.0,56.26,55.91,56.23,387462.0
2024-08-12 12:00:00,56.23,56.31,56.04,56.15,417181.0,56.23,56.31,56.04,56.15,417181.0
2024-08-12 12:30:00,56.15,56.18,55.84,55.88,402634.0,56.15,56.18,55.84,55.88,402634.0
2024-08-12 13:00:00,55.87,56.03,55.79,55.98,324737.0,55.87,56.03,55.79,55.98,324737.0
2024-08-12 13:30:00,55.98,56.01,55.76,55.9,298843.0,55.98,56.01,55.76,55.9,298843.0
2024-08-12 14:00:00,55.89,56.02,55.81,55.98,307366.0,55.89,56.02,55.81,55.98,307366.0
2024-08-12 14:30:00,55.98,56.07,55.91,56.04,308232.0,55.98,56.07,55.91,56.04,308232.0
2024-08-12 15:00:00,56.05,56.09,55.97,55.98,402688.0,56.05,56.09,55.97,55.98,402688.0
2024-08-12 15:30:00,55.97,56.04,55.8,55.89,1179746.0,55.97,56.04,55.8,55.89,1179746.0
2024-08-13 09:30:00,50.79,51.35,48.48,48.93,17394265.0,50.79,51.35,48.48,48.93,17394265.0
2024-08-13 10:00:00,48.93,49.47,48.0,49.06,12996525.0,48.93,49.47,48.0,49.06,12996525.0
2024-08-13 10:30:00,49.06,49.49,48.69,49.34,7616692.0,49.06,49.49,48.69,49.34,7616692.0
2024-08-13 11:00:00,49.34,50.03,49.13,49.98,6496730.0,49.34,50.03,49.13,49.98,6496730.0
2024-08-13 11:30:00,49.98,50.76,49.8,50.65,7730493.0,49.98,50.76,49.8,50.65,7730493.0
2024-08-13 12:00:00,50.65,51.24,50.52,50.93,6347683.0,50.65,51.24,50.52,50.93,6347683.0
2024-08-13 12:30:00,50.93,50.93,50.39,50.73,3467205.0,50.93,50.93,50.39,50.73,3467205.0
2024-08-13 13:00:00,50.73,51.64,50.68,51.64,4005089.0,50.73,51.64,50.68,51.64,4005089.0
2024-08-13 13:30:00,51.64,51.85,51.4,51.84,3903368.0,51.64,51.85,51.4,51.84,3903368.0
2024-08-13 14:00:00,51.84,52.11,51.45,51.53,4354725.0,51.84,52.11,51.45,51.53,4354725.0
2024-08-13 14:30:00,51.53,51.98,51.48,51.98,2943915.0,51.53,51.98,51.48,51.98,2943915.0
2024-08-13 15:00:00,51.98,52.08,51.64,51.75,4012878.0,51.98,52.08,51.64,51.75,4012878.0
2024-08-13 15:30:00,51.75,52.05,51.08,51.68,8821465.0,51.75,52.05,51.08,51.68,8821465.0
2024-08-14 09:30:00,52.02,52.53,51.42,52.15,5265917.0,52.02,52.53,51.42,52.15,5265917.0
2024-08-14 10:00:00,52.15,52.3,51.61,52.07,2618698.0,52.15,52.3,51.61,52.07,2618698.0
2024-08-14 10:30:00,52.08,52.15,51.08,51.31,2366795.0,52.08,52.15,51.08,51.31,2366795.0
2024-08-14 11:00:00,51.31,51.67,51.18,51.41,1627457.0,51.31,51.67,51.18,51.41,1627457.0
2024-08-14 11:30:00,51.41,51.66,51.38,51.54,998758.0,51.41,51.66,51.38,51.54,998758.0
2024-08-14 12:00:00,51.54,51.88,51.41,51.79,1660165.0,51.54,51.88,51.41,51.79,1660165.0
2024-08-14 12:30:00,51.78,52.13,51.77,51.86,2135495.0,51.78,52.13,51.77,51.86,2135495.0
2024-08-14 13:00:00,51.85,51.95,51.6,51.68,932412.0,51.85,51.95,51.6,51.68,932412.0
2024-08-14 13:30:00,51.68,51.78,51.15,51.35,1534309.0,51.68,51.78,51.15,51.35,1534309.0
2024-08-14 14:00:00,51.36,51.5,51.27,51.36,825692.0,51.36,51.5,51.27,51.36,825692.0
2024-08-14 14:30:00,51.38,51.75,51.3,51.75,1076200.0,51.38,51.75,51.3,51.75,1076200.0
2024-08-14 15:00:00,51.75,51.98,51.71,51.8,1415662.0,51.75,51.98,51.71,51.8,1415662.0
2024-08-14 15:30:00,51.79,51.92,51.64,51.65,2884102.0,51.79,51.92,51.64,51.65,2884102.0
2024-08-15 09:30:00,51.79,52.26,51.58,52.11,2521023.0,51.79,52.26,51.58,52.11,2521023.0
2024-08-15 10:00:00,52.11,52.29,51.76,52.25,1668703.0,52.11,52.29,51.76,52.25,1668703.0
2024-08-15 10:30:00,52.23,52.85,52.19,52.82,2492524.0,52.23,52.85,52.19,52.82,2492524.0
2024-08-15 11:00:00,52.81,53.32,52.75,53.01,2279013.0,52.81,53.32,52.75,53.01,2279013.0
2024-08-15 11:30:00,53.01,53.28,52.86,53.05,1006907.0,53.01,53.28,52.86,53.05,1006907.0
2024-08-15 12:00:00,53.06,53.2,52.99,53.2,577327.0,53.06,53.2,52.99,53.2,577327.0
2024-08-15 12:30:00,53.2,53.29,53.05,53.25,747736.0,53.2,53.29,53.05,53.25,747736.0
2024-08-15 13:00:00,53.25,53.44,53.05,53.38,914405.0,53.25,53.44,53.05,53.38,914405.0
2024-08-15 13:30:00,53.38,53.74,53.38,53.69,1201499.0,53.38,53.74,53.38,53.69,1201499.0
2024-08-15 14:00:00,53.69,53.95,53.64,53.89,1629201.0,53.69,53.95,53.64,53.89,1629201.0
2024-08-15 14:30:00,53.89,54.23,53.89,54.18,1833368.0,53.89,54.23,53.89,54.18,1833368.0
2024-08-15 15:00:00,54.16,54.32,54.05,54.16,1153740.0,54.16,54.32,54.05,54.16,1153740.0
2024-08-15 15:30:00,54.16,54.24,53.88,53.98,4334010.0,54.16,54.24,53.88,53.98,4334010.0
2024-08-16 09:30:00,53.59,53.7,52.91,53.47,2133295.0,53.59,53.7,52.91,53.47,2133295.0
2024-08-16 10:00:00,53.5,53.61,53.16,53.32,1083879.0,53.5,53.61,53.16,53.32,1083879.0
2024-08-16 10:30:00,53.29,53.42,52.5,52.75,1765527.0,53.29,53.42,52.5,52.75,1765527.0
2024-08-16 11:00:00,52.76,52.96,52.32,52.35,1082753.0,52.76,52.96,52.32,52.35,1082753.0
2024-08-16 11:30:00,52.35,52.41,52.07,52.21,1531706.0,52.35,52.41,52.07,52.21,1531706.0
2024-08-16 12:00:00,52.21,52.56,52.05,52.55,1350901.0,52.21,52.56,52.05,52.55,1350901.0
2024-08-16 12:30:00,52.56,52.78,52.5,52.61,828546.0,52.56,52.78,52.5,52.61,828546.0
2024-08-16 13:00:00,52.62,52.78,52.58,52.72,597219.0,52.62,52.78,52.58,52.72,597219.0
2024-08-16 13:30:00,52.72,52.94,52.65,52.68,727264.0,52.72,52.94,52.65,52.68,727264.0
2024-08-16 14:00:00,52.69,52.75,52.54,52.69,530330.0,52.69,52.75,52.54,52.69,530330.0
2024-08-16 14:30:00,52.69,52.74,52.34,52.47,1110812.0,52.69,52.74,52.34,52.47,1110812.0
2024-08-16 15:00:00,52.47,52.55,52.36,52.47,860656.0,52.47,52.55,52.36,52.47,860656.0
2024-08-16 15:30:00,52.47,52.6,52.33,52.45,2452924.0,52.47,52.6,52.33,52.45,2452924.0
2024-08-19 09:30:00,52.58,52.95,52.17,52.23,1529757.0,52.58,52.95,52.17,52.23,1529757.0
2024-08-19 10:00:00,52.23,52.25,51.87,51.91,1517928.0,52.23,52.25,51.87,51.91,1517928.0
2024-08-19 10:30:00,51.92,52.22,51.83,52.19,963129.0,51.92,52.22,51.83,52.19,963129.0
2024-08-19 11:00:00,52.19,52.19,51.89,51.97,802479.0,52.19,52.19,51.89,51.97,802479.0
2024-08-19 11:30:00,51.97,52.31,51.93,52.29,933329.0,51.97,52.31,51.93,52.29,933329.0
2024-08-19 12:00:00,52.29,52.29,51.96,52.11,869080.0,52.29,52.29,51.96,52.11,869080.0
2024-08-19 12:30:00,52.1,52.1,51.97,52.04,624612.0,52.1,52.1,51.97,52.04,624612.0
2024-08-19 13:00:00,52.05,52.24,52.02,52.11,688547.0,52.05,52.24,52.02,52.11,688547.0
2024-08-19 13:30:00,52.11,52.45,52.04,52.36,776610.0,52.11,52.45,52.04,52.36,776610.0
2024-08-19 14:00:00,52.36,52.58,52.33,52.5,841571.0,52.36,52.58,52.33,52.5,841571.0
2024-08-19 14:30:00,52.5,52.58,52.44,52.46,672277.0,52.5,52.58,52.44,52.46,672277.0
2024-08-19 15:00:00,52.46,52.63,52.38,52.53,812775.0,52.46,52.63,52.38,52.53,812775.0
2024-08-19 15:30:00,52.53,52.64,52.42,52.63,1425470.0,52.53,52.64,52.42,52.63,1425470.0
2024-08-20 09:30:00,52.65,52.92,52.46,52.5,1378480.0,52.65,52.92,52.46,52.5,1378480.0
2024-08-20 10:00:00,52.5,52.51,51.97,52.02,1034362.0,52.5,52.51,51.97,52.02,1034362.0
2024-08-20 10:30:00,52.02,52.12,51.88,52.11,842850.0,52.02,52.12,51.88,52.11,842850.0
2024-08-20 11:00:00,52.12,52.22,52.0,52.07,510297.0,52.12,52.22,52.0,52.07,510297.0
2024-08-20 11:30:00,52.06,52.42,52.04,52.42,604186.0,52.06,52.42,52.04,52.42,604186.0
2024-08-20 12:00:00,52.41,52.43,52.11,52.18,563476.0,52.41,52.43,52.11,52.18,563476.0
2024-08-20 12:30:00,52.17,52.21,51.94,51.94,459792.0,52.17,52.21,51.94,51.94,459792.0
2024-08-20 13:00:00,51.95,51.95,51.8,51.89,614848.0,51.95,51.95,51.8,51.89,614848.0
2024-08-20 13:30:00,51.89,52.05,51.86,51.97,416835.0,51.89,52.05,51.86,51.97,416835.0
2024-08-20 14:00:00,51.96,52.1,51.95,52.05,312981.0,51.96,52.1,51.95,52.05,312981.0
2024-08-20 14:30:00,52.06,52.14,51.99,52.11,466043.0,52.06,52.14,51.99,52.11,466043.0
2024-08-20 15:00:00,52.11,52.2,52.03,52.11,524731.0,52.11,52.2,52.03,52.11,524731.0
2024-08-20 15:30:00,52.1,52.12,51.92,51.95,1761202.0,52.1,52.12,51.92,51.95,1761202.0
2024-08-21 09:30:00,52.25,52.93,52.08,52.83,1465318.0,52.25,52.93,52.08,52.83,1465318.0
2024-08-21 10:00:00,52.83,53.39,52.74,53.38,1341789.0,52.83,53.39,52.74,53.38,1341789.0
2024-08-21 10:30:00,53.39,53.73,53.27,53.37,1197391.0,53.39,53.73,53.27,53.37,1197391.0
2024-08-21 11:00:00,53.36,53.46,53.21,53.34,518370.0,53.36,53.46,53.21,53.34,518370.0
2024-08-21 11:30:00,53.34,53.52,53.25,53.42,573663.0,53.34,53.52,53.25,53.42,573663.0
2024-08-21 12:00:00,53.41,53.68,53.37,53.58,677569.0,53.41,53.68,53.37,53.58,677569.0
2024-08-21 12:30:00,53.59,53.77,53.52,53.77,607657.0,53.59,53.77,53.52,53.77,607657.0
2024-08-21 13:00:00,53.77,53.77,53.55,53.63,384434.0,53.77,53.77,53.55,53.63,384434.0
2024-08-21 13:30:00,53.64,53.7,53.57,53.6,277656.0,53.64,53.7,53.57,53.6,277656.0
2024-08-21 14:00:00,53.6,53.76,53.59,53.76,337728.0,53.6,53.76,53.59,53.76,337728.0
2024-08-21 14:30:00,53.76,53.83,53.69,53.76,446526.0,53.76,53.83,53.69,53.76,446526.0
2024-08-21 15:00:00,53.75,53.86,53.7,53.83,487254.0,53.75,53.86,53.7,53.83,487254.0
2024-08-21 15:30:00,53.83,53.98,53.7,53.72,1725896.0,53.83,53.98,53.7,53.72,1725896.0
2024-08-22 09:30:00,53.54,53.84,53.21,53.5,870737.0,53.54,53.84,53.21,53.5,870737.0
2024-08-22 10:00:00,53.5,54.05,53.46,54.02,693705.0,53.5,54.05,53.46,54.02,693705.0
2024-08-22 10:30:00,54.01,54.26,53.86,54.16,771383.0,54.01,54.26,53.86,54.16,771383.0
2024-08-22 11:00:00,54.17,54.22,53.77,53.85,415395.0,54.17,54.22,53.77,53.85,415395.0
2024-08-22 11:30:00,53.86,53.9,53.56,53.78,397488.0,53.86,53.9,53.56,53.78,397488.0
2024-08-22 12:00:00,53.78,53.91,53.68,53.86,379472.0,53.78,53.91,53.68,53.86,379472.0
2024-08-22 12:30:00,53.84,53.97,53.51,53.57,449319.0,53.84,53.97,53.51,53.57,449319.0
2024-08-22 13:00:00,53.54,53.74,53.51,53.67,373341.0,53.54,53.74,53.51,53.67,373341.0
2024-08-22 13:30:00,53.67,53.71,53.41,53.53,385690.0,53.67,53.71,53.41,53.53,385690.0
2024-08-22 14:00:00,53.52,53.67,53.45,53.6,342038.0,53.52,53.67,53.45,53.6,342038.0
2024-08-22 14:30:00,53.59,53.66,53.53,53.56,429113.0,53.59,53.66,53.53,53.56,429113.0
2024-08-22 15:00:00,53.55,53.64,53.28,53.31,657903.0,53.55,53.64,53.28,53.31,657903.0
2024-08-22 15:30:00,53.33,53.49,53.21,53.47,1442641.0,53.33,53.49,53.21,53.47,1442641.0
2024-08-23 09:30:00,53.81,53.94,53.32,53.37,856424.0,53.81,53.94,53.32,53.37,856424.0
2024-08-23 10:00:00,53.38,53.72,53.37,53.49,716010.0,53.38,53.72,53.37,53.49,716010.0
2024-08-23 10:30:00,53.5,53.58,53.1,53.37,607154.0,53.5,53.58,53.1,53.37,607154.0
2024-08-23 11:00:00,53.36,53.57,53.25,53.53,499336.0,53.36,53.57,53.25,53.53,499336.0
2024-08-23 11:30:00,53.53,53.69,53.46,53.64,480548.0,53.53,53.69,53.46,53.64,480548.0
2024-08-23 12:00:00,53.65,53.76,53.54,53.71,389244.0,53.65,53.76,53.54,53.71,389244.0
2024-08-23 12:30:00,53.7,53.8,53.56,53.69,331946.0,53.7,53.8,53.56,53.69,331946.0
2024-08-23 13:00:00,53.69,53.7,53.55,53.67,285522.0,53.69,53.7,53.55,53.67,285522.0
2024-08-23 13:30:00,53.66,53.95,53.63,53.72,327322.0,53.66,53.95,53.63,53.72,327322.0
2024-08-23 14:00:00,53.7,53.78,53.63,53.66,283147.0,53.7,53.78,53.63,53.66,283147.0
2024-08-23 14:30:00,53.66,53.76,53.65,53.7,250777.0,53.66,53.76,53.65,53.7,250777.0
2024-08-23 15:00:00,53.71,53.75,53.6,53.69,418401.0,53.71,53.75,53.6,53.69,418401.0
2024-08-23 15:30:00,53.68,53.77,53.52,53.7,1191049.0,53.68,53.77,53.52,53.7,1191049.0
2024-08-26 09:30:00,53.82,54.32,53.78,53.96,927777.0,53.82,54.32,53.78,53.96,927777.0
2024-08-26 10:00:00,53.96,54.58,53.91,54.45,842661.0,53.96,54.58,53.91,54.45,842661.0
2024-08-26 10:30:00,54.46,54.72,54.43,54.69,657428.0,54.46,54.72,54.43,54.69,657428.0
2024-08-26 11:00:00,54.69,55.05,54.59,54.89,882203.0,54.69,55.05,54.59,54.89,882203.0
2024-08-26 11:30:00,54.87,54.93,54.4,54.4,502863.0,54.87,54.93,54.4,54.4,502863.0
2024-08-26 12:00:00,54.4,54.8,54.32,54.78,559475.0,54.4,54.8,54.32,54.78,559475.0
2024-08-26 12:30:00,54.78,54.91,54.73,54.78,542801.0,54.78,54.91,54.73,54.78,542801.0
2024-08-26 13:00:00,54.79,54.85,54.69,54.7,365625.0,54.79,54.85,54.69,54.7,365625.0
2024-08-26 13:30:00,54.71,54.71,54.32,54.39,290375.0,54.71,54.71,54.32,54.39,290375.0
2024-08-26 14:00:00,54.38,54.49,54.28,54.48,351099.0,54.38,54.49,54.28,54.48,351099.0
2024-08-26 14:30:00,54.49,54.53,54.41,54.52,307373.0,54.49,54.53,54.41,54.52,307373.0
2024-08-26 15:00:00,54.51,54.52,54.3,54.45,567585.0,54.51,54.52,54.3,54.45,567585.0
2024-08-26 15:30:00,54.44,54.75,54.38,54.73,1621872.0,54.44,54.75,54.38,54.73,1621872.0
2024-08-27 09:30:00,54.19,55.03,54.19,54.89,877920.0,54.19,55.03,54.19,54.89,877920.0
2024-08-27 10:00:00,54.88,55.15,54.86,55.15,463002.0,54.88,55.15,54.86,55.15,463002.0
2024-08-27 10:30:00,55.15,55.35,55.11,55.18,752319.0,55.15,55.35,55.11,55.18,752319.0
2024-08-27 11:00:00,55.19,55.44,55.18,55.35,488254.0,55.19,55.44,55.18,55.35,488254.0
2024-08-27 11:30:00,55.34,55.55,55.22,55.51,574103.0,55.34,55.55,55.22,55.51,574103.0
2024-08-27 12:00:00,55.51,55.87,55.46,55.8,570298.0,55.51,55.87,55.46,55.8,570298.0
2024-08-27 12:30:00,55.79,56.08,55.77,56.06,900571.0,55.79,56.08,55.77,56.06,900571.0
2024-08-27 13:00:00,56.06,56.3,56.03,56.26,958530.0,56.06,56.3,56.03,56.26,958530.0
2024-08-27 13:30:00,56.27,56.3,55.79,56.04,876955.0,56.27,56.3,55.79,56.04,876955.0
2024-08-27 14:00:00,56.03,56.12,55.88,55.89,444538.0,56.03,56.12,55.88,55.89,444538.0
2024-08-27 14:30:00,55.89,56.05,55.83,56.03,617034.0,55.89,56.05,55.83,56.03,617034.0
2024-08-27 15:00:00,56.04,56.2,55.99,56.04,649436.0,56.04,56.2,55.99,56.04,649436.0
2024-08-27 15:30:00,56.04,56.28,56.01,56.16,1772487.0,56.04,56.28,56.01,56.16,1772487.0
2024-08-28 09:30:00,56.57,56.98,55.53,55.88,1590113.0,56.57,56.98,55.53,55.88,1590113.0
2024-08-28 10:00:00,55.89,55.96,55.63,55.79,1060115.0,55.89,55.96,55.63,55.79,1060115.0
2024-08-28 10:30:00,55.79,55.85,55.55,55.59,626231.0,55.79,55.85,55.55,55.59,626231.0
2024-08-28 11:00:00,55.59,55.64,55.37,55.54,807854.0,55.59,55.64,55.37,55.54,807854.0
2024-08-28 11:30:00,55.54,55.67,55.42,55.55,452885.0,55.54,55.67,55.42,55.55,452885.0
2024-08-28 12:00:00,55.55,55.73,55.54,55.65,390535.0,55.55,55.73,55.54,55.65,390535.0
2024-08-28 12:30:00,55.65,55.71,55.51,55.7,439209.0,55.65,55.71,55.51,55.7,439209.0
2024-08-28 13:00:00,55.71,55.8,55.68,55.72,494577.0,55.71,55.8,55.68,55.72,494577.0
2024-08-28 13:30:00,55.73,55.8,55.34,55.41,493930.0,55.73,55.8,55.34,55.41,493930.0
2024-08-28 14:00:00,55.41,55.47,55.22,55.4,494966.0,55.41,55.47,55.22,55.4,494966.0
2024-08-28 14:30:00,55.39,55.54,55.35,55.48,531607.0,55.39,55.54,55.35,55.48,531607.0
2024-08-28 15:00:00,55.48,55.58,55.39,55.58,664360.0,55.48,55.58,55.39,55.58,664360.0
2024-08-28 15:30:00,55.57,55.85,55.48,55.75,1765624.0,55.57,55.85,55.48,55.75,1765624.0
2024-08-29 09:30:00,56.21,56.4,55.78,55.96,758543.0,56.21,56.4,55.78,55.96,758543.0
2024-08-29 10:00:00,55.98,56.25,55.91,56.01,695113.0,55.98,56.25,55.91,56.01,695113.0
2024-08-29 10:30:00,56.02,56.23,55.97,56.12,472973.0,56.02,56.23,55.97,56.12,472973.0
2024-08-29 11:00:00,56.13,56.27,56.12,56.22,412046.0,56.13,56.27,56.12,56.22,412046.0
2024-08-29 11:30:00,56.22,56.49,56.12,56.18,652198.0,56.22,56.49,56.12,56.18,652198.0
2024-08-29 12:00:00,56.18,56.33,56.17,56.29,425550.0,56.18,56.33,56.17,56.29,425550.0
2024-08-29 12:30:00,56.29,56.32,56.16,56.26,539611.0,56.29,56.32,56.16,56.26,539611.0
2024-08-29 13:00:00,56.26,56.26,55.84,55.85,415266.0,56.26,56.26,55.84,55.85,415266.0
2024-08-29 13:30:00,55.84,55.97,55.7,55.94,404126.0,55.84,55.97,55.7,55.94,404126.0
2024-08-29 14:00:00,55.94,56.03,55.89,55.94,419527.0,55.94,56.03,55.89,55.94,419527.0
2024-08-29 14:30:00,55.93,55.94,55.54,55.69,600201.0,55.93,55.94,55.54,55.69,600201.0
2024-08-29 15:00:00,55.68,55.82,55.54,55.77,383007.0,55.68,55.82,55.54,55.77,383007.0
2024-08-29 15:30:00,55.77,56.0,55.6,55.63,1686410.0,55.77,56.0,55.6,55.63,1686410.0
2024-08-30 09:30:00,55.95,56.23,55.54,55.65,847326.0,55.95,56.23,55.54,55.65,847326.0
2024-08-30 10:00:00,55.65,55.77,55.42,55.58,517093.0,55.65,55.77,55.42,55.58,517093.0
2024-08-30 10:30:00,55.59,55.85,55.5,55.55,362770.0,55.59,55.85,55.5,55.55,362770.0
2024-08-30 11:00:00,55.53,55.68,55.37,55.43,457257.0,55.53,55.68,55.37,55.43,457257.0
2024-08-30 11:30:00,55.42,55.43,55.24,55.36,377169.0,55.42,55.43,55.24,55.36,377169.0
2024-08-30 12:00:00,55.35,55.44,55.18,55.23,307999.0,55.35,55.44,55.18,55.23,307999.0
2024-08-30 12:30:00,55.23,55.42,55.21,55.42,212645.0,55.23,55.42,55.21,55.42,212645.0
2024-08-30 13:00:00,55.43,55.52,55.41,55.51,223724.0,55.43,55.52,55.41,55.51,223724.0
2024-08-30 13:30:00,55.51,55.62,55.5,55.61,176871.0,55.51,55.62,55.5,55.61,176871.0
2024-08-30 14:00:00,55.61,55.79,55.6,55.68,352287.0,55.61,55.79,55.6,55.68,352287.0
2024-08-30 14:30:00,55.68,55.83,55.66,55.8,238339.0,55.68,55.83,55.66,55.8,238339.0
2024-08-30 15:00:00,55.8,55.99,55.73,55.97,338294.0,55.8,55.99,55.73,55.97,338294.0
2024-08-30 15:30:00,55.97,56.11,55.81,56.05,1665624.0,55.97,56.11,55.81,56.05,1665624.0
2024-09-03 09:30:00,55.99,56.58,55.87,56.09,1060868.0,55.99,56.58,55.87,56.09,1060868.0
2024-09-03 10:00:00,56.07,56.07,54.92,55.12,780906.0,56.07,56.07,54.92,55.12,780906.0
2024-09-03 10:30:00,55.13,55.13,54.61,54.65,571462.0,55.13,55.13,54.61,54.65,571462.0
2024-09-03 11:00:00,54.65,54.76,54.46,54.64,575952.0,54.65,54.76,54.46,54.64,575952.0
2024-09-03 11:30:00,54.64,54.7,54.47,54.52,516773.0,54.64,54.7,54.47,54.52,516773.0
2024-09-03 12:00:00,54.52,54.58,54.01,54.13,569579.0,54.52,54.58,54.01,54.13,569579.0
2024-09-03 12:30:00,54.13,54.13,53.95,54.02,417481.0,54.13,54.13,53.95,54.02,417481.0
2024-09-03 13:00:00,54.01,54.11,53.81,53.81,436650.0,54.01,54.11,53.81,53.81,436650.0
2024-09-03 13:30:00,53.82,53.82,53.46,53.48,632401.0,53.82,53.82,53.46,53.48,632401.0
2024-09-03 14:00:00,53.48,53.61,53.22,53.57,816962.0,53.48,53.61,53.22,53.57,816962.0
2024-09-03 14:30:00,53.58,53.7,53.41,53.63,569256.0,53.58,53.7,53.41,53.63,569256.0
2024-09-03 15:00:00,53.63,53.69,53.4,53.42,737999.0,53.63,53.69,53.4,53.42,737999.0
2024-09-03 15:30:00,53.42,53.57,53.18,53.53,2230881.0,53.42,53.57,53.18,53.53,2230881.0
2024-09-04 09:30:00,52.65,53.47,52.65,53.28,872092.0,52.65,53.47,52.65,53.28,872092.0
2024-09-04 10:00:00,53.27,53.27,52.77,53.06,799768.0,53.27,53.27,52.77,53.06,799768.0
2024-09-04 10:30:00,53.07,53.36,53.03,53.19,622559.0,53.07,53.36,53.03,53.19,622559.0
2024-09-04 11:00:00,53.18,53.27,53.09,53.14,416289.0,53.18,53.27,53.09,53.14,416289.0
2024-09-04 11:30:00,53.15,53.35,53.11,53.23,359946.0,53.15,53.35,53.11,53.23,359946.0
2024-09-04 12:00:00,53.23,53.26,53.08,53.24,272555.0,53.23,53.26,53.08,53.24,272555.0
2024-09-04 12:30:00,53.25,53.44,53.19,53.27,311656.0,53.25,53.44,53.19,53.27,311656.0
2024-09-04 13:00:00,53.27,53.28,52.95,52.99,283526.0,53.27,53.28,52.95,52.99,283526.0
2024-09-04 13:30:00,53.0,53.09,52.95,52.98,229533.0,53.0,53.09,52.95,52.98,229533.0
2024-09-04 14:00:00,52.98,53.03,52.83,52.92,267792.0,52.98,53.03,52.83,52.92,267792.0
2024-09-04 14:30:00,52.93,52.96,52.77,52.78,393074.0,52.93,52.96,52.77,52.78,393074.0
2024-09-04 15:00:00,52.79,52.95,52.72,52.91,577739.0,52.79,52.95,52.72,52.91,577739.0
2024-09-04 15:30:00,52.91,53.41,52.76,53.32,2388660.0,52.91,53.41,52.76,53.32,2388660.0
2024-09-05 09:30:00,53.02,53.65,52.92,53.52,633269.0,53.02,53.65,52.92,53.52,633269.0
2024-09-05 10:00:00,53.53,53.78,53.43,53.49,520490.0,53.53,53.78,53.43,53.49,520490.0
2024-09-05 10:30:00,53.5,53.78,53.5,53.59,375273.0,53.5,53.78,53.5,53.59,375273.0
2024-09-05 11:00:00,53.6,53.64,53.18,53.21,288394.0,53.6,53.64,53.18,53.21,288394.0
2024-09-05 11:30:00,53.23,53.27,53.11,53.22,299862.0,53.23,53.27,53.11,53.22,299862.0
2024-09-05 12:00:00,53.22,53.37,53.16,53.3,187164.0,53.22,53.37,53.16,53.3,187164.0
2024-09-05 12:30:00,53.3,53.44,53.29,53.38,202462.0,53.3,53.44,53.29,53.38,202462.0
2024-09-05 13:00:00,53.39,53.42,53.19,53.21,227519.0,53.39,53.42,53.19,53.21,227519.0
2024-09-05 13:30:00,53.2,53.33,53.15,53.28,253610.0,53.2,53.33,53.15,53.28,253610.0
2024-09-05 14:00:00,53.28,53.34,53.17,53.18,297394.0,53.28,53.34,53.17,53.18,297394.0
2024-09-05 14:30:00,53.17,53.23,53.09,53.1,327075.0,53.17,53.23,53.09,53.1,327075.0
2024-09-05 15:00:00,53.11,53.11,52.91,53.07,423160.0,53.11,53.11,52.91,53.07,423160.0
2024-09-05 15:30:00,53.07,53.24,53.0,53.03,1113328.0,53.07,53.24,53.0,53.03,1113328.0
2024-09-06 09:30:00,53.19,54.52,53.08,54.39,1052811.0,53.19,54.52,53.08,54.39,1052811.0
2024-09-06 10:00:00,54.38,54.5,54.18,54.45,740771.0,54.38,54.5,54.18,54.45,740771.0
2024-09-06 10:30:00,54.46,54.49,53.92,54.02,685716.0,54.46,54.49,53.92,54.02,685716.0
2024-09-06 11:00:00,54.02,54.43,53.68,53.69,857620.0,54.02,54.43,53.68,53.69,857620.0
2024-09-06 11:30:00,53.71,53.93,53.56,53.58,589775.0,53.71,53.93,53.56,53.58,589775.0
2024-09-06 12:00:00,53.57,53.83,53.56,53.67,398013.0,53.57,53.83,53.56,53.67,398013.0
2024-09-06 12:30:00,53.68,53.81,53.57,53.59,202317.0,53.68,53.81,53.57,53.59,202317.0
2024-09-06 13:00:00,53.58,53.96,53.55,53.87,308875.0,53.58,53.96,53.55,53.87,308875.0
2024-09-06 13:30:00,53.87,54.14,53.86,54.13,389660.0,53.87,54.14,53.86,54.13,389660.0
2024-09-06 14:00:00,54.13,54.22,54.07,54.2,578653.0,54.13,54.22,54.07,54.2,578653.0
2024-09-06 14:30:00,54.21,54.23,53.98,54.09,539768.0,54.21,54.23,53.98,54.09,539768.0
2024-09-06 15:00:00,54.09,54.32,53.9,53.98,920043.0,54.09,54.32,53.9,53.98,920043.0
2024-09-06 15:30:00,53.97,54.02,53.66,53.68,1667225.0,53.97,54.02,53.66,53.68,1667225.0
2024-09-09 09:30:00,54.04,54.83,54.0,54.5,1005688.0,54.04,54.83,54.0,54.5,1005688.0
2024-09-09 10:00:00,54.5,54.6,54.27,54.3,600657.0,54.5,54.6,54.27,54.3,600657.0
2024-09-09 10:30:00,54.3,54.37,54.12,54.23,450705.0,54.3,54.37,54.12,54.23,450705.0
2024-09-09 11:00:00,54.22,54.32,54.15,54.3,335499.0,54.22,54.32,54.15,54.3,335499.0
2024-09-09 11:30:00,54.29,54.39,54.19,54.35,386728.0,54.29,54.39,54.19,54.35,386728.0
2024-09-09 12:00:00,54.35,54.51,54.31,54.43,350976.0,54.35,54.51,54.31,54.43,350976.0
2024-09-09 12:30:00,54.43,54.67,54.31,54.59,351995.0,54.43,54.67,54.31,54.59,351995.0
2024-09-09 13:00:00,54.59,54.62,54.46,54.53,280603.0,54.59,54.62,54.46,54.53,280603.0
2024-09-09 13:30:00,54.54,54.63,54.39,54.4,340921.0,54.54,54.63,54.39,54.4,340921.0
2024-09-09 14:00:00,54.41,54.44,54.33,54.35,290561.0,54.41,54.44,54.33,54.35,290561.0
2024-09-09 14:30:00,54.34,54.36,54.24,54.26,365281.0,54.34,54.36,54.24,54.26,365281.0
2024-09-09 15:00:00,54.26,54.27,54.12,54.27,314525.0,54.26,54.27,54.12,54.27,314525.0
2024-09-09 15:30:00,54.27,54.39,54.18,54.3,1311163.0,54.27,54.39,54.18,54.3,1311163.0
2024-09-10 09:30:00,54.43,54.9,54.21,54.69,1160525.0,54.43,54.9,54.21,54.69,1160525.0
2024-09-10 10:00:00,54.71,54.71,53.92,53.98,545967.0,54.71,54.71,53.92,53.98,545967.0
2024-09-10 10:30:00,53.98,54.08,53.89,54.01,320091.0,53.98,54.08,53.89,54.01,320091.0
2024-09-10 11:00:00,54.0,54.09,53.96,54.03,300774.0,54.0,54.09,53.96,54.03,300774.0
2024-09-10 11:30:00,54.03,54.09,53.76,53.78,269900.0,54.03,54.09,53.76,53.78,269900.0
2024-09-10 12:00:00,53.78,53.95,53.68,53.92,232172.0,53.78,53.95,53.68,53.92,232172.0
2024-09-10 12:30:00,53.91,54.04,53.88,53.98,176096.0,53.91,54.04,53.88,53.98,176096.0
2024-09-10 13:00:00,53.98,54.19,53.98,54.07,194049.0,53.98,54.19,53.98,54.07,194049.0
2024-09-10 13:30:00,54.08,54.23,54.06,54.2,172850.0,54.08,54.23,54.06,54.2,172850.0
2024-09-10 14:00:00,54.2,54.43,54.19,54.4,291504.0,54.2,54.43,54.19,54.4,291504.0
2024-09-10 14:30:00,54.4,54.48,54.29,54.32,404702.0,54.4,54.48,54.29,54.32,404702.0
2024-09-10 15:00:00,54.32,54.55,54.28,54.42,447863.0,54.32,54.55,54.28,54.42,447863.0
2024-09-10 15:30:00,54.41,54.43,54.17,54.2,1313535.0,54.41,54.43,54.17,54.2,1313535.0
2024-09-11 09:30:00,54.27,54.5,54.02,54.13,536985.0,54.27,54.5,54.02,54.13,536985.0
2024-09-11 10:00:00,54.12,54.42,54.01,54.3,481562.0,54.12,54.42,54.01,54.3,481562.0
2024-09-11 10:30:00,54.3,54.3,53.96,54.05,430304.0,54.3,54.3,53.96,54.05,430304.0
2024-09-11 11:00:00,54.04,54.28,54.01,54.28,431496.0,54.04,54.28,54.01,54.28,431496.0
2024-09-11 11:30:00,54.27,54.43,54.22,54.38,502064.0,54.27,54.43,54.22,54.38,502064.0
2024-09-11 12:00:00,54.38,54.98,54.32,54.97,717050.0,54.38,54.98,54.32,54.97,717050.0
2024-09-11 12:30:00,54.97,55.09,54.84,54.87,537997.0,54.97,55.09,54.84,54.87,537997.0
2024-09-11 13:00:00,54.87,54.97,54.81,54.94,399916.0,54.87,54.97,54.81,54.94,399916.0
2024-09-11 13:30:00,54.94,55.29,54.93,55.16,669122.0,54.94,55.29,54.93,55.16,669122.0
2024-09-11 14:00:00,55.16,55.2,54.96,55.12,453342.0,55.16,55.2,54.96,55.12,453342.0
2024-09-11 14:30:00,55.12,55.19,55.02,55.1,362565.0,55.12,55.19,55.02,55.1,362565.0
2024-09-11 15:00:00,55.09,55.68,55.03,55.55,1172685.0,55.09,55.68,55.03,55.55,1172685.0
2024-09-11 15:30:00,55.57,55.87,55.4,55.76,2475141.0,55.57,55.87,55.4,55.76,2475141.0
2024-09-12 09:30:00,55.93,56.19,55.55,55.69,562601.0,55.93,56.19,55.55,55.69,562601.0
2024-09-12 10:00:00,55.7,56.2,55.62,56.18,562816.0,55.7,56.2,55.62,56.18,562816.0
2024-09-12 10:30:00,56.18,56.24,55.92,55.95,457470.0,56.18,56.24,55.92,55.95,457470.0
2024-09-12 11:00:00,55.93,56.04,55.77,55.79,358572.0,55.93,56.04,55.77,55.79,358572.0
2024-09-12 11:30:00,55.79,55.88,55.66,55.8,437067.0,55.79,55.88,55.66,55.8,437067.0
2024-09-12 12:00:00,55.8,55.98,55.75,55.93,201294.0,55.8,55.98,55.75,55.93,201294.0
2024-09-12 12:30:00,55.93,56.05,55.87,56.04,292473.0,55.93,56.05,55.87,56.04,292473.0
2024-09-12 13:00:00,56.05,56.13,55.97,56.11,321752.0,56.05,56.13,55.97,56.11,321752.0
2024-09-12 13:30:00,56.1,56.25,56.07,56.22,217407.0,56.1,56.25,56.07,56.22,217407.0
2024-09-12 14:00:00,56.22,56.48,56.2,56.36,379030.0,56.22,56.48,56.2,56.36,379030.0
2024-09-12 14:30:00,56.35,56.41,56.07,56.23,330334.0,56.35,56.41,56.07,56.23,330334.0
2024-09-12 15:00:00,56.23,56.32,56.16,56.3,292534.0,56.23,56.32,56.16,56.3,292534.0
2024-09-12 15:30:00,56.3,56.45,56.25,56.36,1083745.0,56.3,56.45,56.25,56.36,1083745.0
2024-09-13 09:30:00,56.45,56.46,55.82,55.99,528021.0,56.45,56.46,55.82,55.99,528021.0
2024-09-13 10:00:00,55.98,56.03,55.69,55.96,462947.0,55.98,56.03,55.69,55.96,462947.0
2024-09-13 10:30:00,55.97,56.21,55.88,56.13,365353.0,55.97,56.21,55.88,56.13,365353.0
2024-09-13 11:00:00,56.12,56.33,56.1,56.23,257448.0,56.12,56.33,56.1,56.23,257448.0
2024-09-13 11:30:00,56.23,56.57,56.21,56.51,387297.0,56.23,56.57,56.21,56.51,387297.0
2024-09-13 12:00:00,56.51,56.52,56.36,56.38,300058.0,56.51,56.52,56.36,56.38,300058.0
2024-09-13 12:30:00,56.39,56.5,56.31,56.45,284809.0,56.39,56.5,56.31,56.45,284809.0
2024-09-13 13:00:00,56.45,56.49,56.26,56.33,231131.0,56.45,56.49,56.26,56.33,231131.0
2024-09-13 13:30:00,56.33,56.37,56.25,56.3,251303.0,56.33,56.37,56.25,56.3,251303.0
2024-09-13 14:00:00,56.3,56.32,56.16,56.18,219157.0,56.3,56.32,56.16,56.18,219157.0
2024-09-13 14:30:00,56.18,56.25,56.15,56.2,191560.0,56.18,56.25,56.15,56.2,191560.0
2024-09-13 15:00:00,56.2,56.27,56.18,56.26,272177.0,56.2,56.27,56.18,56.26,272177.0
2024-09-13 15:30:00,56.26,56.36,56.09,56.12,901454.0,56.26,56.36,56.09,56.12,901454.0
2024-09-16 09:30:00,56.59,57.51,56.39,57.21,941690.0,56.59,57.51,56.39,57.21,941690.0
2024-09-16 10:00:00,57.21,57.39,57.09,57.24,532177.0,57.21,57.39,57.09,57.24,532177.0
2024-09-16 10:30:00,57.24,57.27,56.95,57.12,481666.0,57.24,57.27,56.95,57.12,481666.0
2024-09-16 11:00:00,57.1,57.5,57.04,57.34,543458.0,57.1,57.5,57.04,57.34,543458.0
2024-09-16 11:30:00,57.34,57.41,57.24,57.36,378534.0,57.34,57.41,57.24,57.36,378534.0
2024-09-16 12:00:00,57.37,57.56,57.31,57.55,460376.0,57.37,57.56,57.31,57.55,460376.0
2024-09-16 12:30:00,57.55,57.63,57.46,57.62,374710.0,57.55,57.63,57.46,57.62,374710.0
2024-09-16 13:00:00,57.62,57.72,57.54,57.63,421152.0,57.62,57.72,57.54,57.63,421152.0
2024-09-16 13:30:00,57.63,57.75,57.59,57.69,343911.0,57.63,57.75,57.59,57.69,343911.0
2024-09-16 14:00:00,57.68,57.71,57.53,57.54,322617.0,57.68,57.71,57.53,57.54,322617.0
2024-09-16 14:30:00,57.55,57.59,57.4,57.55,278736.0,57.55,57.59,57.4,57.55,278736.0
2024-09-16 15:00:00,57.55,57.6,57.36,57.58,411030.0,57.55,57.6,57.36,57.58,411030.0
2024-09-16 15:30:00,57.58,57.73,57.55,57.68,1367014.0,57.58,57.73,57.55,57.68,1367014.0
2024-09-17 09:30:00,58.05,58.49,57.49,58.18,1057600.0,58.05,58.49,57.49,58.18,1057600.0
2024-09-17 10:00:00,58.19,58.63,58.17,58.38,683728.0,58.19,58.63,58.17,58.38,683728.0
2024-09-17 10:30:00,58.38,58.38,57.97,58.02,587775.0,58.38,58.38,57.97,58.02,587775.0
2024-09-17 11:00:00,58.02,58.45,57.82,58.18,601592.0,58.02,58.45,57.82,58.18,601592.0
2024-09-17 11:30:00,58.2,58.27,57.9,58.06,349049.0,58.2,58.27,57.9,58.06,349049.0
2024-09-17 12:00:00,58.08,58.28,57.9,58.19,446740.0,58.08,58.28,57.9,58.19,446740.0
2024-09-17 12:30:00,58.19,58.22,57.87,57.97,450416.0,58.19,58.22,57.87,57.97,450416.0
2024-09-17 13:00:00,58.0,58.3,57.95,58.27,225233.0,58.0,58.3,57.95,58.27,225233.0
2024-09-17 13:30:00,58.26,58.33,58.12,58.27,324668.0,58.26,58.33,58.12,58.27,324668.0
2024-09-17 14:00:00,58.27,58.35,58.19,58.27,179925.0,58.27,58.35,58.19,58.27,179925.0
2024-09-17 14:30:00,58.26,58.51,58.24,58.44,459834.0,58.26,58.51,58.24,58.44,459834.0
2024-09-17 15:00:00,58.43,58.61,58.34,58.6,463850.0,58.43,58.61,58.34,58.6,463850.0
2024-09-17 15:30:00,58.61,58.77,58.44,58.51,1738490.0,58.61,58.77,58.44,58.51,1738490.0
2024-09-18 09:30:00,58.54,58.54,57.67,57.78,639099.0,58.54,58.54,57.67,57.78,639099.0
2024-09-18 10:00:00,57.76,57.9,57.63,57.76,484471.0,57.76,57.9,57.63,57.76,484471.0
2024-09-18 10:30:00,57.75,57.82,57.52,57.53,357219.0,57.75,57.82,57.52,57.53,357219.0
2024-09-18 11:00:00,57.53,57.85,57.47,57.67,316689.0,57.53,57.85,57.47,57.67,316689.0
2024-09-18 11:30:00,57.67,57.68,57.45,57.46,238636.0,57.67,57.68,57.45,57.46,238636.0
2024-09-18 12:00:00,57.46,57.64,57.41,57.58,283025.0,57.46,57.64,57.41,57.58,283025.0
2024-09-18 12:30:00,57.58,57.64,57.51,57.63,173922.0,57.58,57.64,57.51,57.63,173922.0
2024-09-18 13:00:00,57.62,57.65,57.38,57.43,242776.0,57.62,57.65,57.38,57.43,242776.0
2024-09-18 13:30:00,57.43,57.48,57.09,57.11,499922.0,57.43,57.48,57.09,57.11,499922.0
2024-09-18 14:00:00,57.12,57.71,57.0,57.53,702311.0,57.12,57.71,57.0,57.53,702311.0
2024-09-18 14:30:00,57.53,57.56,57.2,57.29,541201.0,57.53,57.56,57.2,57.29,541201.0
2024-09-18 15:00:00,57.28,57.51,57.03,57.43,639538.0,57.28,57.51,57.03,57.43,639538.0
2024-09-18 15:30:00,57.43,57.48,56.81,56.93,2022495.0,57.43,57.48,56.81,56.93,2022495.0
2024-09-19 09:30:00,58.25,58.43,57.57,57.76,949200.0,58.25,58.43,57.57,57.76,949200.0
2024-09-19 10:00:00,57.8,57.87,57.59,57.7,479650.0,57.8,57.87,57.59,57.7,479650.0
2024-09-19 10:30:00,57.7,58.18,57.66,58.05,747449.0,57.7,58.18,57.66,58.05,747449.0
2024-09-19 11:00:00,58.05,58.15,57.88,57.9,405524.0,58.05,58.15,57.88,57.9,405524.0
2024-09-19 11:30:00,57.9,57.9,57.6,57.71,348168.0,57.9,57.9,57.6,57.71,348168.0
2024-09-19 12:00:00,57.72,57.8,57.65,57.75,228082.0,57.72,57.8,57.65,57.75,228082.0
2024-09-19 12:30:00,57.75,57.8,57.56,57.58,230513.0,57.75,57.8,57.56,57.58,230513.0
2024-09-19 13:00:00,57.58,57.69,57.54,57.55,262731.0,57.58,57.69,57.54,57.55,262731.0
2024-09-19 13:30:00,57.55,57.76,57.52,57.72,221658.0,57.55,57.76,57.52,57.72,221658.0
2024-09-19 14:00:00,57.72,57.8,57.51,57.58,364727.0,57.72,57.8,57.51,57.58,364727.0
2024-09-19 14:30:00,57.57,57.65,57.52,57.63,300027.0,57.57,57.65,57.52,57.63,300027.0
2024-09-19 15:00:00,57.62,57.7,57.45,57.5,396401.0,57.62,57.7,57.45,57.5,396401.0
2024-09-19 15:30:00,57.51,57.98,57.41,57.96,1325803.0,57.51,57.98,57.41,57.96,1325803.0
2024-09-20 09:30:00,57.68,58.18,57.44,57.58,1594610.0,57.68,58.18,57.44,57.58,1594610.0
2024-09-20 10:00:00,57.59,57.83,57.49,57.71,392424.0,57.59,57.83,57.49,57.71,392424.0
2024-09-20 10:30:00,57.71,57.77,57.44,57.44,483296.0,57.71,57.77,57.44,57.44,483296.0
2024-09-20 11:00:00,57.44,57.67,57.44,57.65,254935.0,57.44,57.67,57.44,57.65,254935.0
2024-09-20 11:30:00,57.65,57.78,57.61,57.72,238952.0,57.65,57.78,57.61,57.72,238952.0
2024-09-20 12:00:00,57.72,57.73,57.56,57.61,224927.0,57.72,57.73,57.56,57.61,224927.0
2024-09-20 12:30:00,57.6,57.61,57.49,57.49,303973.0,57.6,57.61,57.49,57.49,303973.0
2024-09-20 13:00:00,57.5,57.57,57.4,57.49,286842.0,57.5,57.57,57.4,57.49,286842.0
2024-09-20 13:30:00,57.48,57.5,57.3,57.35,285272.0,57.48,57.5,57.3,57.35,285272.0
2024-09-20 14:00:00,57.35,57.36,57.02,57.05,454130.0,57.35,57.36,57.02,57.05,454130.0
2024-09-20 14:30:00,57.04,57.17,56.99,57.09,382251.0,57.04,57.17,56.99,57.09,382251.0
2024-09-20 15:00:00,57.1,57.38,57.06,57.3,667572.0,57.1,57.38,57.06,57.3,667572.0
2024-09-20 15:30:00,57.3,57.41,57.11,57.23,1416153.0,57.3,57.41,57.11,57.23,1416153.0
2024-09-23 09:30:00,57.45,57.66,57.28,57.61,556460.0,57.45,57.66,57.28,57.61,556460.0
2024-09-23 10:00:00,57.61,57.89,57.59,57.86,390114.0,57.61,57.89,57.59,57.86,390114.0
2024-09-23 10:30:00,57.86,58.23,57.75,58.22,612739.0,57.86,58.23,57.75,58.22,612739.0
2024-09-23 11:00:00,58.22,58.29,58.11,58.28,438595.0,58.22,58.29,58.11,58.28,438595.0
2024-09-23 11:30:00,58.29,58.36,58.24,58.32,381421.0,58.29,58.36,58.24,58.32,381421.0
2024-09-23 12:00:00,58.32,58.37,58.24,58.31,292870.0,58.32,58.37,58.24,58.31,292870.0
2024-09-23 12:30:00,58.32,58.5,58.3,58.47,380455.0,58.32,58.5,58.3,58.47,380455.0
2024-09-23 13:00:00,58.48,58.5,58.38,58.43,451658.0,58.48,58.5,58.38,58.43,451658.0
2024-09-23 13:30:00,58.43,58.5,58.38,58.42,245526.0,58.43,58.5,58.38,58.42,245526.0
2024-09-23 14:00:00,58.43,58.5,58.35,58.37,301058.0,58.43,58.5,58.35,58.37,301058.0
2024-09-23 14:30:00,58.38,58.42,58.28,58.28,240900.0,58.38,58.42,58.28,58.28,240900.0
2024-09-23 15:00:00,58.28,58.32,58.22,58.29,366802.0,58.28,58.32,58.22,58.29,366802.0
2024-09-23 15:30:00,58.29,58.37,58.22,58.29,1274923.0,58.29,58.37,58.22,58.29,1274923.0
2024-09-24 09:30:00,58.29,58.34,57.72,57.79,692636.0,58.29,58.34,57.72,57.79,692636.0
2024-09-24 10:00:00,57.8,57.86,57.52,57.54,527035.0,57.8,57.86,57.52,57.54,527035.0
2024-09-24 10:30:00,57.54,57.94,57.52,57.83,504450.0,57.54,57.94,57.52,57.83,504450.0
2024-09-24 11:00:00,57.83,57.86,57.64,57.71,320109.0,57.83,57.86,57.64,57.71,320109.0
2024-09-24 11:30:00,57.7,58.02,57.69,58.0,474437.0,57.7,58.02,57.69,58.0,474437.0
2024-09-24 12:00:00,58.0,58.2,57.86,58.16,330691.0,58.0,58.2,57.86,58.16,330691.0
2024-09-24 12:30:00,58.15,58.29,58.02,58.23,629646.0,58.15,58.29,58.02,58.23,629646.0
2024-09-24 13:00:00,58.23,58.31,58.05,58.07,371667.0,58.23,58.31,58.05,58.07,371667.0
2024-09-24 13:30:00,58.07,58.14,57.98,58.0,230226.0,58.07,58.14,57.98,58.0,230226.0
2024-09-24 14:00:00,57.99,58.14,57.97,58.11,233963.0,57.99,58.14,57.97,58.11,233963.0
2024-09-24 14:30:00,58.11,58.19,58.03,58.13,289149.0,58.11,58.19,58.03,58.13,289149.0
2024-09-24 15:00:00,58.13,58.16,57.97,58.01,350351.0,58.13,58.16,57.97,58.01,350351.0
2024-09-24 15:30:00,58.02,58.04,57.88,57.98,1019093.0,58.02,58.04,57.88,57.98,1019093.0
2024-09-25 09:30:00,58.0,58.12,57.63,57.7,842562.0,58.0,58.12,57.63,57.7,842562.0
2024-09-25 10:00:00,57.69,57.95,57.65,57.82,581515.0,57.69,57.95,57.65,57.82,581515.0
2024-09-25 10:30:00,57.83,58.21,57.8,58.15,470827.0,57.83,58.21,57.8,58.15,470827.0
2024-09-25 11:00:00,58.14,58.3,58.02,58.13,490702.0,58.14,58.3,58.02,58.13,490702.0
2024-09-25 11:30:00,58.12,58.23,57.95,57.99,259045.0,58.12,58.23,57.95,57.99,259045.0
2024-09-25 12:00:00,58.0,58.08,57.92,58.05,271353.0,58.0,58.08,57.92,58.05,271353.0
2024-09-25 12:30:00,58.05,58.12,57.92,58.08,430009.0,58.05,58.12,57.92,58.08,430009.0
2024-09-25 13:00:00,58.09,58.21,58.02,58.14,235585.0,58.09,58.21,58.02,58.14,235585.0
2024-09-25 13:30:00,58.14,58.18,58.04,58.16,230323.0,58.14,58.18,58.04,58.16,230323.0
2024-09-25 14:00:00,58.16,58.16,58.06,58.15,213690.0,58.16,58.16,58.06,58.15,213690.0
2024-09-25 14:30:00,58.15,58.28,58.1,58.2,356181.0,58.15,58.28,58.1,58.2,356181.0
2024-09-25 15:00:00,58.2,58.41,58.18,58.37,562154.0,58.2,58.41,58.18,58.37,562154.0
2024-09-25 15:30:00,58.36,58.45,58.28,58.4,1028318.0,58.36,58.45,58.28,58.4,1028318.0
2024-09-26 09:30:00,58.85,59.0,58.4,58.59,1219234.0,58.85,59.0,58.4,58.59,1219234.0
2024-09-26 10:00:00,58.57,58.79,58.48,58.55,623940.0,58.57,58.79,58.48,58.55,623940.0
2024-09-26 10:30:00,58.55,58.6,58.19,58.21,445194.0,58.55,58.6,58.19,58.21,445194.0
2024-09-26 11:00:00,58.2,58.49,58.18,58.38,407681.0,58.2,58.49,58.18,58.38,407681.0
2024-09-26 11:30:00,58.38,58.53,58.32,58.48,227344.0,58.38,58.53,58.32,58.48,227344.0
2024-09-26 12:00:00,58.48,58.53,58.33,58.44,510866.0,58.48,58.53,58.33,58.44,510866.0
2024-09-26 12:30:00,58.45,58.45,58.08,58.21,257053.0,58.45,58.45,58.08,58.21,257053.0
2024-09-26 13:00:00,58.21,58.27,58.12,58.26,275316.0,58.21,58.27,58.12,58.26,275316.0
2024-09-26 13:30:00,58.26,58.35,58.17,58.23,213102.0,58.26,58.35,58.17,58.23,213102.0
2024-09-26 14:00:00,58.24,58.26,58.15,58.19,248779.0,58.24,58.26,58.15,58.19,248779.0
2024-09-26 14:30:00,58.19,58.21,58.06,58.07,449263.0,58.19,58.21,58.06,58.07,449263.0
2024-09-26 15:00:00,58.07,58.08,57.92,57.95,429446.0,58.07,58.08,57.92,57.95,429446.0
2024-09-26 15:30:00,57.94,58.14,57.75,58.04,1662835.0,57.94,58.14,57.75,58.04,1662835.0
2024-09-27 09:30:00,57.99,58.13,57.65,57.76,534646.0,57.99,58.13,57.65,57.76,534646.0
2024-09-27 10:00:00,57.76,57.86,57.55,57.65,602746.0,57.76,57.86,57.55,57.65,602746.0
2024-09-27 10:30:00,57.63,57.63,57.27,57.48,573512.0,57.63,57.63,57.27,57.48,573512.0
2024-09-27 11:00:00,57.46,57.48,57.03,57.1,398562.0,57.46,57.48,57.03,57.1,398562.0
2024-09-27 11:30:00,57.11,57.21,57.01,57.04,446793.0,57.11,57.21,57.01,57.04,446793.0
2024-09-27 12:00:00,57.05,57.08,56.89,56.97,390404.0,57.05,57.08,56.89,56.97,390404.0
2024-09-27 12:30:00,56.96,57.23,56.91,57.22,386235.0,56.96,57.23,56.91,57.22,386235.0
2024-09-27 13:00:00,57.23,57.31,57.1,57.25,306193.0,57.23,57.31,57.1,57.25,306193.0
2024-09-27 13:30:00,57.25,57.25,57.03,57.22,417981.0,57.25,57.25,57.03,57.22,417981.0
2024-09-27 14:00:00,57.22,57.3,57.16,57.17,503989.0,57.22,57.3,57.16,57.17,503989.0
2024-09-27 14:30:00,57.17,57.33,57.1,57.3,411836.0,57.17,57.33,57.1,57.3,411836.0
2024-09-27 15:00:00,57.3,57.6,57.25,57.53,360350.0,57.3,57.6,57.25,57.53,360350.0
2024-09-27 15:30:00,57.53,57.7,57.32,57.34,913309.0,57.53,57.7,57.32,57.34,913309.0
2024-09-30 09:30:00,57.24,57.69,57.1,57.55,529445.0,57.24,57.69,57.1,57.55,529445.0
2024-09-30 10:00:00,57.55,57.65,57.28,57.37,443792.0,57.55,57.65,57.28,57.37,443792.0
2024-09-30 10:30:00,57.36,57.46,57.21,57.37,307246.0,57.36,57.46,57.21,57.37,307246.0
2024-09-30 11:00:00,57.38,57.62,57.36,57.59,261848.0,57.38,57.62,57.36,57.59,261848.0
2024-09-30 11:30:00,57.6,57.75,57.48,57.66,197482.0,57.6,57.75,57.48,57.66,197482.0
2024-09-30 12:00:00,57.67,57.89,57.65,57.87,189570.0,57.67,57.89,57.65,57.87,189570.0
2024-09-30 12:30:00,57.87,58.11,57.8,58.05,395011.0,57.87,58.11,57.8,58.05,395011.0
2024-09-30 13:00:00,58.06,58.06,57.9,57.95,234865.0,58.06,58.06,57.9,57.95,234865.0
2024-09-30 13:30:00,57.95,58.03,57.89,58.0,193656.0,57.95,58.03,57.89,58.0,193656.0
2024-09-30 14:00:00,58.0,58.0,57.65,57.76,394703.0,58.0,58.0,57.65,57.76,394703.0
2024-09-30 14:30:00,57.76,57.78,57.6,57.64,361580.0,57.76,57.78,57.6,57.64,361580.0
2024-09-30 15:00:00,57.64,57.64,57.43,57.48,468520.0,57.64,57.64,57.43,57.48,468520.0
2024-09-30 15:30:00,57.48,57.68,57.46,57.62,1384617.0,57.48,57.68,57.46,57.62,1384617.0
2024-10-01 09:30:00,57.76,57.87,57.32,57.46,742923.0,57.76,57.87,57.32,57.46,742923.0
2024-10-01 10:00:00,57.46,57.47,57.11,57.2,449696.0,57.46,57.47,57.11,57.2,449696.0
2024-10-01 10:30:00,57.18,57.23,57.01,57.04,361188.0,57.18,57.23,57.01,57.04,361188.0
2024-10-01 11:00:00,57.04,57.04,56.77,56.85,397593.0,57.04,57.04,56.77,56.85,397593.0
2024-10-01 11:30:00,56.85,57.01,56.8,56.83,299931.0,56.85,57.01,56.8,56.83,299931.0
2024-10-01 12:00:00,56.82,56.95,56.75,56.93,178245.0,56.82,56.95,56.75,56.93,178245.0
2024-10-01 12:30:00,56.93,56.98,56.77,56.89,288913.0,56.93,56.98,56.77,56.89,288913.0
2024-10-01 13:00:00,56.88,57.02,56.74,56.97,974048.0,56.88,57.02,56.74,56.97,974048.0
2024-10-01 13:30:00,56.97,57.23,56.95,57.18,255728.0,56.97,57.23,56.95,57.18,255728.0
2024-10-01 14:00:00,57.17,57.39,57.17,57.34,270437.0,57.17,57.39,57.17,57.34,270437.0
2024-10-01 14:30:00,57.33,57.34,57.14,57.16,288213.0,57.33,57.34,57.14,57.16,288213.0
2024-10-01 15:00:00,57.16,57.27,57.14,57.22,290502.0,57.16,57.27,57.14,57.22,290502.0
2024-10-01 15:30:00,57.21,57.25,57.05,57.16,1006415.0,57.21,57.25,57.05,57.16,1006415.0
2024-10-02 09:30:00,56.75,56.81,55.94,56.57,726882.0,56.75,56.81,55.94,56.57,726882.0
2024-10-02 10:00:00,56.57,56.82,56.47,56.81,363598.0,56.57,56.82,56.47,56.81,363598.0
2024-10-02 10:30:00,56.8,56.94,56.68,56.81,225093.0,56.8,56.94,56.68,56.81,225093.0
2024-10-02 11:00:00,56.81,57.03,56.78,57.01,386368.0,56.81,57.03,56.78,57.01,386368.0
2024-10-02 11:30:00,57.01,57.2,56.98,57.13,263208.0,57.01,57.2,56.98,57.13,263208.0
2024-10-02 12:00:00,57.14,57.32,57.06,57.31,345899.0,57.14,57.32,57.06,57.31,345899.0
2024-10-02 12:30:00,57.32,57.34,57.18,57.19,250516.0,57.32,57.34,57.18,57.19,250516.0
2024-10-02 13:00:00,57.18,57.24,57.02,57.13,241297.0,57.18,57.24,57.02,57.13,241297.0
2024-10-02 13:30:00,57.14,57.24,57.08,57.23,216328.0,57.14,57.24,57.08,57.23,216328.0
2024-10-02 14:00:00,57.23,57.36,57.22,57.35,202729.0,57.23,57.36,57.22,57.35,202729.0
2024-10-02 14:30:00,57.35,57.72,57.32,57.72,518889.0,57.35,57.72,57.32,57.72,518889.0
2024-10-02 15:00:00,57.72,57.75,57.62,57.72,359717.0,57.72,57.75,57.62,57.72,359717.0
2024-10-02 15:30:00,57.72,57.81,57.64,57.68,806330.0,57.72,57.81,57.64,57.68,806330.0
2024-10-03 09:30:00,57.5,57.56,56.66,56.8,444139.0,57.5,57.56,56.66,56.8,444139.0
2024-10-03 10:00:00,56.8,57.12,56.45,56.47,403640.0,56.8,57.12,56.45,56.47,403640.0
2024-10-03 10:30:00,56.47,56.67,56.4,56.43,332382.0,56.47,56.67,56.4,56.43,332382.0
2024-10-03 11:00:00,56.42,56.66,56.3,56.57,228479.0,56.42,56.66,56.3,56.57,228479.0
2024-10-03 11:30:00,56.56,56.66,56.45,56.49,270756.0,56.56,56.66,56.45,56.49,270756.0
2024-10-03 12:00:00,56.48,56.63,56.41,56.59,166760.0,56.48,56.63,56.41,56.59,166760.0
2024-10-03 12:30:00,56.58,56.61,56.45,56.48,189993.0,56.58,56.61,56.45,56.48,189993.0
2024-10-03 13:00:00,56.48,56.55,56.41,56.47,214595.0,56.48,56.55,56.41,56.47,214595.0
2024-10-03 13:30:00,56.47,56.5,56.23,56.49,302748.0,56.47,56.5,56.23,56.49,302748.0
2024-10-03 14:00:00,56.48,56.63,56.44,56.62,232701.0,56.48,56.63,56.44,56.62,232701.0
2024-10-03 14:30:00,56.61,56.77,56.56,56.68,367344.0,56.61,56.77,56.56,56.68,367344.0
2024-10-03 15:00:00,56.67,56.73,56.54,56.7,258916.0,56.67,56.73,56.54,56.7,258916.0
2024-10-03 15:30:00,56.69,56.79,56.55,56.71,790507.0,56.69,56.79,56.55,56.71,790507.0
2024-10-04 09:30:00,57.0,57.21,56.6,56.65,472942.0,57.0,57.21,56.6,56.65,472942.0
2024-10-04 10:00:00,56.64,56.92,56.43,56.79,428773.0,56.64,56.92,56.43,56.79,428773.0
2024-10-04 10:30:00,56.77,56.94,56.62,56.94,255615.0,56.77,56.94,56.62,56.94,255615.0
2024-10-04 11:00:00,56.94,56.97,56.52,56.65,318071.0,56.94,56.97,56.52,56.65,318071.0
2024-10-04 11:30:00,56.64,56.94,56.54,56.86,260225.0,56.64,56.94,56.54,56.86,260225.0
2024-10-04 12:00:00,56.87,56.9,56.76,56.88,242249.0,56.87,56.9,56.76,56.88,242249.0
2024-10-04 12:30:00,56.88,57.1,56.84,56.93,205149.0,56.88,57.1,56.84,56.93,205149.0
2024-10-04 13:00:00,56.93,56.96,56.77,56.85,188752.0,56.93,56.96,56.77,56.85,188752.0
2024-10-04 13:30:00,56.85,56.97,56.79,56.83,255162.0,56.85,56.97,56.79,56.83,255162.0
2024-10-04 14:00:00,56.84,56.93,56.8,56.91,158680.0,56.84,56.93,56.8,56.91,158680.0
2024-10-04 14:30:00,56.9,57.03,56.87,57.02,146132.0,56.9,57.03,56.87,57.02,146132.0
2024-10-04 15:00:00,57.01,57.25,57.0,57.23,225687.0,57.01,57.25,57.0,57.23,225687.0
2024-10-04 15:30:00,57.23,57.25,57.07,57.12,773827.0,57.23,57.25,57.07,57.12,773827.0
2024-10-07 09:30:00,57.14,57.47,56.87,56.88,630526.0,57.14,57.47,56.87,56.88,630526.0
2024-10-07 10:00:00,56.88,57.01,56.66,56.67,576025.0,56.88,57.01,56.66,56.67,576025.0
2024-10-07 10:30:00,56.67,56.9,56.61,56.84,368032.0,56.67,56.9,56.61,56.84,368032.0
2024-10-07 11:00:00,56.84,56.88,56.68,56.75,332358.0,56.84,56.88,56.68,56.75,332358.0
2024-10-07 11:30:00,56.76,56.97,56.75,56.87,255981.0,56.76,56.97,56.75,56.87,255981.0
2024-10-07 12:00:00,56.88,57.07,56.73,57.01,188561.0,56.88,57.07,56.73,57.01,188561.0
2024-10-07 12:30:00,57.0,57.02,56.85,56.96,182069.0,57.0,57.02,56.85,56.96,182069.0
2024-10-07 13:00:00,56.96,57.02,56.92,56.95,198417.0,56.96,57.02,56.92,56.95,198417.0
2024-10-07 13:30:00,56.95,57.01,56.9,56.92,158855.0,56.95,57.01,56.9,56.92,158855.0
2024-10-07 14:00:00,56.92,56.94,56.59,56.61,310597.0,56.92,56.94,56.59,56.61,310597.0
2024-10-07 14:30:00,56.6,56.6,56.43,56.43,410110.0,56.6,56.6,56.43,56.43,410110.0
2024-10-07 15:00:00,56.43,56.73,56.42,56.61,319024.0,56.43,56.73,56.42,56.61,319024.0
2024-10-07 15:30:00,56.62,56.9,56.55,56.72,940828.0,56.62,56.9,56.55,56.72,940828.0
2024-10-08 09:30:00,57.26,58.29,57.15,58.29,959625.0,57.26,58.29,57.15,58.29,959625.0
2024-10-08 10:00:00,58.3,58.35,57.97,58.15,561740.0,58.3,58.35,57.97,58.15,561740.0
2024-10-08 10:30:00,58.15,58.34,57.97,58.0,439435.0,58.15,58.34,57.97,58.0,439435.0
2024-10-08 11:00:00,58.0,58.04,57.7,57.89,302214.0,58.0,58.04,57.7,57.89,302214.0
2024-10-08 11:30:00,57.9,57.97,57.81,57.95,261139.0,57.9,57.97,57.81,57.95,261139.0
2024-10-08 12:00:00,57.94,58.07,57.85,57.98,246582.0,57.94,58.07,57.85,57.98,246582.0
2024-10-08 12:30:00,57.98,57.99,57.86,57.93,221253.0,57.98,57.99,57.86,57.93,221253.0
2024-10-08 13:00:00,57.93,57.96,57.74,57.74,200283.0,57.93,57.96,57.74,57.74,200283.0
2024-10-08 13:30:00,57.73,57.77,57.62,57.7,268063.0,57.73,57.77,57.62,57.7,268063.0
2024-10-08 14:00:00,57.7,57.87,57.7,57.81,205407.0,57.7,57.87,57.7,57.81,205407.0
2024-10-08 14:30:00,57.8,57.89,57.77,57.84,245976.0,57.8,57.89,57.77,57.84,245976.0
2024-10-08 15:00:00,57.84,57.9,57.81,57.82,292554.0,57.84,57.9,57.81,57.82,292554.0
2024-10-08 15:30:00,57.82,58.24,57.79,57.99,1527313.0,57.82,58.24,57.79,57.99,1527313.0
2024-10-09 09:30:00,58.09,58.2,57.66,57.92,472898.0,58.09,58.2,57.66,57.92,472898.0
2024-10-09 10:00:00,57.92,57.93,57.71,57.83,387356.0,57.92,57.93,57.71,57.83,387356.0
2024-10-09 10:30:00,57.83,57.84,57.65,57.77,233607.0,57.83,57.84,57.65,57.77,233607.0
2024-10-09 11:00:00,57.77,57.83,57.54,57.62,234835.0,57.77,57.83,57.54,57.62,234835.0
2024-10-09 11:30:00,57.61,57.73,57.58,57.72,282010.0,57.61,57.73,57.58,57.72,282010.0
2024-10-09 12:00:00,57.71,57.98,57.71,57.92,446386.0,57.71,57.98,57.71,57.92,446386.0
2024-10-09 12:30:00,57.92,58.09,57.92,57.98,367491.0,57.92,58.09,57.92,57.98,367491.0
2024-10-09 13:00:00,57.97,58.28,57.97,58.28,301878.0,57.97,58.28,57.97,58.28,301878.0
2024-10-09 13:30:00,58.27,58.4,58.18,58.26,496501.0,58.27,58.4,58.18,58.26,496501.0
2024-10-09 14:00:00,58.26,58.32,58.01,58.04,312529.0,58.26,58.32,58.01,58.04,312529.0
2024-10-09 14:30:00,58.03,58.03,57.82,57.91,247395.0,58.03,58.03,57.82,57.91,247395.0
2024-10-09 15:00:00,57.91,58.09,57.88,58.07,213528.0,57.91,58.09,57.88,58.07,213528.0
2024-10-09 15:30:00,58.06,58.11,57.9,57.92,999244.0,58.06,58.11,57.9,57.92,999244.0
2024-10-10 09:30:00,57.81,57.81,57.01,57.27,452424.0,57.81,57.81,57.01,57.27,452424.0
2024-10-10 10:00:00,57.29,57.92,57.24,57.9,334081.0,57.29,57.92,57.24,57.9,334081.0
2024-10-10 10:30:00,57.9,57.94,57.66,57.75,179876.0,57.9,57.94,57.66,57.75,179876.0
2024-10-10 11:00:00,57.75,57.98,57.73,57.95,239605.0,57.75,57.98,57.73,57.95,239605.0
2024-10-10 11:30:00,57.95,58.13,57.88,58.1,162208.0,57.95,58.13,57.88,58.1,162208.0
2024-10-10 12:00:00,58.1,58.15,58.02,58.12,153147.0,58.1,58.15,58.02,58.12,153147.0
2024-10-10 12:30:00,58.12,58.13,58.01,58.1,147218.0,58.12,58.13,58.01,58.1,147218.0
2024-10-10 13:00:00,58.1,58.25,58.09,58.24,186008.0,58.1,58.25,58.09,58.24,186008.0
2024-10-10 13:30:00,58.23,58.24,57.93,58.13,158801.0,58.23,58.24,57.93,58.13,158801.0
2024-10-10 14:00:00,58.13,58.25,58.09,58.21,203492.0,58.13,58.25,58.09,58.21,203492.0
2024-10-10 14:30:00,58.21,58.28,58.15,58.27,196974.0,58.21,58.28,58.15,58.27,196974.0
2024-10-10 15:00:00,58.26,58.28,58.19,58.22,185538.0,58.26,58.28,58.19,58.22,185538.0
2024-10-10 15:30:00,58.22,58.36,58.2,58.34,685192.0,58.22,58.36,58.2,58.34,685192.0
2024-10-11 09:30:00,58.5,59.18,58.48,59.06,719065.0,58.5,59.18,58.48,59.06,719065.0
2024-10-11 10:00:00,59.07,59.4,58.98,59.35,547078.0,59.07,59.4,58.98,59.35,547078.0
2024-10-11 10:30:00,59.35,59.48,59.25,59.26,400817.0,59.35,59.48,59.25,59.26,400817.0
2024-10-11 11:00:00,59.26,59.3,58.86,58.88,303916.0,59.26,59.3,58.86,58.88,303916.0
2024-10-11 11:30:00,58.88,59.14,58.85,58.95,261548.0,58.88,59.14,58.85,58.95,261548.0
2024-10-11 12:00:00,58.95,58.95,58.6,58.67,208238.0,58.95,58.95,58.6,58.67,208238.0
2024-10-11 12:30:00,58.68,58.7,58.5,58.61,180967.0,58.68,58.7,58.5,58.61,180967.0
2024-10-11 13:00:00,58.61,58.67,58.56,58.61,219557.0,58.61,58.67,58.56,58.61,219557.0
2024-10-11 13:30:00,58.6,58.71,58.6,58.69,140057.0,58.6,58.71,58.6,58.69,140057.0
2024-10-11 14:00:00,58.69,58.96,58.68,58.89,178660.0,58.69,58.96,58.68,58.89,178660.0
2024-10-11 14:30:00,58.89,58.94,58.81,58.88,139705.0,58.89,58.94,58.81,58.88,139705.0
2024-10-11 15:00:00,58.87,58.94,58.84,58.85,216506.0,58.87,58.94,58.84,58.85,216506.0
2024-10-11 15:30:00,58.84,58.92,58.64,58.66,933117.0,58.84,58.92,58.64,58.66,933117.0
2024-10-14 09:30:00,59.28,59.59,58.95,59.54,519679.0,59.28,59.59,58.95,59.54,519679.0
2024-10-14 10:00:00,59.53,59.6,58.78,58.93,318122.0,59.53,59.6,58.78,58.93,318122.0
2024-10-14 10:30:00,58.91,58.97,58.78,58.81,216028.0,58.91,58.97,58.78,58.81,216028.0
2024-10-14 11:00:00,58.81,59.02,58.69,58.93,297333.0,58.81,59.02,58.69,58.93,297333.0
2024-10-14 11:30:00,58.91,59.0,58.79,58.84,234244.0,58.91,59.0,58.79,58.84,234244.0
2024-10-14 12:00:00,58.84,58.91,58.78,58.85,134419.0,58.84,58.91,58.78,58.85,134419.0
2024-10-14 12:30:00,58.86,58.93,58.73,58.91,152134.0,58.86,58.93,58.73,58.91,152134.0
2024-10-14 13:00:00,58.91,59.01,58.83,59.01,180564.0,58.91,59.01,58.83,59.01,180564.0
2024-10-14 13:30:00,59.0,59.28,58.96,59.25,235720.0,59.0,59.28,58.96,59.25,235720.0
2024-10-14 14:00:00,59.26,59.35,59.18,59.34,232465.0,59.26,59.35,59.18,59.34,232465.0
2024-10-14 14:30:00,59.35,59.4,59.24,59.28,261651.0,59.35,59.4,59.24,59.28,261651.0
2024-10-14 15:00:00,59.27,59.4,59.25,59.36,361117.0,59.27,59.4,59.25,59.36,361117.0
2024-10-14 15:30:00,59.36,59.4,59.28,59.29,750470.0,59.36,59.4,59.28,59.29,750470.0
2024-10-15 09:30:00,59.69,60.09,59.37,59.51,800937.0,59.69,60.09,59.37,59.51,800937.0
2024-10-15 10:00:00,59.51,59.52,59.13,59.23,349907.0,59.51,59.52,59.13,59.23,349907.0
2024-10-15 10:30:00,59.22,59.28,58.91,59.16,387364.0,59.22,59.28,58.91,59.16,387364.0
2024-10-15 11:00:00,59.16,59.59,59.13,59.55,589018.0,59.16,59.59,59.13,59.55,589018.0
2024-10-15 11:30:00,59.55,59.72,59.47,59.59,262629.0,59.55,59.72,59.47,59.59,262629.0
2024-10-15 12:00:00,59.59,59.65,59.46,59.62,198140.0,59.59,59.65,59.46,59.62,198140.0
2024-10-15 12:30:00,59.63,59.81,59.57,59.77,380846.0,59.63,59.81,59.57,59.77,380846.0
2024-10-15 13:00:00,59.76,59.9,59.76,59.9,281504.0,59.76,59.9,59.76,59.9,281504.0
2024-10-15 13:30:00,59.9,59.96,59.78,59.85,318950.0,59.9,59.96,59.78,59.85,318950.0
2024-10-15 14:00:00,59.84,59.9,59.79,59.84,221727.0,59.84,59.9,59.79,59.84,221727.0
2024-10-15 14:30:00,59.84,59.97,59.82,59.88,416350.0,59.84,59.97,59.82,59.88,416350.0
2024-10-15 15:00:00,59.89,59.96,59.78,59.92,362396.0,59.89,59.96,59.78,59.92,362396.0
2024-10-15 15:30:00,59.93,59.97,59.74,59.83,1113928.0,59.93,59.97,59.74,59.83,1113928.0
2024-10-16 09:30:00,59.91,60.08,59.15,59.21,625121.0,59.91,60.08,59.15,59.21,625121.0
2024-10-16 10:00:00,59.2,59.66,59.16,59.64,366228.0,59.2,59.66,59.16,59.64,366228.0
2024-10-16 10:30:00,59.64,59.69,59.44,59.51,334663.0,59.64,59.69,59.44,59.51,334663.0
2024-10-16 11:00:00,59.5,59.5,59.08,59.13,332217.0,59.5,59.5,59.08,59.13,332217.0
2024-10-16 11:30:00,59.12,59.24,59.03,59.08,184914.0,59.12,59.24,59.03,59.08,184914.0
2024-10-16 12:00:00,59.09,59.16,58.97,59.05,355566.0,59.09,59.16,58.97,59.05,355566.0
2024-10-16 12:30:00,59.05,59.16,58.96,59.09,204144.0,59.05,59.16,58.96,59.09,204144.0
2024-10-16 13:00:00,59.1,59.11,58.91,58.96,171122.0,59.1,59.11,58.91,58.96,171122.0
2024-10-16 13:30:00,58.95,59.02,58.92,58.93,173728.0,58.95,59.02,58.92,58.93,173728.0
2024-10-16 14:00:00,58.93,59.09,58.85,59.09,218933.0,58.93,59.09,58.85,59.09,218933.0
2024-10-16 14:30:00,59.08,59.12,58.99,59.01,165233.0,59.08,59.12,58.99,59.01,165233.0
2024-10-16 15:00:00,59.02,59.1,58.99,59.07,158384.0,59.02,59.1,58.99,59.07,158384.0
2024-10-16 15:30:00,59.06,59.15,58.96,59.11,597700.0,59.06,59.15,58.96,59.11,597700.0
2024-10-17 09:30:00,59.24,59.39,58.76,58.98,429037.0,59.24,59.39,58.76,58.98,429037.0
2024-10-17 10:00:00,58.99,59.02,58.67,58.74,426454.0,58.99,59.02,58.67,58.74,426454.0
2024-10-17 10:30:00,58.74,58.8,58.52,58.63,253837.0,58.74,58.8,58.52,58.63,253837.0
2024-10-17 11:00:00,58.63,58.79,58.55,58.75,251738.0,58.63,58.79,58.55,58.75,251738.0
2024-10-17 11:30:00,58.76,58.85,58.72,58.84,187122.0,58.76,58.85,58.72,58.84,187122.0
2024-10-17 12:00:00,58.84,58.85,58.63,58.73,177005.0,58.84,58.85,58.63,58.73,177005.0
2024-10-17 12:30:00,58.73,58.87,58.67,58.86,146058.0,58.73,58.87,58.67,58.86,146058.0
2024-10-17 13:00:00,58.87,58.98,58.83,58.9,198123.0,58.87,58.98,58.83,58.9,198123.0
2024-10-17 13:30:00,58.89,59.24,58.88,59.02,283738.0,58.89,59.24,58.88,59.02,283738.0
2024-10-17 14:00:00,59.02,59.04,58.81,58.88,237221.0,59.02,59.04,58.81,58.88,237221.0
2024-10-17 14:30:00,58.88,58.9,58.75,58.86,258210.0,58.88,58.9,58.75,58.86,258210.0
2024-10-17 15:00:00,58.86,58.95,58.73,58.73,310360.0,58.86,58.95,58.73,58.73,310360.0
2024-10-17 15:30:00,58.73,58.89,58.62,58.86,930264.0,58.73,58.89,58.62,58.86,930264.0
2024-10-18 09:30:00,59.3,59.3,58.8,58.98,685917.0,59.3,59.3,58.8,58.98,685917.0
2024-10-18 10:00:00,58.99,58.99,58.75,58.78,205024.0,58.99,58.99,58.75,58.78,205024.0
2024-10-18 10:30:00,58.78,58.97,58.78,58.88,269526.0,58.78,58.97,58.78,58.88,269526.0
2024-10-18 11:00:00,58.86,58.92,58.79,58.87,121597.0,58.86,58.92,58.79,58.87,121597.0
2024-10-18 11:30:00,58.87,59.01,58.82,58.89,185267.0,58.87,59.01,58.82,58.89,185267.0
2024-10-18 12:00:00,58.89,59.05,58.89,58.97,234287.0,58.89,59.05,58.89,58.97,234287.0
2024-10-18 12:30:00,58.96,59.17,58.94,59.14,121312.0,58.96,59.17,58.94,59.14,121312.0
2024-10-18 13:00:00,59.14,59.17,59.09,59.09,110416.0,59.14,59.17,59.09,59.09,110416.0
2024-10-18 13:30:00,59.09,59.27,59.04,59.18,170266.0,59.09,59.27,59.04,59.18,170266.0
2024-10-18 14:00:00,59.18,59.3,59.12,59.28,192764.0,59.18,59.3,59.12,59.28,192764.0
2024-10-18 14:30:00,59.28,59.46,59.25,59.44,348443.0,59.28,59.46,59.25,59.44,348443.0
2024-10-18 15:00:00,59.44,59.44,59.27,59.37,234389.0,59.44,59.44,59.27,59.37,234389.0
2024-10-18 15:30:00,59.37,59.5,59.31,59.39,657319.0,59.37,59.5,59.31,59.39,657319.0
2024-10-21 09:30:00,59.74,59.85,59.21,59.66,429244.0,59.74,59.85,59.21,59.66,429244.0
2024-10-21 10:00:00,59.65,59.75,59.56,59.57,219846.0,59.65,59.75,59.56,59.57,219846.0
2024-10-21 10:30:00,59.57,59.58,59.35,59.48,195432.0,59.57,59.58,59.35,59.48,195432.0
2024-10-21 11:00:00,59.48,59.51,59.39,59.45,174304.0,59.48,59.51,59.39,59.45,174304.0
2024-10-21 11:30:00,59.45,59.69,59.44,59.67,184700.0,59.45,59.69,59.44,59.67,184700.0
2024-10-21 12:00:00,59.68,59.73,59.61,59.72,172325.0,59.68,59.73,59.61,59.72,172325.0
2024-10-21 12:30:00,59.72,59.8,59.65,59.69,155615.0,59.72,59.8,59.65,59.69,155615.0
2024-10-21 13:00:00,59.7,59.7,59.59,59.64,112551.0,59.7,59.7,59.59,59.64,112551.0
2024-10-21 13:30:00,59.63,59.72,59.62,59.72,104662.0,59.63,59.72,59.62,59.72,104662.0
2024-10-21 14:00:00,59.72,59.81,59.59,59.8,184356.0,59.72,59.81,59.59,59.8,184356.0
2024-10-21 14:30:00,59.8,59.8,59.68,59.71,196445.0,59.8,59.8,59.68,59.71,196445.0
2024-10-21 15:00:00,59.72,59.79,59.6,59.66,293396.0,59.72,59.79,59.6,59.66,293396.0
2024-10-21 15:30:00,59.66,59.71,59.56,59.71,1062214.0,59.66,59.71,59.56,59.71,1062214.0
2024-10-22 09:30:00,59.69,59.92,59.25,59.38,405580.0,59.69,59.92,59.25,59.38,405580.0
2024-10-22 10:00:00,59.37,59.57,59.33,59.45,178995.0,59.37,59.57,59.33,59.45,178995.0
2024-10-22 10:30:00,59.46,59.76,59.41,59.73,179334.0,59.46,59.76,59.41,59.73,179334.0
2024-10-22 11:00:00,59.73,59.8,59.6,59.67,210335.0,59.73,59.8,59.6,59.67,210335.0
2024-10-22 11:30:00,59.67,59.7,59.6,59.65,142101.0,59.67,59.7,59.6,59.65,142101.0
2024-10-22 12:00:00,59.64,59.85,59.52,59.85,233267.0,59.64,59.85,59.52,59.85,233267.0
2024-10-22 12:30:00,59.86,60.08,59.79,59.99,445981.0,59.86,60.08,59.79,59.99,445981.0
2024-10-22 13:00:00,59.98,60.01,59.82,59.94,247265.0,59.98,60.01,59.82,59.94,247265.0
2024-10-22 13:30:00,59.94,60.09,59.9,60.05,234379.0,59.94,60.09,59.9,60.05,234379.0
2024-10-22 14:00:00,60.05,60.1,59.98,60.01,206106.0,60.05,60.1,59.98,60.01,206106.0
2024-10-22 14:30:00,60.02,60.08,59.95,60.01,253093.0,60.02,60.08,59.95,60.01,253093.0
2024-10-22 15:00:00,60.0,60.04,59.94,59.99,217814.0,60.0,60.04,59.94,59.99,217814.0
2024-10-22 15:30:00,59.99,60.1,59.86,59.88,964946.0,59.99,60.1,59.86,59.88,964946.0
2024-10-23 09:30:00,59.56,59.58,58.66,59.07,1086432.0,59.56,59.58,58.66,59.07,1086432.0
2024-10-23 10:00:00,59.06,59.11,58.42,58.79,1101798.0,59.06,59.11,58.42,58.79,1101798.0
2024-10-23 10:30:00,58.79,59.21,58.7,59.2,498455.0,58.79,59.21,58.7,59.2,498455.0
2024-10-23 11:00:00,59.22,59.4,59.03,59.05,383726.0,59.22,59.4,59.03,59.05,383726.0
2024-10-23 11:30:00,59.05,59.17,59.02,59.13,245138.0,59.05,59.17,59.02,59.13,245138.0
2024-10-23 12:00:00,59.12,59.13,58.61,58.64,297798.0,59.12,59.13,58.61,58.64,297798.0
2024-10-23 12:30:00,58.64,58.85,58.62,58.77,246460.0,58.64,58.85,58.62,58.77,246460.0
2024-10-23 13:00:00,58.77,58.93,58.75,58.92,240500.0,58.77,58.93,58.75,58.92,240500.0
2024-10-23 13:30:00,58.92,59.1,58.89,59.01,278272.0,58.92,59.1,58.89,59.01,278272.0
2024-10-23 14:00:00,59.01,59.02,58.75,58.98,400172.0,59.01,59.02,58.75,58.98,400172.0
2024-10-23 14:30:00,58.98,59.3,58.97,59.26,479156.0,58.98,59.3,58.97,59.26,479156.0
2024-10-23 15:00:00,59.26,59.26,59.03,59.09,302187.0,59.26,59.26,59.03,59.09,302187.0
2024-10-23 15:30:00,59.09,59.11,58.94,59.01,728791.0,59.09,59.11,58.94,59.01,728791.0
2024-10-24 09:30:00,59.27,59.63,59.08,59.34,554826.0,59.27,59.63,59.08,59.34,554826.0
2024-10-24 10:00:00,59.35,59.55,59.2,59.47,421114.0,59.35,59.55,59.2,59.47,421114.0
2024-10-24 10:30:00,59.47,59.54,59.22,59.26,284021.0,59.47,59.54,59.22,59.26,284021.0
2024-10-24 11:00:00,59.27,59.3,59.11,59.14,262710.0,59.27,59.3,59.11,59.14,262710.0
2024-10-24 11:30:00,59.14,59.32,58.97,59.07,190892.0,59.14,59.32,58.97,59.07,190892.0
2024-10-24 12:00:00,59.06,59.15,59.0,59.13,152334.0,59.06,59.15,59.0,59.13,152334.0
2024-10-24 12:30:00,59.13,59.35,59.12,59.32,225614.0,59.13,59.35,59.12,59.32,225614.0
2024-10-24 13:00:00,59.33,59.42,59.31,59.4,216952.0,59.33,59.42,59.31,59.4,216952.0
2024-10-24 13:30:00,59.4,59.58,59.39,59.52,256034.0,59.4,59.58,59.39,59.52,256034.0
2024-10-24 14:00:00,59.51,59.58,59.43,59.48,240140.0,59.51,59.58,59.43,59.48,240140.0
2024-10-24 14:30:00,59.47,59.48,59.23,59.33,292847.0,59.47,59.48,59.23,59.33,292847.0
2024-10-24 15:00:00,59.33,59.35,59.18,59.23,256273.0,59.33,59.35,59.18,59.23,256273.0
2024-10-24 15:30:00,59.23,59.46,59.22,59.44,702043.0,59.23,59.46,59.22,59.44,702043.0
2024-10-25 09:30:00,59.84,59.86,59.27,59.55,415080.0,59.84,59.86,59.27,59.55,415080.0
2024-10-25 10:00:00,59.54,59.75,59.49,59.58,273675.0,59.54,59.75,59.49,59.58,273675.0
2024-10-25 10:30:00,59.58,59.58,59.25,59.46,374863.0,59.58,59.58,59.25,59.46,374863.0
2024-10-25 11:00:00,59.46,59.73,59.45,59.64,201884.0,59.46,59.73,59.45,59.64,201884.0
2024-10-25 11:30:00,59.63,59.67,59.52,59.6,128742.0,59.63,59.67,59.52,59.6,128742.0
2024-10-25 12:00:00,59.59,59.71,59.53,59.71,165693.0,59.59,59.71,59.53,59.71,165693.0
2024-10-25 12:30:00,59.71,59.8,59.64,59.72,278805.0,59.71,59.8,59.64,59.72,278805.0
2024-10-25 13:00:00,59.72,59.72,59.48,59.55,138493.0,59.72,59.72,59.48,59.55,138493.0
2024-10-25 13:30:00,59.54,59.59,59.31,59.36,221022.0,59.54,59.59,59.31,59.36,221022.0
2024-10-25 14:00:00,59.35,59.5,59.22,59.46,223300.0,59.35,59.5,59.22,59.46,223300.0
2024-10-25 14:30:00,59.46,59.5,59.37,59.45,185636.0,59.46,59.5,59.37,59.45,185636.0
2024-10-25 15:00:00,59.46,59.48,59.32,59.38,192197.0,59.46,59.48,59.32,59.38,192197.0
2024-10-25 15:30:00,59.38,59.47,59.33,59.44,698206.0,59.38,59.47,59.33,59.44,698206.0
2024-10-28 09:30:00,59.85,61.05,59.84,60.96,1572193.0,59.85,61.05,59.84,60.96,1572193.0
2024-10-28 10:00:00,60.97,61.21,60.82,61.05,972100.0,60.97,61.21,60.82,61.05,972100.0
2024-10-28 10:30:00,61.05,61.21,60.98,61.09,470164.0,61.05,61.21,60.98,61.09,470164.0
2024-10-28 11:00:00,61.09,61.25,60.78,60.82,645189.0,61.09,61.25,60.78,60.82,645189.0
2024-10-28 11:30:00,60.83,60.96,60.53,60.59,482561.0,60.83,60.96,60.53,60.59,482561.0
2024-10-28 12:00:00,60.58,60.71,60.47,60.71,345400.0,60.58,60.71,60.47,60.71,345400.0
2024-10-28 12:30:00,60.71,60.94,60.63,60.85,343112.0,60.71,60.94,60.63,60.85,343112.0
2024-10-28 13:00:00,60.84,60.9,60.77,60.86,309212.0,60.84,60.9,60.77,60.86,309212.0
2024-10-28 13:30:00,60.86,60.94,60.84,60.92,292658.0,60.86,60.94,60.84,60.92,292658.0
2024-10-28 14:00:00,60.92,60.99,60.87,60.92,303963.0,60.92,60.99,60.87,60.92,303963.0
2024-10-28 14:30:00,60.92,61.0,60.86,60.87,353780.0,60.92,61.0,60.86,60.87,353780.0
2024-10-28 15:00:00,60.87,61.0,60.84,60.97,500006.0,60.87,61.0,60.84,60.97,500006.0
2024-10-28 15:30:00,60.97,61.1,60.59,60.6,2021907.0,60.97,61.1,60.59,60.6,2021907.0
2024-10-29 09:30:00,60.76,60.79,59.94,60.59,1306102.0,60.76,60.79,59.94,60.59,1306102.0
2024-10-29 10:00:00,60.59,60.68,60.3,60.42,1246173.0,60.59,60.68,60.3,60.42,1246173.0
2024-10-29 10:30:00,60.43,60.69,60.41,60.49,1428648.0,60.43,60.69,60.41,60.49,1428648.0
2024-10-29 11:00:00,60.5,60.74,60.49,60.57,514696.0,60.5,60.74,60.49,60.57,514696.0
2024-10-29 11:30:00,60.57,60.65,60.44,60.59,730303.0,60.57,60.65,60.44,60.59,730303.0
2024-10-29 12:00:00,60.59,60.63,60.52,60.56,808684.0,60.59,60.63,60.52,60.56,808684.0
2024-10-29 12:30:00,60.55,60.57,60.43,60.45,400189.0,60.55,60.57,60.43,60.45,400189.0
2024-10-29 13:00:00,60.44,60.56,60.4,60.5,959708.0,60.44,60.56,60.4,60.5,959708.0
2024-10-29 13:30:00,60.5,60.66,60.48,60.56,1101395.0,60.5,60.66,60.48,60.56,1101395.0
2024-10-29 14:00:00,60.56,60.61,60.48,60.52,1385009.0,60.56,60.61,60.48,60.52,1385009.0
2024-10-29 14:30:00,60.51,60.67,60.48,60.55,1469278.0,60.51,60.67,60.48,60.55,1469278.0
2024-10-29 15:00:00,60.55,60.57,60.48,60.48,880037.0,60.55,60.57,60.48,60.48,880037.0
2024-10-29 15:30:00,60.48,60.66,60.25,60.5,4468906.0,60.48,60.66,60.25,60.5,4468906.0
2024-10-30 09:30:00,57.36,58.0,55.95,56.58,5428035.0,57.36,58.0,55.95,56.58,5428035.0
2024-10-30 10:00:00,56.55,57.32,56.5,56.72,1860141.0,56.55,57.32,56.5,56.72,1860141.0
2024-10-30 10:30:00,56.72,57.16,56.34,56.6,1404503.0,56.72,57.16,56.34,56.6,1404503.0
2024-10-30 11:00:00,56.59,56.85,56.15,56.55,1449818.0,56.59,56.85,56.15,56.55,1449818.0
2024-10-30 11:30:00,56.54,56.75,56.23,56.31,720202.0,56.54,56.75,56.23,56.31,720202.0
2024-10-30 12:00:00,56.31,56.56,55.92,56.22,1269398.0,56.31,56.56,55.92,56.22,1269398.0
2024-10-30 12:30:00,56.21,56.39,56.06,56.13,769279.0,56.21,56.39,56.06,56.13,769279.0
2024-10-30 13:00:00,56.11,56.27,56.05,56.08,596964.0,56.11,56.27,56.05,56.08,596964.0
2024-10-30 13:30:00,56.09,56.2,55.79,56.08,921705.0,56.09,56.2,55.79,56.08,921705.0
2024-10-30 14:00:00,56.09,56.45,56.0,56.02,614024.0,56.09,56.45,56.0,56.02,614024.0
2024-10-30 14:30:00,56.02,56.23,55.99,55.99,636290.0,56.02,56.23,55.99,55.99,636290.0
2024-10-30 15:00:00,56.0,56.0,55.79,55.84,852177.0,56.0,56.0,55.79,55.84,852177.0
2024-10-30 15:30:00,55.84,55.89,55.51,55.77,3123485.0,55.84,55.89,55.51,55.77,3123485.0
2024-10-31 09:30:00,55.17,57.1,55.02,56.98,1404069.0,55.17,57.1,55.02,56.98,1404069.0
2024-10-31 10:00:00,56.97,57.23,56.8,56.89,1035042.0,56.97,57.23,56.8,56.89,1035042.0
2024-10-31 10:30:00,56.89,57.42,56.76,57.23,985126.0,56.89,57.42,56.76,57.23,985126.0
2024-10-31 11:00:00,57.23,57.34,56.99,57.03,567707.0,57.23,57.34,56.99,57.03,567707.0
2024-10-31 11:30:00,57.03,57.15,56.66,56.93,491568.0,57.03,57.15,56.66,56.93,491568.0
2024-10-31 12:00:00,56.93,57.01,56.6,56.66,493053.0,56.93,57.01,56.6,56.66,493053.0
2024-10-31 12:30:00,56.67,56.8,56.49,56.55,414079.0,56.67,56.8,56.49,56.55,414079.0
2024-10-31 13:00:00,56.55,56.6,56.43,56.54,454865.0,56.55,56.6,56.43,56.54,454865.0
2024-10-31 13:30:00,56.53,56.55,56.34,56.38,302551.0,56.53,56.55,56.34,56.38,302551.0
2024-10-31 14:00:00,56.38,56.51,56.27,56.44,450936.0,56.38,56.51,56.27,56.44,450936.0
2024-10-31 14:30:00,56.44,56.48,56.02,56.07,436279.0,56.44,56.48,56.02,56.07,436279.0
2024-10-31 15:00:00,56.07,56.1,55.9,56.01,423340.0,56.07,56.1,55.9,56.01,423340.0
2024-10-31 15:30:00,56.02,56.22,55.76,55.78,1288753.0,56.02,56.22,55.76,55.78,1288753.0
2024-11-01 09:30:00,56.34,57.43,56.25,57.39,1265072.0,56.34,57.43,56.25,57.39,1265072.0
2024-11-01 10:00:00,57.4,57.68,57.35,57.66,799762.0,57.4,57.68,57.35,57.66,799762.0
2024-11-01 10:30:00,57.66,58.19,57.65,58.16,1305508.0,57.66,58.19,57.65,58.16,1305508.0
2024-11-01 11:00:00,58.17,58.42,57.89,58.16,848070.0,58.17,58.42,57.89,58.16,848070.0
2024-11-01 11:30:00,58.16,58.3,58.1,58.2,770895.0,58.16,58.3,58.1,58.2,770895.0
2024-11-01 12:00:00,58.21,58.34,58.16,58.2,447856.0,58.21,58.34,58.16,58.2,447856.0
2024-11-01 12:30:00,58.2,58.4,58.12,58.2,720827.0,58.2,58.4,58.12,58.2,720827.0
2024-11-01 13:00:00,58.21,58.37,58.06,58.36,766922.0,58.21,58.37,58.06,58.36,766922.0
2024-11-01 13:30:00,58.36,58.42,58.17,58.41,634419.0,58.36,58.42,58.17,58.41,634419.0
2024-11-01 14:00:00,58.4,58.49,58.07,58.27,580773.0,58.4,58.49,58.07,58.27,580773.0
2024-11-01 14:30:00,58.27,58.4,58.23,58.35,454427.0,58.27,58.4,58.23,58.35,454427.0
2024-11-01 15:00:00,58.35,58.77,58.33,58.66,1156560.0,58.35,58.77,58.33,58.66,1156560.0
2024-11-01 15:30:00,58.66,58.96,58.55,58.59,3047284.0,58.66,58.96,58.55,58.59,3047284.0
2024-11-04 09:30:00,58.39,58.4,57.46,57.66,784384.0,58.39,58.4,57.46,57.66,784384.0
2024-11-04 10:00:00,57.66,57.93,57.54,57.88,466632.0,57.66,57.93,57.54,57.88,466632.0
2024-11-04 10:30:00,57.87,58.09,57.72,57.99,312302.0,57.87,58.09,57.72,57.99,312302.0
2024-11-04 11:00:00,58.0,58.02,57.66,57.66,299805.0,58.0,58.02,57.66,57.66,299805.0
2024-11-04 11:30:00,57.66,57.73,57.54,57.56,303865.0,57.66,57.73,57.54,57.56,303865.0
2024-11-04 12:00:00,57.56,57.67,57.45,57.6,434254.0,57.56,57.67,57.45,57.6,434254.0
2024-11-04 12:30:00,57.61,57.64,57.49,57.52,206358.0,57.61,57.64,57.49,57.52,206358.0
2024-11-04 13:00:00,57.52,57.52,57.07,57.12,369653.0,57.52,57.52,57.07,57.12,369653.0
2024-11-04 13:30:00,57.1,57.25,57.04,57.07,495803.0,57.1,57.25,57.04,57.07,495803.0
2024-11-04 14:00:00,57.08,57.19,56.95,57.02,394683.0,57.08,57.19,56.95,57.02,394683.0
2024-11-04 14:30:00,57.02,57.09,56.89,56.94,372134.0,57.02,57.09,56.89,56.94,372134.0
2024-11-04 15:00:00,56.94,56.94,56.68,56.8,513992.0,56.94,56.94,56.68,56.8,513992.0
2024-11-04 15:30:00,56.8,56.81,56.37,56.39,1983006.0,56.8,56.81,56.37,56.39,1983006.0
2024-11-05 09:30:00,56.27,56.64,56.14,56.54,822843.0,56.27,56.64,56.14,56.54,822843.0
2024-11-05 10:00:00,56.55,56.57,55.95,56.12,550118.0,56.55,56.57,55.95,56.12,550118.0
2024-11-05 10:30:00,56.12,56.5,55.98,56.48,556395.0,56.12,56.5,55.98,56.48,556395.0
2024-11-05 11:00:00,56.49,56.77,56.43,56.65,457024.0,56.49,56.77,56.43,56.65,457024.0
2024-11-05 11:30:00,56.65,56.69,56.36,56.36,279491.0,56.65,56.69,56.36,56.36,279491.0
2024-11-05 12:00:00,56.36,56.38,56.28,56.29,287242.0,56.36,56.38,56.28,56.29,287242.0
2024-11-05 12:30:00,56.29,56.38,56.22,56.24,221478.0,56.29,56.38,56.22,56.24,221478.0
2024-11-05 13:00:00,56.25,56.33,56.14,56.19,276165.0,56.25,56.33,56.14,56.19,276165.0
2024-11-05 13:30:00,56.19,56.2,56.1,56.12,183961.0,56.19,56.2,56.1,56.12,183961.0
2024-11-05 14:00:00,56.12,56.17,56.02,56.04,507187.0,56.12,56.17,56.02,56.04,507187.0
2024-11-05 14:30:00,56.04,56.13,55.94,56.0,344088.0,56.04,56.13,55.94,56.0,344088.0
2024-11-05 15:00:00,55.99,56.11,55.88,56.08,500942.0,55.99,56.11,55.88,56.08,500942.0
2024-11-05 15:30:00,56.09,56.21,55.92,56.19,1570187.0,56.09,56.21,55.92,56.19,1570187.0
2024-11-06 09:30:00,57.7,58.1,57.21,57.3,1184253.0,57.7,58.1,57.21,57.3,1184253.0
2024-11-06 10:00:00,57.31,57.84,57.19,57.74,643341.0,57.31,57.84,57.19,57.74,643341.0
2024-11-06 10:30:00,57.74,58.03,57.7,57.99,622679.0,57.74,58.03,57.7,57.99,622679.0
2024-11-06 11:00:00,57.99,58.06,57.8,57.97,672405.0,57.99,58.06,57.8,57.97,672405.0
2024-11-06 11:30:00,57.97,58.26,57.94,58.19,507794.0,57.97,58.26,57.94,58.19,507794.0
2024-11-06 12:00:00,58.18,58.25,58.12,58.21,321872.0,58.18,58.25,58.12,58.21,321872.0
2024-11-06 12:30:00,58.21,58.26,58.15,58.22,250490.0,58.21,58.26,58.15,58.22,250490.0
2024-11-06 13:00:00,58.22,58.23,58.09,58.13,248213.0,58.22,58.23,58.09,58.13,248213.0
2024-11-06 13:30:00,58.12,58.2,57.93,58.0,275547.0,58.12,58.2,57.93,58.0,275547.0
2024-11-06 14:00:00,58.0,58.12,57.94,57.97,337665.0,58.0,58.12,57.94,57.97,337665.0
2024-11-06 14:30:00,57.96,57.98,57.74,57.84,267320.0,57.96,57.98,57.74,57.84,267320.0
2024-11-06 15:00:00,57.83,57.89,57.78,57.83,376118.0,57.83,57.89,57.78,57.83,376118.0
2024-11-06 15:30:00,57.83,57.92,57.67,57.69,1298231.0,57.83,57.92,57.67,57.69,1298231.0
2024-11-07 09:30:00,58.0,59.14,57.81,58.96,909908.0,58.0,59.14,57.81,58.96,909908.0
2024-11-07 10:00:00,58.93,59.08,58.84,58.85,577733.0,58.93,59.08,58.84,58.85,577733.0
2024-11-07 10:30:00,58.86,58.99,58.57,58.6,454094.0,58.86,58.99,58.57,58.6,454094.0
2024-11-07 11:00:00,58.61,58.66,58.48,58.52,224102.0,58.61,58.66,58.48,58.52,224102.0
2024-11-07 11:30:00,58.52,58.52,58.28,58.37,215882.0,58.52,58.52,58.28,58.37,215882.0
2024-11-07 12:00:00,58.37,58.41,58.26,58.35,231157.0,58.37,58.41,58.26,58.35,231157.0
2024-11-07 12:30:00,58.34,58.44,58.26,58.29,170225.0,58.34,58.44,58.26,58.29,170225.0
2024-11-07 13:00:00,58.29,58.36,58.23,58.3,202131.0,58.29,58.36,58.23,58.3,202131.0
2024-11-07 13:30:00,58.29,58.3,58.16,58.21,195225.0,58.29,58.3,58.16,58.21,195225.0
2024-11-07 14:00:00,58.21,58.29,58.0,58.28,286722.0,58.21,58.29,58.0,58.28,286722.0
2024-11-07 14:30:00,58.27,58.51,58.26,58.48,457948.0,58.27,58.51,58.26,58.48,457948.0
2024-11-07 15:00:00,58.48,58.52,58.33,58.48,379508.0,58.48,58.52,58.33,58.48,379508.0
2024-11-07 15:30:00,58.48,58.49,58.21,58.23,984978.0,58.48,58.49,58.21,58.23,984978.0
2024-11-08 09:30:00,58.0,58.96,58.0,58.91,520351.0,58.0,58.96,58.0,58.91,520351.0
2024-11-08 10:00:00,58.91,59.0,58.76,58.98,499465.0,58.91,59.0,58.76,58.98,499465.0
2024-11-08 10:30:00,58.99,59.06,58.92,59.03,362381.0,58.99,59.06,58.92,59.03,362381.0
2024-11-08 11:00:00,59.03,59.24,59.0,59.1,483212.0,59.03,59.24,59.0,59.1,483212.0
2024-11-08 11:30:00,59.1,59.21,59.01,59.08,246567.0,59.1,59.21,59.01,59.08,246567.0
2024-11-08 12:00:00,59.07,59.15,59.01,59.15,244367.0,59.07,59.15,59.01,59.15,244367.0
2024-11-08 12:30:00,59.14,59.23,59.1,59.15,301332.0,59.14,59.23,59.1,59.15,301332.0
2024-11-08 13:00:00,59.15,59.42,59.14,59.37,354123.0,59.15,59.42,59.14,59.37,354123.0
2024-11-08 13:30:00,59.37,59.43,59.32,59.42,220442.0,59.37,59.43,59.32,59.42,220442.0
2024-11-08 14:00:00,59.41,59.42,59.24,59.28,288519.0,59.41,59.42,59.24,59.28,288519.0
2024-11-08 14:30:00,59.29,59.3,59.14,59.16,345541.0,59.29,59.3,59.14,59.16,345541.0
2024-11-08 15:00:00,59.16,59.17,58.96,58.98,386077.0,59.16,59.17,58.96,58.98,386077.0
2024-11-08 15:30:00,58.98,58.99,58.78,58.8,1156450.0,58.98,58.99,58.78,58.8,1156450.0
2024-11-11 09:30:00,58.98,59.06,58.31,58.48,908877.0,58.98,59.06,58.31,58.48,908877.0
2024-11-11 10:00:00,58.48,58.69,58.33,58.53,697548.0,58.48,58.69,58.33,58.53,697548.0
2024-11-11 10:30:00,58.53,58.73,58.42,58.7,513013.0,58.53,58.73,58.42,58.7,513013.0
2024-11-11 11:00:00,58.7,58.75,58.44,58.57,323661.0,58.7,58.75,58.44,58.57,323661.0
2024-11-11 11:30:00,58.57,58.58,58.43,58.51,329499.0,58.57,58.58,58.43,58.51,329499.0
2024-11-11 12:00:00,58.5,58.75,58.39,58.7,580349.0,58.5,58.75,58.39,58.7,580349.0
2024-11-11 12:30:00,58.7,58.85,58.68,58.71,436068.0,58.7,58.85,58.68,58.71,436068.0
2024-11-11 13:00:00,58.7,58.86,58.66,58.86,269325.0,58.7,58.86,58.66,58.86,269325.0
2024-11-11 13:30:00,58.86,59.01,58.8,58.86,421621.0,58.86,59.01,58.8,58.86,421621.0
2024-11-11 14:00:00,58.86,59.13,58.8,59.11,391870.0,58.86,59.13,58.8,59.11,391870.0
2024-11-11 14:30:00,59.11,59.19,59.04,59.14,325023.0,59.11,59.19,59.04,59.14,325023.0
2024-11-11 15:00:00,59.14,59.21,59.06,59.19,394858.0,59.14,59.21,59.06,59.19,394858.0
2024-11-11 15:30:00,59.19,59.38,59.17,59.27,1393671.0,59.19,59.38,59.17,59.27,1393671.0
2024-11-12 09:30:00,59.23,60.78,59.17,60.57,1908107.0,59.23,60.78,59.17,60.57,1908107.0
2024-11-12 10:00:00,60.58,60.63,59.99,60.17,815806.0,60.58,60.63,59.99,60.17,815806.0
2024-11-12 10:30:00,60.18,60.61,60.18,60.42,608173.0,60.18,60.61,60.18,60.42,608173.0
2024-11-12 11:00:00,60.42,60.59,60.26,60.52,563589.0,60.42,60.59,60.26,60.52,563589.0
2024-11-12 11:30:00,60.52,60.56,59.89,59.95,547408.0,60.52,60.56,59.89,59.95,547408.0
2024-11-12 12:00:00,59.96,60.32,59.9,60.14,540169.0,59.96,60.32,59.9,60.14,540169.0
2024-11-12 12:30:00,60.13,60.19,59.95,59.98,456006.0,60.13,60.19,59.95,59.98,456006.0
2024-11-12 13:00:00,59.98,60.2,59.89,60.2,425677.0,59.98,60.2,59.89,60.2,425677.0
2024-11-12 13:30:00,60.19,60.68,60.17,60.58,370295.0,60.19,60.68,60.17,60.58,370295.0
2024-11-12 14:00:00,60.59,60.69,60.47,60.69,405296.0,60.59,60.69,60.47,60.69,405296.0
2024-11-12 14:30:00,60.68,60.73,60.46,60.48,413155.0,60.68,60.73,60.46,60.48,413155.0
2024-11-12 15:00:00,60.48,60.59,60.45,60.48,415606.0,60.48,60.59,60.45,60.48,415606.0
2024-11-12 15:30:00,60.48,60.64,60.46,60.49,1526481.0,60.48,60.64,60.46,60.49,1526481.0
2024-11-13 09:30:00,60.89,61.27,60.6,60.76,737568.0,60.89,61.27,60.6,60.76,737568.0
2024-11-13 10:00:00,60.77,60.9,60.5,60.66,438100.0,60.77,60.9,60.5,60.66,438100.0
2024-11-13 10:30:00,60.65,60.68,60.5,60.64,301440.0,60.65,60.68,60.5,60.64,301440.0
2024-11-13 11:00:00,60.64,60.66,60.33,60.35,290305.0,60.64,60.66,60.33,60.35,290305.0
2024-11-13 11:30:00,60.35,60.56,60.33,60.51,281626.0,60.35,60.56,60.33,60.51,281626.0
2024-11-13 12:00:00,60.5,60.63,60.5,60.61,156230.0,60.5,60.63,60.5,60.61,156230.0
2024-11-13 12:30:00,60.62,60.73,60.61,60.67,212281.0,60.62,60.73,60.61,60.67,212281.0
2024-11-13 13:00:00,60.66,60.67,60.24,60.26,310001.0,60.66,60.67,60.24,60.26,310001.0
2024-11-13 13:30:00,60.26,60.27,59.96,60.11,308231.0,60.26,60.27,59.96,60.11,308231.0
2024-11-13 14:00:00,60.11,60.11,59.91,59.92,207495.0,60.11,60.11,59.91,59.92,207495.0
2024-11-13 14:30:00,59.92,59.95,59.68,59.76,492257.0,59.92,59.95,59.68,59.76,492257.0
2024-11-13 15:00:00,59.76,59.76,59.53,59.56,471028.0,59.76,59.76,59.53,59.56,471028.0
2024-11-13 15:30:00,59.57,59.8,59.19,59.25,1966333.0,59.57,59.8,59.19,59.25,1966333.0
2024-11-14 09:30:00,59.01,59.74,58.79,59.63,436929.0,59.01,59.74,58.79,59.63,436929.0
2024-11-14 10:00:00,59.61,60.18,59.53,60.18,514088.0,59.61,60.18,59.53,60.18,514088.0
2024-11-14 10:30:00,60.17,60.43,60.03,60.43,377447.0,60.17,60.43,60.03,60.43,377447.0
2024-11-14 11:00:00,60.42,60.63,60.29,60.6,429867.0,60.42,60.63,60.29,60.6,429867.0
2024-11-14 11:30:00,60.6,60.73,60.53,60.58,245770.0,60.6,60.73,60.53,60.58,245770.0
2024-11-14 12:00:00,60.57,60.57,60.19,60.22,194686.0,60.57,60.57,60.19,60.22,194686.0
2024-11-14 12:30:00,60.22,60.28,60.09,60.16,239587.0,60.22,60.28,60.09,60.16,239587.0
2024-11-14 13:00:00,60.15,60.36,60.11,60.29,131425.0,60.15,60.36,60.11,60.29,131425.0
2024-11-14 13:30:00,60.28,60.45,60.24,60.39,160723.0,60.28,60.45,60.24,60.39,160723.0
2024-11-14 14:00:00,60.39,60.45,60.3,60.37,260464.0,60.39,60.45,60.3,60.37,260464.0
2024-11-14 14:30:00,60.37,60.44,60.28,60.29,191358.0,60.37,60.44,60.28,60.29,191358.0
2024-11-14 15:00:00,60.29,60.29,60.04,60.15,196503.0,60.29,60.29,60.04,60.15,196503.0
2024-11-14 15:30:00,60.16,60.19,59.9,59.92,664439.0,60.16,60.19,59.9,59.92,664439.0
2024-11-15 09:30:00,59.27,59.44,58.83,58.95,841255.0,59.27,59.44,58.83,58.95,841255.0
2024-11-15 10:00:00,58.96,59.05,58.76,58.82,315678.0,58.96,59.05,58.76,58.82,315678.0
2024-11-15 10:30:00,58.82,59.03,58.75,58.84,302922.0,58.82,59.03,58.75,58.84,302922.0
2024-11-15 11:00:00,58.85,59.04,58.71,59.04,244437.0,58.85,59.04,58.71,59.04,244437.0
2024-11-15 11:30:00,59.04,59.13,58.94,58.96,233043.0,59.04,59.13,58.94,58.96,233043.0
2024-11-15 12:00:00,58.95,59.03,58.83,58.87,160725.0,58.95,59.03,58.83,58.87,160725.0
2024-11-15 12:30:00,58.87,58.95,58.8,58.87,141247.0,58.87,58.95,58.8,58.87,141247.0
2024-11-15 13:00:00,58.87,58.9,58.79,58.83,157511.0,58.87,58.9,58.79,58.83,157511.0
2024-11-15 13:30:00,58.83,58.83,58.56,58.63,182442.0,58.83,58.83,58.56,58.63,182442.0
2024-11-15 14:00:00,58.63,58.79,58.61,58.74,216505.0,58.63,58.79,58.61,58.74,216505.0
2024-11-15 14:30:00,58.75,58.91,58.73,58.82,198033.0,58.75,58.91,58.73,58.82,198033.0
2024-11-15 15:00:00,58.82,58.87,58.72,58.72,214240.0,58.82,58.87,58.72,58.72,214240.0
2024-11-15 15:30:00,58.73,58.78,58.52,58.63,804291.0,58.73,58.78,58.52,58.63,804291.0
2024-11-18 09:30:00,58.68,58.89,58.46,58.81,297776.0,58.68,58.89,58.46,58.81,297776.0
2024-11-18 10:00:00,58.82,59.01,58.75,58.98,227884.0,58.82,59.01,58.75,58.98,227884.0
2024-11-18 10:30:00,58.97,59.38,58.96,59.25,366294.0,58.97,59.38,58.96,59.25,366294.0
2024-11-18 11:00:00,59.26,59.29,59.06,59.2,208364.0,59.26,59.29,59.06,59.2,208364.0
2024-11-18 11:30:00,59.2,59.24,59.1,59.13,155426.0,59.2,59.24,59.1,59.13,155426.0
2024-11-18 12:00:00,59.12,59.15,59.04,59.08,137223.0,59.12,59.15,59.04,59.08,137223.0
2024-11-18 12:30:00,59.08,59.16,59.03,59.12,158554.0,59.08,59.16,59.03,59.12,158554.0
2024-11-18 13:00:00,59.11,59.14,59.04,59.11,148734.0,59.11,59.14,59.04,59.11,148734.0
2024-11-18 13:30:00,59.12,59.15,58.95,59.1,239738.0,59.12,59.15,58.95,59.1,239738.0
2024-11-18 14:00:00,59.11,59.15,58.92,58.95,196503.0,59.11,59.15,58.92,58.95,196503.0
2024-11-18 14:30:00,58.94,59.08,58.9,58.99,174721.0,58.94,59.08,58.9,58.99,174721.0
2024-11-18 15:00:00,58.99,59.0,58.85,58.91,167637.0,58.99,59.0,58.85,58.91,167637.0
2024-11-18 15:30:00,58.91,58.93,58.77,58.83,707460.0,58.91,58.93,58.77,58.83,707460.0
2024-11-19 09:30:00,58.41,58.61,57.67,57.81,456957.0,58.41,58.61,57.67,57.81,456957.0
2024-11-19 10:00:00,57.82,57.92,57.67,57.85,339890.0,57.82,57.92,57.67,57.85,339890.0
2024-11-19 10:30:00,57.85,58.06,57.81,57.97,267427.0,57.85,58.06,57.81,57.97,267427.0
2024-11-19 11:00:00,57.98,58.19,57.94,58.15,266828.0,57.98,58.19,57.94,58.15,266828.0
2024-11-19 11:30:00,58.16,58.6,58.13,58.56,1487508.0,58.16,58.6,58.13,58.56,1487508.0
2024-11-19 12:00:00,58.55,58.71,58.47,58.65,281876.0,58.55,58.71,58.47,58.65,281876.0
2024-11-19 12:30:00,58.65,58.71,58.55,58.63,413837.0,58.65,58.71,58.55,58.63,413837.0
2024-11-19 13:00:00,58.64,58.97,58.56,58.95,1238273.0,58.64,58.97,58.56,58.95,1238273.0
2024-11-19 13:30:00,58.95,59.05,58.89,58.92,287158.0,58.95,59.05,58.89,58.92,287158.0
2024-11-19 14:00:00,58.91,58.94,58.8,58.81,198646.0,58.91,58.94,58.8,58.81,198646.0
2024-11-19 14:30:00,58.82,58.82,58.67,58.75,212473.0,58.82,58.82,58.67,58.75,212473.0
2024-11-19 15:00:00,58.75,58.97,58.73,58.94,390389.0,58.75,58.97,58.73,58.94,390389.0
2024-11-19 15:30:00,58.95,58.95,58.73,58.74,1053661.0,58.95,58.95,58.73,58.74,1053661.0
2024-11-20 09:30:00,58.96,59.22,58.61,58.75,373636.0,58.96,59.22,58.61,58.75,373636.0
2024-11-20 10:00:00,58.74,58.84,58.52,58.62,376334.0,58.74,58.84,58.52,58.62,376334.0
2024-11-20 10:30:00,58.62,58.83,58.5,58.53,221435.0,58.62,58.83,58.5,58.53,221435.0
2024-11-20 11:00:00,58.52,58.56,58.23,58.24,432091.0,58.52,58.56,58.23,58.24,432091.0
2024-11-20 11:30:00,58.23,58.72,58.19,58.64,264266.0,58.23,58.72,58.19,58.64,264266.0
2024-11-20 12:00:00,58.64,58.75,58.5,58.74,224711.0,58.64,58.75,58.5,58.74,224711.0
2024-11-20 12:30:00,58.73,58.79,58.52,58.55,181419.0,58.73,58.79,58.52,58.55,181419.0
2024-11-20 13:00:00,58.55,58.59,58.44,58.58,120798.0,58.55,58.59,58.44,58.58,120798.0
2024-11-20 13:30:00,58.58,58.66,58.5,58.51,193786.0,58.58,58.66,58.5,58.51,193786.0
2024-11-20 14:00:00,58.5,58.51,58.4,58.42,132419.0,58.5,58.51,58.4,58.42,132419.0
2024-11-20 14:30:00,58.43,58.62,58.42,58.53,145468.0,58.43,58.62,58.42,58.53,145468.0
2024-11-20 15:00:00,58.52,58.61,58.48,58.56,176787.0,58.52,58.61,58.48,58.56,176787.0
2024-11-20 15:30:00,58.57,58.9,58.56,58.88,710939.0,58.57,58.9,58.56,58.88,710939.0
2024-11-21 09:30:00,58.91,59.4,58.71,59.39,455291.0,58.91,59.4,58.71,59.39,455291.0
2024-11-21 10:00:00,59.41,59.7,59.33,59.47,316129.0,59.41,59.7,59.33,59.47,316129.0
2024-11-21 10:30:00,59.47,59.95,59.45,59.94,461465.0,59.47,59.95,59.45,59.94,461465.0
2024-11-21 11:00:00,59.94,60.06,59.83,60.05,274572.0,59.94,60.06,59.83,60.05,274572.0
2024-11-21 11:30:00,60.06,60.06,59.77,59.95,272940.0,60.06,60.06,59.77,59.95,272940.0
2024-11-21 12:00:00,59.95,59.95,59.79,59.89,150879.0,59.95,59.95,59.79,59.89,150879.0
2024-11-21 12:30:00,59.9,59.95,59.77,59.82,169821.0,59.9,59.95,59.77,59.82,169821.0
2024-11-21 13:00:00,59.82,59.86,59.68,59.78,145641.0,59.82,59.86,59.68,59.78,145641.0
2024-11-21 13:30:00,59.77,59.84,59.69,59.77,284485.0,59.77,59.84,59.69,59.77,284485.0
2024-11-21 14:00:00,59.77,59.78,59.42,59.48,215922.0,59.77,59.78,59.42,59.48,215922.0
2024-11-21 14:30:00,59.48,59.49,59.39,59.47,346372.0,59.48,59.49,59.39,59.47,346372.0
2024-11-21 15:00:00,59.46,59.95,59.41,59.95,1013984.0,59.46,59.95,59.41,59.95,1013984.0
2024-11-21 15:30:00,59.95,60.07,59.89,59.99,1067715.0,59.95,60.07,59.89,59.99,1067715.0
2024-11-22 09:30:00,60.33,61.64,60.24,61.43,1196845.0,60.33,61.64,60.24,61.43,1196845.0
2024-11-22 10:00:00,61.42,61.88,61.25,61.78,798022.0,61.42,61.88,61.25,61.78,798022.0
2024-11-22 10:30:00,61.78,61.96,61.67,61.94,440665.0,61.78,61.96,61.67,61.94,440665.0
2024-11-22 11:00:00,61.95,62.08,61.77,61.96,984959.0,61.95,62.08,61.77,61.96,984959.0
2024-11-22 11:30:00,61.96,62.1,61.58,62.07,417239.0,61.96,62.1,61.58,62.07,417239.0
2024-11-22 12:00:00,62.07,62.23,61.98,62.23,355997.0,62.07,62.23,61.98,62.23,355997.0
2024-11-22 12:30:00,62.22,62.24,62.1,62.19,396251.0,62.22,62.24,62.1,62.19,396251.0
2024-11-22 13:00:00,62.2,62.43,62.19,62.29,447697.0,62.2,62.43,62.19,62.29,447697.0
2024-11-22 13:30:00,62.29,62.29,62.08,62.17,356615.0,62.29,62.29,62.08,62.17,356615.0
2024-11-22 14:00:00,62.17,62.21,62.01,62.05,293165.0,62.17,62.21,62.01,62.05,293165.0
2024-11-22 14:30:00,62.05,62.22,62.02,62.2,475708.0,62.05,62.22,62.02,62.2,475708.0
2024-11-22 15:00:00,62.19,62.22,61.81,61.94,430302.0,62.19,62.22,61.81,61.94,430302.0
2024-11-22 15:30:00,61.94,62.29,61.91,62.01,1323210.0,61.94,62.29,61.91,62.01,1323210.0
2024-11-25 09:30:00,62.14,62.49,62.02,62.37,704539.0,62.14,62.49,62.02,62.37,704539.0
2024-11-25 10:00:00,62.38,62.46,62.09,62.1,442311.0,62.38,62.46,62.09,62.1,442311.0
2024-11-25 10:30:00,62.1,62.14,61.82,62.01,414723.0,62.1,62.14,61.82,62.01,414723.0
2024-11-25 11:00:00,62.0,62.14,61.96,62.02,432948.0,62.0,62.14,61.96,62.02,432948.0
2024-11-25 11:30:00,62.02,62.03,61.81,61.97,306005.0,62.02,62.03,61.81,61.97,306005.0
2024-11-25 12:00:00,61.97,62.05,61.86,62.03,320123.0,61.97,62.05,61.86,62.03,320123.0
2024-11-25 12:30:00,62.04,62.13,61.96,62.12,207074.0,62.04,62.13,61.96,62.12,207074.0
2024-11-25 13:00:00,62.12,62.45,62.12,62.41,214811.0,62.12,62.45,62.12,62.41,214811.0
2024-11-25 13:30:00,62.41,62.55,62.38,62.52,271307.0,62.41,62.55,62.38,62.52,271307.0
2024-11-25 14:00:00,62.51,62.59,62.36,62.45,313612.0,62.51,62.59,62.36,62.45,313612.0
2024-11-25 14:30:00,62.45,62.46,62.34,62.4,314966.0,62.45,62.46,62.34,62.4,314966.0
2024-11-25 15:00:00,62.4,62.43,62.14,62.21,437152.0,62.4,62.43,62.14,62.21,437152.0
2024-11-25 15:30:00,62.21,62.29,61.99,61.99,1147621.0,62.21,62.29,61.99,61.99,1147621.0
2024-11-26 09:30:00,62.07,62.44,61.85,62.26,417486.0,62.07,62.44,61.85,62.26,417486.0
2024-11-26 10:00:00,62.29,62.36,61.92,62.06,253680.0,62.29,62.36,61.92,62.06,253680.0
2024-11-26 10:30:00,62.07,62.3,61.97,62.3,210765.0,62.07,62.3,61.97,62.3,210765.0
2024-11-26 11:00:00,62.3,62.59,62.3,62.49,309118.0,62.3,62.59,62.3,62.49,309118.0
2024-11-26 11:30:00,62.49,62.6,62.41,62.6,207901.0,62.49,62.6,62.41,62.6,207901.0
2024-11-26 12:00:00,62.59,62.66,62.48,62.59,250851.0,62.59,62.66,62.48,62.59,250851.0
2024-11-26 12:30:00,62.59,62.72,62.57,62.65,227260.0,62.59,62.72,62.57,62.65,227260.0
2024-11-26 13:00:00,62.65,62.74,62.44,62.48,227070.0,62.65,62.74,62.44,62.48,227070.0
2024-11-26 13:30:00,62.49,62.54,62.4,62.45,187953.0,62.49,62.54,62.4,62.45,187953.0
2024-11-26 14:00:00,62.46,62.57,62.38,62.5,246575.0,62.46,62.57,62.38,62.5,246575.0
2024-11-26 14:30:00,62.49,62.74,62.46,62.64,328100.0,62.49,62.74,62.46,62.64,328100.0
2024-11-26 15:00:00,62.64,62.67,62.48,62.52,314607.0,62.64,62.67,62.48,62.52,314607.0
2024-11-26 15:30:00,62.52,62.73,62.52,62.7,847398.0,62.52,62.73,62.52,62.7,847398.0
2024-11-27 09:30:00,62.55,62.69,61.8,61.9,541754.0,62.55,62.69,61.8,61.9,541754.0
2024-11-27 10:00:00,61.88,61.94,61.61,61.76,352752.0,61.88,61.94,61.61,61.76,352752.0
2024-11-27 10:30:00,61.76,61.83,61.51,61.73,354712.0,61.76,61.83,61.51,61.73,354712.0
2024-11-27 11:00:00,61.73,61.83,61.65,61.72,171319.0,61.73,61.83,61.65,61.72,171319.0
2024-11-27 11:30:00,61.72,61.84,61.68,61.81,115409.0,61.72,61.84,61.68,61.81,115409.0
2024-11-27 12:00:00,61.83,61.84,61.66,61.82,143655.0,61.83,61.84,61.66,61.82,143655.0
2024-11-27 12:30:00,61.82,61.82,61.67,61.76,136650.0,61.82,61.82,61.67,61.76,136650.0
2024-11-27 13:00:00,61.76,61.94,61.74,61.77,153916.0,61.76,61.94,61.74,61.77,153916.0
2024-11-27 13:30:00,61.77,61.99,61.74,61.98,119473.0,61.77,61.99,61.74,61.98,119473.0
2024-11-27 14:00:00,61.98,61.98,61.82,61.83,135754.0,61.98,61.98,61.82,61.83,135754.0
2024-11-27 14:30:00,61.82,62.02,61.79,61.97,196886.0,61.82,62.02,61.79,61.97,196886.0
2024-11-27 15:00:00,61.97,62.09,61.94,62.07,161026.0,61.97,62.09,61.94,62.07,161026.0
2024-11-27 15:30:00,62.07,62.08,61.9,62.04,634429.0,62.07,62.08,61.9,62.04,634429.0
2024-11-29 09:30:00,62.1,62.13,61.77,61.79,269180.0,62.1,62.13,61.77,61.79,269180.0
2024-11-29 10:00:00,61.79,61.9,61.58,61.78,225836.0,61.79,61.9,61.58,61.78,225836.0
2024-11-29 10:30:00,61.78,61.8,61.62,61.69,180858.0,61.78,61.8,61.62,61.69,180858.0
2024-11-29 11:00:00,61.69,61.83,61.63,61.67,190148.0,61.69,61.83,61.63,61.67,190148.0
2024-11-29 11:30:00,61.68,61.76,61.55,61.67,199332.0,61.68,61.76,61.55,61.67,199332.0
2024-11-29 12:00:00,61.67,61.79,61.64,61.65,195370.0,61.67,61.79,61.64,61.65,195370.0
2024-11-29 12:30:00,61.65,61.82,61.53,61.54,533253.0,61.65,61.82,61.53,61.54,533253.0
2024-12-02 09:30:00,61.56,62.11,61.3,61.34,671385.0,61.56,62.11,61.3,61.34,671385.0
2024-12-02 10:00:00,61.37,61.38,61.06,61.06,379832.0,61.37,61.38,61.06,61.06,379832.0
2024-12-02 10:30:00,61.06,61.07,60.85,60.94,501396.0,61.06,61.07,60.85,60.94,501396.0
2024-12-02 11:00:00,60.94,61.09,60.66,60.73,465500.0,60.94,61.09,60.66,60.73,465500.0
2024-12-02 11:30:00,60.72,60.93,60.65,60.92,206615.0,60.72,60.93,60.65,60.92,206615.0
2024-12-02 12:00:00,60.93,60.95,60.84,60.85,202226.0,60.93,60.95,60.84,60.85,202226.0
2024-12-02 12:30:00,60.84,60.86,60.68,60.73,171225.0,60.84,60.86,60.68,60.73,171225.0
2024-12-02 13:00:00,60.73,60.97,60.7,60.94,136375.0,60.73,60.97,60.7,60.94,136375.0
2024-12-02 13:30:00,60.94,60.96,60.85,60.88,121360.0,60.94,60.96,60.85,60.88,121360.0
2024-12-02 14:00:00,60.87,60.95,60.79,60.87,159739.0,60.87,60.95,60.79,60.87,159739.0
2024-12-02 14:30:00,60.87,61.0,60.84,60.96,235984.0,60.87,61.0,60.84,60.96,235984.0
2024-12-02 15:00:00,60.96,60.99,60.88,60.91,208099.0,60.96,60.99,60.88,60.91,208099.0
2024-12-02 15:30:00,60.9,60.9,60.51,60.55,921648.0,60.9,60.9,60.51,60.55,921648.0
2024-12-03 09:30:00,60.84,60.92,60.57,60.87,298171.0,60.84,60.92,60.57,60.87,298171.0
2024-12-03 10:00:00,60.88,60.97,60.74,60.93,262954.0,60.88,60.97,60.74,60.93,262954.0
2024-12-03 10:30:00,60.92,60.93,60.64,60.79,140115.0,60.92,60.93,60.64,60.79,140115.0
2024-12-03 11:00:00,60.77,60.87,60.65,60.71,200837.0,60.77,60.87,60.65,60.71,200837.0
2024-12-03 11:30:00,60.7,60.7,60.41,60.44,169848.0,60.7,60.7,60.41,60.44,169848.0
2024-12-03 12:00:00,60.43,60.54,60.41,60.53,147865.0,60.43,60.54,60.41,60.53,147865.0
2024-12-03 12:30:00,60.52,60.71,60.44,60.64,164875.0,60.52,60.71,60.44,60.64,164875.0
2024-12-03 13:00:00,60.63,60.78,60.61,60.71,168964.0,60.63,60.78,60.61,60.71,168964.0
2024-12-03 13:30:00,60.7,60.75,60.61,60.62,133484.0,60.7,60.75,60.61,60.62,133484.0
2024-12-03 14:00:00,60.63,60.63,60.56,60.58,150762.0,60.63,60.63,60.56,60.58,150762.0
2024-12-03 14:30:00,60.58,60.76,60.53,60.76,225843.0,60.58,60.76,60.53,60.76,225843.0
2024-12-03 15:00:00,60.76,60.95,60.76,60.88,315016.0,60.76,60.95,60.76,60.88,315016.0
2024-12-03 15:30:00,60.88,60.99,60.71,60.9,909496.0,60.88,60.99,60.71,60.9,909496.0
2024-12-04 09:30:00,62.99,64.07,62.67,63.45,2215048.0,62.99,64.07,62.67,63.45,2215048.0
2024-12-04 10:00:00,63.44,63.79,63.12,63.56,532013.0,63.44,63.79,63.12,63.56,532013.0
2024-12-04 10:30:00,63.58,63.76,63.35,63.55,466740.0,63.58,63.76,63.35,63.55,466740.0
2024-12-04 11:00:00,63.54,63.88,63.51,63.61,371440.0,63.54,63.88,63.51,63.61,371440.0
2024-12-04 11:30:00,63.61,63.74,63.51,63.59,360048.0,63.61,63.74,63.51,63.59,360048.0
2024-12-04 12:00:00,63.59,63.78,63.41,63.74,372231.0,63.59,63.78,63.41,63.74,372231.0
2024-12-04 12:30:00,63.74,63.75,63.57,63.62,231460.0,63.74,63.75,63.57,63.62,231460.0
2024-12-04 13:00:00,63.62,63.63,63.47,63.51,251078.0,63.62,63.63,63.47,63.51,251078.0
2024-12-04 13:30:00,63.51,63.81,63.48,63.74,362455.0,63.51,63.81,63.48,63.74,362455.0
2024-12-04 14:00:00,63.73,63.8,63.63,63.75,295241.0,63.73,63.8,63.63,63.75,295241.0
2024-12-04 14:30:00,63.74,64.04,63.74,63.93,480532.0,63.74,64.04,63.74,63.93,480532.0
2024-12-04 15:00:00,63.92,64.09,63.8,63.97,428538.0,63.92,64.09,63.8,63.97,428538.0
2024-12-04 15:30:00,63.97,64.14,63.86,63.89,1280840.0,63.97,64.14,63.86,63.89,1280840.0
2024-12-05 09:30:00,63.91,63.91,63.51,63.8,505832.0,63.91,63.91,63.51,63.8,505832.0
2024-12-05 10:00:00,63.8,64.14,63.8,64.13,346664.0,63.8,64.14,63.8,64.13,346664.0
2024-12-05 10:30:00,64.13,64.5,64.08,64.28,434021.0,64.13,64.5,64.08,64.28,434021.0
2024-12-05 11:00:00,64.28,64.42,64.23,64.36,371333.0,64.28,64.42,64.23,64.36,371333.0
2024-12-05 11:30:00,64.36,64.46,64.15,64.19,274858.0,64.36,64.46,64.15,64.19,274858.0
2024-12-05 12:00:00,64.19,64.52,64.13,64.48,371555.0,64.19,64.52,64.13,64.48,371555.0
2024-12-05 12:30:00,64.48,64.61,64.41,64.6,342967.0,64.48,64.61,64.41,64.6,342967.0
2024-12-05 13:00:00,64.59,64.8,64.54,64.63,575527.0,64.59,64.8,64.54,64.63,575527.0
2024-12-05 13:30:00,64.62,65.0,64.61,64.94,452414.0,64.62,65.0,64.61,64.94,452414.0
2024-12-05 14:00:00,64.94,65.35,64.81,64.84,1067944.0,64.94,65.35,64.81,64.84,1067944.0
2024-12-05 14:30:00,64.84,64.98,64.78,64.92,362595.0,64.84,64.98,64.78,64.92,362595.0
2024-12-05 15:00:00,64.91,65.04,64.88,65.0,462876.0,64.91,65.04,64.88,65.0,462876.0
2024-12-05 15:30:00,65.01,65.42,64.94,65.24,1796126.0,65.01,65.42,64.94,65.24,1796126.0
2024-12-06 09:30:00,65.79,66.05,65.55,65.6,804105.0,65.79,66.05,65.55,65.6,804105.0
2024-12-06 10:00:00,65.6,65.61,65.21,65.34,497811.0,65.6,65.61,65.21,65.34,497811.0
2024-12-06 10:30:00,65.34,65.35,65.13,65.28,393037.0,65.34,65.35,65.13,65.28,393037.0
2024-12-06 11:00:00,65.28,65.44,65.12,65.41,591241.0,65.28,65.44,65.12,65.41,591241.0
2024-12-06 11:30:00,65.4,65.65,65.38,65.62,349942.0,65.4,65.65,65.38,65.62,349942.0
2024-12-06 12:00:00,65.62,65.78,65.58,65.74,462138.0,65.62,65.78,65.58,65.74,462138.0
2024-12-06 12:30:00,65.74,66.0,65.72,65.93,452322.0,65.74,66.0,65.72,65.93,452322.0
2024-12-06 13:00:00,65.94,66.06,65.83,65.85,422378.0,65.94,66.06,65.83,65.85,422378.0
2024-12-06 13:30:00,65.85,65.85,65.64,65.69,348273.0,65.85,65.85,65.64,65.69,348273.0
2024-12-06 14:00:00,65.68,65.79,65.6,65.66,342925.0,65.68,65.79,65.6,65.66,342925.0
2024-12-06 14:30:00,65.66,65.86,65.64,65.78,478897.0,65.66,65.86,65.64,65.78,478897.0
2024-12-06 15:00:00,65.78,65.87,65.73,65.8,456286.0,65.78,65.87,65.73,65.8,456286.0
2024-12-06 15:30:00,65.8,65.81,65.26,65.38,1311692.0,65.8,65.81,65.26,65.38,1311692.0
2024-12-09 09:30:00,65.65,65.69,64.25,64.29,742332.0,65.65,65.69,64.25,64.29,742332.0
2024-12-09 10:00:00,64.3,64.34,63.78,63.8,769254.0,64.3,64.34,63.78,63.8,769254.0
2024-12-09 10:30:00,63.8,64.23,63.74,64.18,505040.0,63.8,64.23,63.74,64.18,505040.0
2024-12-09 11:00:00,64.16,64.3,64.1,64.11,707714.0,64.16,64.3,64.1,64.11,707714.0
2024-12-09 11:30:00,64.11,64.17,63.85,64.07,869914.0,64.11,64.17,63.85,64.07,869914.0
2024-12-09 12:00:00,64.06,64.22,64.03,64.21,191674.0,64.06,64.22,64.03,64.21,191674.0
2024-12-09 12:30:00,64.22,64.37,64.15,64.16,231155.0,64.22,64.37,64.15,64.16,231155.0
2024-12-09 13:00:00,64.16,64.42,64.13,64.42,231830.0,64.16,64.42,64.13,64.42,231830.0
2024-12-09 13:30:00,64.42,64.46,64.3,64.42,312570.0,64.42,64.46,64.3,64.42,312570.0
2024-12-09 14:00:00,64.41,64.78,64.33,64.74,544307.0,64.41,64.78,64.33,64.74,544307.0
2024-12-09 14:30:00,64.73,64.81,64.64,64.7,341899.0,64.73,64.81,64.64,64.7,341899.0
2024-12-09 15:00:00,64.7,64.88,64.64,64.65,321023.0,64.7,64.88,64.64,64.65,321023.0
2024-12-09 15:30:00,64.66,64.69,64.48,64.59,1037364.0,64.66,64.69,64.48,64.59,1037364.0
2024-12-10 09:30:00,64.58,65.08,64.32,65.04,586699.0,64.58,65.08,64.32,65.04,586699.0
2024-12-10 10:00:00,65.04,65.1,64.56,64.6,263438.0,65.04,65.1,64.56,64.6,263438.0
2024-12-10 10:30:00,64.59,64.73,64.57,64.63,154172.0,64.59,64.73,64.57,64.63,154172.0
2024-12-10 11:00:00,64.63,64.81,64.5,64.78,262103.0,64.63,64.81,64.5,64.78,262103.0
2024-12-10 11:30:00,64.77,65.04,64.64,65.0,492656.0,64.77,65.04,64.64,65.0,492656.0
2024-12-10 12:00:00,65.01,65.11,64.91,64.93,198290.0,65.01,65.11,64.91,64.93,198290.0
2024-12-10 12:30:00,64.92,65.05,64.88,64.91,211505.0,64.92,65.05,64.88,64.91,211505.0
2024-12-10 13:00:00,64.91,64.97,64.8,64.83,152711.0,64.91,64.97,64.8,64.83,152711.0
2024-12-10 13:30:00,64.83,64.96,64.78,64.91,164383.0,64.83,64.96,64.78,64.91,164383.0
2024-12-10 14:00:00,64.91,65.01,64.9,64.99,311872.0,64.91,65.01,64.9,64.99,311872.0
2024-12-10 14:30:00,64.99,65.02,64.85,64.91,542445.0,64.99,65.02,64.85,64.91,542445.0
2024-12-10 15:00:00,64.91,64.97,64.86,64.89,612928.0,64.91,64.97,64.86,64.89,612928.0
2024-12-10 15:30:00,64.89,65.0,64.62,64.83,1217305.0,64.89,65.0,64.62,64.83,1217305.0
2024-12-11 09:30:00,65.31,65.35,64.93,65.3,414694.0,65.31,65.35,64.93,65.3,414694.0
2024-12-11 10:00:00,65.3,65.79,65.06,65.72,415893.0,65.3,65.79,65.06,65.72,415893.0
2024-12-11 10:30:00,65.72,65.79,65.52,65.62,280041.0,65.72,65.79,65.52,65.62,280041.0
2024-12-11 11:00:00,65.64,65.66,65.36,65.47,280299.0,65.64,65.66,65.36,65.47,280299.0
2024-12-11 11:30:00,65.48,65.64,65.42,65.58,441937.0,65.48,65.64,65.42,65.58,441937.0
2024-12-11 12:00:00,65.57,65.62,65.51,65.53,210323.0,65.57,65.62,65.51,65.53,210323.0
2024-12-11 12:30:00,65.53,65.59,65.45,65.49,175314.0,65.53,65.59,65.45,65.49,175314.0
2024-12-11 13:00:00,65.49,65.57,65.45,65.49,174368.0,65.49,65.57,65.45,65.49,174368.0
2024-12-11 13:30:00,65.49,65.5,65.38,65.49,202492.0,65.49,65.5,65.38,65.49,202492.0
2024-12-11 14:00:00,65.49,65.55,65.38,65.49,249179.0,65.49,65.55,65.38,65.49,249179.0
2024-12-11 14:30:00,65.48,65.75,65.47,65.73,339482.0,65.48,65.75,65.47,65.73,339482.0
2024-12-11 15:00:00,65.74,65.75,65.55,65.59,283029.0,65.74,65.75,65.55,65.59,283029.0
2024-12-11 15:30:00,65.58,65.66,65.41,65.58,1278440.0,65.58,65.66,65.41,65.58,1278440.0
2024-12-12 09:30:00,65.83,66.19,65.41,66.15,751227.0,65.83,66.19,65.41,66.15,751227.0
2024-12-12 10:00:00,66.17,66.47,65.96,66.45,548197.0,66.17,66.47,65.96,66.45,548197.0
2024-12-12 10:30:00,66.46,66.5,66.18,66.39,361369.0,66.46,66.5,66.18,66.39,361369.0
2024-12-12 11:00:00,66.4,66.74,66.37,66.66,408775.0,66.4,66.74,66.37,66.66,408775.0
2024-12-12 11:30:00,66.65,66.65,66.46,66.6,327244.0,66.65,66.65,66.46,66.6,327244.0
2024-12-12 12:00:00,66.6,66.7,66.49,66.69,291328.0,66.6,66.7,66.49,66.69,291328.0
2024-12-12 12:30:00,66.68,66.71,66.5,66.58,235745.0,66.68,66.71,66.5,66.58,235745.0
2024-12-12 13:00:00,66.58,66.72,66.49,66.67,297766.0,66.58,66.72,66.49,66.67,297766.0
2024-12-12 13:30:00,66.68,66.71,66.31,66.31,489118.0,66.68,66.71,66.31,66.31,489118.0
2024-12-12 14:00:00,66.32,66.47,66.3,66.42,405809.0,66.32,66.47,66.3,66.42,405809.0
2024-12-12 14:30:00,66.42,66.48,66.34,66.4,367726.0,66.42,66.48,66.34,66.4,367726.0
2024-12-12 15:00:00,66.4,66.43,66.27,66.36,372894.0,66.4,66.43,66.27,66.36,372894.0
2024-12-12 15:30:00,66.36,66.36,66.09,66.18,1275156.0,66.36,66.36,66.09,66.18,1275156.0
2024-12-13 09:30:00,66.26,66.43,65.57,65.61,386651.0,66.26,66.43,65.57,65.61,386651.0
2024-12-13 10:00:00,65.61,65.85,65.48,65.83,345253.0,65.61,65.85,65.48,65.83,345253.0
2024-12-13 10:30:00,65.82,65.89,65.46,65.49,222868.0,65.82,65.89,65.46,65.49,222868.0
2024-12-13 11:00:00,65.48,65.49,65.08,65.1,235788.0,65.48,65.49,65.08,65.1,235788.0
2024-12-13 11:30:00,65.11,65.26,64.89,64.92,264753.0,65.11,65.26,64.89,64.92,264753.0
2024-12-13 12:00:00,64.91,64.94,64.68,64.69,224712.0,64.91,64.94,64.68,64.69,224712.0
2024-12-13 12:30:00,64.68,64.77,64.57,64.59,156057.0,64.68,64.77,64.57,64.59,156057.0
2024-12-13 13:00:00,64.58,64.68,64.55,64.59,135885.0,64.58,64.68,64.55,64.59,135885.0
2024-12-13 13:30:00,64.59,64.63,64.44,64.59,173271.0,64.59,64.63,64.44,64.59,173271.0
2024-12-13 14:00:00,64.59,64.62,64.32,64.55,281794.0,64.59,64.62,64.32,64.55,281794.0
2024-12-13 14:30:00,64.55,64.59,64.39,64.42,182684.0,64.55,64.59,64.39,64.42,182684.0
2024-12-13 15:00:00,64.42,64.48,64.22,64.42,302167.0,64.42,64.48,64.22,64.42,302167.0
2024-12-13 15:30:00,64.42,64.68,64.37,64.61,826136.0,64.42,64.68,64.37,64.61,826136.0
2024-12-16 09:30:00,64.91,65.35,64.91,65.12,543270.0,64.91,65.35,64.91,65.12,543270.0
2024-12-16 10:00:00,65.16,65.22,64.73,65.05,363411.0,65.16,65.22,64.73,65.05,363411.0
2024-12-16 10:30:00,65.04,65.1,64.76,65.07,209688.0,65.04,65.1,64.76,65.07,209688.0
2024-12-16 11:00:00,65.1,65.19,64.93,64.98,214734.0,65.1,65.19,64.93,64.98,214734.0
2024-12-16 11:30:00,64.98,65.17,64.96,65.1,214286.0,64.98,65.17,64.96,65.1,214286.0
2024-12-16 12:00:00,65.1,65.27,65.05,65.09,240875.0,65.1,65.27,65.05,65.09,240875.0
2024-12-16 12:30:00,65.09,65.17,64.95,64.96,213508.0,65.09,65.17,64.95,64.96,213508.0
2024-12-16 13:00:00,64.97,65.0,64.83,64.97,201500.0,64.97,65.0,64.83,64.97,201500.0
2024-12-16 13:30:00,64.97,64.98,64.81,64.81,198338.0,64.97,64.98,64.81,64.81,198338.0
2024-12-16 14:00:00,64.82,64.88,64.66,64.68,254379.0,64.82,64.88,64.66,64.68,254379.0
2024-12-16 14:30:00,64.69,64.79,64.57,64.77,284772.0,64.69,64.79,64.57,64.77,284772.0
2024-12-16 15:00:00,64.77,64.81,64.61,64.68,305599.0,64.77,64.81,64.61,64.68,305599.0
2024-12-16 15:30:00,64.67,64.85,64.55,64.79,1037001.0,64.67,64.85,64.55,64.79,1037001.0
2024-12-17 09:30:00,64.16,64.55,63.97,64.3,528972.0,64.16,64.55,63.97,64.3,528972.0
2024-12-17 10:00:00,64.31,64.49,64.21,64.22,406166.0,64.31,64.49,64.21,64.22,406166.0
2024-12-17 10:30:00,64.23,64.57,64.22,64.51,343249.0,64.23,64.57,64.22,64.51,343249.0
2024-12-17 11:00:00,64.5,64.78,64.48,64.68,248883.0,64.5,64.78,64.48,64.68,248883.0
2024-12-17 11:30:00,64.67,64.83,64.52,64.79,223142.0,64.67,64.83,64.52,64.79,223142.0
2024-12-17 12:00:00,64.8,64.87,64.67,64.73,183029.0,64.8,64.87,64.67,64.73,183029.0
2024-12-17 12:30:00,64.74,64.86,64.66,64.76,261531.0,64.74,64.86,64.66,64.76,261531.0
2024-12-17 13:00:00,64.76,64.76,64.41,64.48,234795.0,64.76,64.76,64.41,64.48,234795.0
2024-12-17 13:30:00,64.48,64.59,64.43,64.51,129714.0,64.48,64.59,64.43,64.51,129714.0
2024-12-17 14:00:00,64.5,64.6,64.44,64.58,194063.0,64.5,64.6,64.44,64.58,194063.0
2024-12-17 14:30:00,64.58,64.6,64.34,64.36,184759.0,64.58,64.6,64.34,64.36,184759.0
2024-12-17 15:00:00,64.37,64.4,64.05,64.12,268517.0,64.37,64.4,64.05,64.12,268517.0
2024-12-17 15:30:00,64.12,64.35,64.1,64.27,738971.0,64.12,64.35,64.1,64.27,738971.0
2024-12-18 09:30:00,64.1,64.15,63.28,63.39,491384.0,64.1,64.15,63.28,63.39,491384.0
2024-12-18 10:00:00,63.39,63.41,63.09,63.38,416091.0,63.39,63.41,63.09,63.38,416091.0
2024-12-18 10:30:00,63.39,63.66,63.25,63.59,354922.0,63.39,63.66,63.25,63.59,354922.0
2024-12-18 11:00:00,63.59,63.61,63.25,63.39,290087.0,63.59,63.61,63.25,63.39,290087.0
2024-12-18 11:30:00,63.39,63.49,63.33,63.36,174926.0,63.39,63.49,63.33,63.36,174926.0
2024-12-18 12:00:00,63.36,63.57,63.3,63.42,241462.0,63.36,63.57,63.3,63.42,241462.0
2024-12-18 12:30:00,63.41,63.44,63.34,63.39,211666.0,63.41,63.44,63.34,63.39,211666.0
2024-12-18 13:00:00,63.39,63.47,63.25,63.42,188715.0,63.39,63.47,63.25,63.42,188715.0
2024-12-18 13:30:00,63.42,63.5,63.36,63.43,175017.0,63.42,63.5,63.36,63.43,175017.0
2024-12-18 14:00:00,63.42,63.42,62.86,62.89,342229.0,63.42,63.42,62.86,62.89,342229.0
2024-12-18 14:30:00,62.9,62.92,62.45,62.53,513244.0,62.9,62.92,62.45,62.53,513244.0
2024-12-18 15:00:00,62.54,62.6,62.18,62.19,501809.0,62.54,62.6,62.18,62.19,501809.0
2024-12-18 15:30:00,62.19,62.23,61.3,61.32,1856643.0,62.19,62.23,61.3,61.32,1856643.0
2024-12-19 09:30:00,62.01,62.75,61.95,62.09,646735.0,62.01,62.75,61.95,62.09,646735.0
2024-12-19 10:00:00,62.12,62.14,61.61,61.64,440268.0,62.12,62.14,61.61,61.64,440268.0
2024-12-19 10:30:00,61.65,61.75,61.45,61.57,266636.0,61.65,61.75,61.45,61.57,266636.0
2024-12-19 11:00:00,61.56,61.6,61.25,61.6,439308.0,61.56,61.6,61.25,61.6,439308.0
2024-12-19 11:30:00,61.6,61.93,61.58,61.62,342413.0,61.6,61.93,61.58,61.62,342413.0
2024-12-19 12:00:00,61.63,61.7,61.52,61.55,202755.0,61.63,61.7,61.52,61.55,202755.0
2024-12-19 12:30:00,61.56,61.84,61.5,61.82,204801.0,61.56,61.84,61.5,61.82,204801.0
2024-12-19 13:00:00,61.82,61.88,61.71,61.88,190506.0,61.82,61.88,61.71,61.88,190506.0
2024-12-19 13:30:00,61.88,62.03,61.75,61.83,293458.0,61.88,62.03,61.75,61.83,293458.0
2024-12-19 14:00:00,61.82,61.86,61.63,61.8,279033.0,61.82,61.86,61.63,61.8,279033.0
2024-12-19 14:30:00,61.8,61.94,61.77,61.8,325634.0,61.8,61.94,61.77,61.8,325634.0
2024-12-19 15:00:00,61.8,61.92,61.69,61.89,194331.0,61.8,61.92,61.69,61.89,194331.0
2024-12-19 15:30:00,61.89,61.98,61.71,61.73,1026030.0,61.89,61.98,61.71,61.73,1026030.0
2024-12-20 09:30:00,61.11,62.0,61.1,61.38,1360691.0,61.11,62.0,61.1,61.38,1360691.0
2024-12-20 10:00:00,61.4,62.1,61.38,62.08,349792.0,61.4,62.1,61.38,62.08,349792.0
2024-12-20 10:30:00,62.08,62.45,62.08,62.22,317077.0,62.08,62.45,62.08,62.22,317077.0
2024-12-20 11:00:00,62.22,62.59,62.15,62.55,326596.0,62.22,62.59,62.15,62.55,326596.0
2024-12-20 11:30:00,62.55,62.67,62.46,62.57,314515.0,62.55,62.67,62.46,62.57,314515.0
2024-12-20 12:00:00,62.56,62.88,62.52,62.88,180478.0,62.56,62.88,62.52,62.88,180478.0
2024-12-20 12:30:00,62.88,62.88,62.59,62.71,307608.0,62.88,62.88,62.59,62.71,307608.0
2024-12-20 13:00:00,62.71,62.72,62.36,62.37,236425.0,62.71,62.72,62.36,62.37,236425.0
2024-12-20 13:30:00,62.37,62.44,62.25,62.26,231954.0,62.37,62.44,62.25,62.26,231954.0
2024-12-20 14:00:00,62.26,62.35,62.15,62.22,184633.0,62.26,62.35,62.15,62.22,184633.0
2024-12-20 14:30:00,62.21,62.28,62.04,62.07,276213.0,62.21,62.28,62.04,62.07,276213.0
2024-12-20 15:00:00,62.07,62.08,61.92,61.98,294558.0,62.07,62.08,61.92,61.98,294558.0
2024-12-20 15:30:00,61.98,62.14,61.73,61.86,1285124.0,61.98,62.14,61.73,61.86,1285124.0
2024-12-23 09:30:00,61.67,61.94,61.16,61.24,522628.0,61.67,61.94,61.16,61.24,522628.0
2024-12-23 10:00:00,61.24,61.32,60.96,61.32,520803.0,61.24,61.32,60.96,61.32,520803.0
2024-12-23 10:30:00,61.32,61.49,61.21,61.26,257759.0,61.32,61.49,61.21,61.26,257759.0
2024-12-23 11:00:00,61.26,61.41,61.24,61.39,256259.0,61.26,61.41,61.24,61.39,256259.0
2024-12-23 11:30:00,61.38,61.59,61.32,61.5,244366.0,61.38,61.59,61.32,61.5,244366.0
2024-12-23 12:00:00,61.5,61.56,61.35,61.46,197491.0,61.5,61.56,61.35,61.46,197491.0
2024-12-23 12:30:00,61.45,61.55,61.38,61.42,214491.0,61.45,61.55,61.38,61.42,214491.0
2024-12-23 13:00:00,61.41,61.55,61.33,61.36,328949.0,61.41,61.55,61.33,61.36,328949.0
2024-12-23 13:30:00,61.36,61.46,61.28,61.33,656192.0,61.36,61.46,61.28,61.33,656192.0
2024-12-23 14:00:00,61.33,61.69,61.3,61.58,265026.0,61.33,61.69,61.3,61.58,265026.0
2024-12-23 14:30:00,61.58,61.65,61.55,61.58,204408.0,61.58,61.65,61.55,61.58,204408.0
2024-12-23 15:00:00,61.58,61.6,61.44,61.51,332568.0,61.58,61.6,61.44,61.51,332568.0
2024-12-23 15:30:00,61.51,61.75,61.5,61.58,660833.0,61.51,61.75,61.5,61.58,660833.0
2024-12-24 09:30:00,61.7,62.19,61.61,62.01,350341.0,61.7,62.19,61.61,62.01,350341.0
2024-12-24 10:00:00,62.01,62.3,61.97,62.25,226070.0,62.01,62.3,61.97,62.25,226070.0
2024-12-24 10:30:00,62.25,62.36,62.16,62.22,124482.0,62.25,62.36,62.16,62.22,124482.0
2024-12-24 11:00:00,62.22,62.3,62.07,62.08,218194.0,62.22,62.3,62.07,62.08,218194.0
2024-12-24 11:30:00,62.09,62.2,62.05,62.14,134365.0,62.09,62.2,62.05,62.14,134365.0
2024-12-24 12:00:00,62.14,62.43,62.13,62.33,231569.0,62.14,62.43,62.13,62.33,231569.0
2024-12-24 12:30:00,62.33,62.37,62.14,62.26,291652.0,62.33,62.37,62.14,62.26,291652.0
2024-12-26 09:30:00,61.79,61.95,61.6,61.86,243679.0,61.79,61.95,61.6,61.86,243679.0
2024-12-26 10:00:00,61.86,62.11,61.86,62.01,216231.0,61.86,62.11,61.86,62.01,216231.0
2024-12-26 10:30:00,62.02,62.06,61.82,61.9,171643.0,62.02,62.06,61.82,61.9,171643.0
2024-12-26 11:00:00,61.9,61.96,61.79,61.87,167929.0,61.9,61.96,61.79,61.87,167929.0
2024-12-26 11:30:00,61.87,62.03,61.86,61.98,138948.0,61.87,62.03,61.86,61.98,138948.0
2024-12-26 12:00:00,61.98,62.03,61.86,61.86,121894.0,61.98,62.03,61.86,61.86,121894.0
2024-12-26 12:30:00,61.87,61.91,61.72,61.8,112932.0,61.87,61.91,61.72,61.8,112932.0
2024-12-26 13:00:00,61.8,61.91,61.74,61.79,107095.0,61.8,61.91,61.74,61.79,107095.0
2024-12-26 13:30:00,61.8,61.82,61.69,61.77,122606.0,61.8,61.82,61.69,61.77,122606.0
2024-12-26 14:00:00,61.76,61.79,61.67,61.67,120884.0,61.76,61.79,61.67,61.67,120884.0
2024-12-26 14:30:00,61.68,61.78,61.65,61.71,166707.0,61.68,61.78,61.65,61.71,166707.0
2024-12-26 15:00:00,61.71,61.75,61.65,61.67,188005.0,61.71,61.75,61.65,61.67,188005.0
2024-12-26 15:30:00,61.66,61.71,61.46,61.47,535625.0,61.66,61.71,61.46,61.47,535625.0
2024-12-27 09:30:00,61.11,61.15,60.87,60.9,217986.0,61.11,61.15,60.87,60.9,217986.0
2024-12-27 10:00:00,60.9,60.9,60.43,60.61,269691.0,60.9,60.9,60.43,60.61,269691.0
2024-12-27 10:30:00,60.61,60.75,60.54,60.58,186083.0,60.61,60.75,60.54,60.58,186083.0
2024-12-27 11:00:00,60.58,60.78,60.47,60.77,167135.0,60.58,60.78,60.47,60.77,167135.0
2024-12-27 11:30:00,60.77,60.84,60.43,60.5,138075.0,60.77,60.84,60.43,60.5,138075.0
2024-12-27 12:00:00,60.5,60.63,60.47,60.59,163738.0,60.5,60.63,60.47,60.59,163738.0
2024-12-27 12:30:00,60.59,60.68,60.45,60.57,105433.0,60.59,60.68,60.45,60.57,105433.0
2024-12-27 13:00:00,60.58,60.7,60.55,60.61,85122.0,60.58,60.7,60.55,60.61,85122.0
2024-12-27 13:30:00,60.61,60.92,60.57,60.89,110296.0,60.61,60.92,60.57,60.89,110296.0
2024-12-27 14:00:00,60.87,60.93,60.8,60.85,122824.0,60.87,60.93,60.8,60.85,122824.0
2024-12-27 14:30:00,60.85,60.98,60.8,60.96,130032.0,60.85,60.98,60.8,60.96,130032.0
2024-12-27 15:00:00,60.96,60.97,60.63,60.79,212599.0,60.96,60.97,60.63,60.79,212599.0
2024-12-27 15:30:00,60.78,60.92,60.59,60.8,519482.0,60.78,60.92,60.59,60.8,519482.0
2024-12-30 09:30:00,59.95,60.35,59.81,59.99,405092.0,59.95,60.35,59.81,59.99,405092.0
2024-12-30 10:00:00,59.98,60.1,59.78,59.85,232588.0,59.98,60.1,59.78,59.85,232588.0
2024-12-30 10:30:00,59.85,60.26,59.85,60.26,214133.0,59.85,60.26,59.85,60.26,214133.0
2024-12-30 11:00:00,60.28,60.45,60.26,60.4,162199.0,60.28,60.45,60.26,60.4,162199.0
2024-12-30 11:30:00,60.4,60.54,60.32,60.46,138937.0,60.4,60.54,60.32,60.46,138937.0
2024-12-30 12:00:00,60.46,60.58,60.41,60.51,157739.0,60.46,60.58,60.41,60.51,157739.0
2024-12-30 12:30:00,60.5,60.64,60.36,60.53,131957.0,60.5,60.64,60.36,60.53,131957.0
2024-12-30 13:00:00,60.52,60.56,60.32,60.37,152403.0,60.52,60.56,60.32,60.37,152403.0
2024-12-30 13:30:00,60.36,60.47,60.3,60.45,160559.0,60.36,60.47,60.3,60.45,160559.0
2024-12-30 14:00:00,60.44,60.48,60.22,60.32,153148.0,60.44,60.48,60.22,60.32,153148.0
2024-12-30 14:30:00,60.32,60.44,60.31,60.4,121060.0,60.32,60.44,60.31,60.4,121060.0
2024-12-30 15:00:00,60.4,60.41,60.2,60.2,203619.0,60.4,60.41,60.2,60.2,203619.0
2024-12-30 15:30:00,60.2,60.32,60.06,60.06,582726.0,60.2,60.32,60.06,60.06,582726.0
2024-12-31 09:30:00,60.21,60.69,59.89,60.44,281700.0,60.21,60.69,59.89,60.44,281700.0
2024-12-31 10:00:00,60.44,60.62,60.33,60.38,225116.0,60.44,60.62,60.33,60.38,225116.0
2024-12-31 10:30:00,60.38,60.46,60.21,60.37,177839.0,60.38,60.46,60.21,60.37,177839.0
2024-12-31 11:00:00,60.36,60.39,60.13,60.17,155879.0,60.36,60.39,60.13,60.17,155879.0
2024-12-31 11:30:00,60.17,60.33,60.08,60.19,140852.0,60.17,60.33,60.08,60.19,140852.0
2024-12-31 12:00:00,60.19,60.39,60.11,60.23,119717.0,60.19,60.39,60.11,60.23,119717.0
2024-12-31 12:30:00,60.23,60.42,60.1,60.4,153830.0,60.23,60.42,60.1,60.4,153830.0
2024-12-31 13:00:00,60.39,60.48,60.22,60.24,110601.0,60.39,60.48,60.22,60.24,110601.0
2024-12-31 13:30:00,60.25,60.43,60.22,60.28,105383.0,60.25,60.43,60.22,60.28,105383.0
2024-12-31 14:00:00,60.27,60.41,60.2,60.23,116910.0,60.27,60.41,60.2,60.23,116910.0
2024-12-31 14:30:00,60.22,60.4,60.2,60.39,122114.0,60.22,60.4,60.2,60.39,122114.0
2024-12-31 15:00:00,60.38,60.46,60.26,60.42,148002.0,60.38,60.46,60.26,60.42,148002.0
2024-12-31 15:30:00,60.41,60.43,60.19,60.31,535221.0,60.41,60.43,60.19,60.31,535221.0
2025-01-02 09:30:00,60.79,61.16,60.37,60.54,459811.0,60.79,61.16,60.37,60.54,459811.0
2025-01-02 10:00:00,60.55,60.7,60.2,60.35,254163.0,60.55,60.7,60.2,60.35,254163.0
2025-01-02 10:30:00,60.35,60.43,60.11,60.33,219606.0,60.35,60.43,60.11,60.33,219606.0
2025-01-02 11:00:00,60.32,60.5,60.18,60.47,151196.0,60.32,60.5,60.18,60.47,151196.0
2025-01-02 11:30:00,60.46,60.55,60.32,60.35,193541.0,60.46,60.55,60.32,60.35,193541.0
2025-01-02 12:00:00,60.36,60.43,60.08,60.11,286120.0,60.36,60.43,60.08,60.11,286120.0
2025-01-02 12:30:00,60.1,60.13,59.73,59.97,207469.0,60.1,60.13,59.73,59.97,207469.0
2025-01-02 13:00:00,59.95,60.02,59.76,59.83,170690.0,59.95,60.02,59.76,59.83,170690.0
2025-01-02 13:30:00,59.82,59.93,59.69,59.88,189254.0,59.82,59.93,59.69,59.88,189254.0
2025-01-02 14:00:00,59.86,60.04,59.8,59.95,178749.0,59.86,60.04,59.8,59.95,178749.0
2025-01-02 14:30:00,59.95,60.0,59.8,59.8,181521.0,59.95,60.0,59.8,59.8,181521.0
2025-01-02 15:00:00,59.81,60.09,59.81,60.04,224917.0,59.81,60.09,59.81,60.04,224917.0
2025-01-02 15:30:00,60.04,60.14,59.84,59.9,779068.0,60.04,60.14,59.84,59.9,779068.0
2025-01-03 09:30:00,60.13,60.2,59.21,59.35,359357.0,60.13,60.2,59.21,59.35,359357.0
2025-01-03 10:00:00,59.36,59.76,59.3,59.76,307725.0,59.36,59.76,59.3,59.76,307725.0
2025-01-03 10:30:00,59.75,59.98,59.66,59.94,134732.0,59.75,59.98,59.66,59.94,134732.0
2025-01-03 11:00:00,59.94,59.95,59.71,59.87,206997.0,59.94,59.95,59.71,59.87,206997.0
2025-01-03 11:30:00,59.87,59.94,59.79,59.81,211482.0,59.87,59.94,59.79,59.81,211482.0
2025-01-03 12:00:00,59.82,59.97,59.77,59.81,160658.0,59.82,59.97,59.77,59.81,160658.0
2025-01-03 12:30:00,59.82,59.96,59.79,59.9,134940.0,59.82,59.96,59.79,59.9,134940.0
2025-01-03 13:00:00,59.89,59.92,59.8,59.84,142970.0,59.89,59.92,59.8,59.84,142970.0
2025-01-03 13:30:00,59.84,59.91,59.77,59.8,160907.0,59.84,59.91,59.77,59.8,160907.0
2025-01-03 14:00:00,59.79,59.88,59.74,59.85,210569.0,59.79,59.88,59.74,59.85,210569.0
2025-01-03 14:30:00,59.85,59.86,59.68,59.73,206221.0,59.85,59.86,59.68,59.73,206221.0
2025-01-03 15:00:00,59.73,59.73,59.61,59.67,398833.0,59.73,59.73,59.61,59.67,398833.0
2025-01-03 15:30:00,59.67,59.81,59.59,59.68,496027.0,59.67,59.81,59.59,59.68,496027.0
2025-01-06 09:30:00,59.92,59.93,58.79,58.82,901754.0,59.92,59.93,58.79,58.82,901754.0
2025-01-06 10:00:00,58.8,58.85,58.51,58.61,740538.0,58.8,58.85,58.51,58.61,740538.0
2025-01-06 10:30:00,58.62,59.23,58.5,59.1,462347.0,58.62,59.23,58.5,59.1,462347.0
2025-01-06 11:00:00,59.1,59.28,59.04,59.15,537028.0,59.1,59.28,59.04,59.15,537028.0
2025-01-06 11:30:00,59.15,59.17,58.9,59.02,1027865.0,59.15,59.17,58.9,59.02,1027865.0
2025-01-06 12:00:00,59.01,59.09,58.95,58.99,217042.0,59.01,59.09,58.95,58.99,217042.0
2025-01-06 12:30:00,58.98,59.14,58.83,58.88,305034.0,58.98,59.14,58.83,58.88,305034.0
2025-01-06 13:00:00,58.87,59.08,58.78,59.08,194824.0,58.87,59.08,58.78,59.08,194824.0
2025-01-06 13:30:00,59.09,59.24,58.99,59.17,323605.0,59.09,59.24,58.99,59.17,323605.0
2025-01-06 14:00:00,59.17,59.18,59.04,59.15,248394.0,59.17,59.18,59.04,59.15,248394.0
2025-01-06 14:30:00,59.14,59.17,59.04,59.04,207765.0,59.14,59.17,59.04,59.04,207765.0
2025-01-06 15:00:00,59.04,59.05,58.77,58.8,356403.0,59.04,59.05,58.77,58.8,356403.0
2025-01-06 15:30:00,58.8,58.9,58.68,58.83,1039732.0,58.8,58.9,58.68,58.83,1039732.0
2025-01-07 09:30:00,58.8,58.95,58.35,58.37,564048.0,58.8,58.95,58.35,58.37,564048.0
2025-01-07 10:00:00,58.37,58.64,58.15,58.53,558651.0,58.37,58.64,58.15,58.53,558651.0
2025-01-07 10:30:00,58.54,58.67,58.25,58.47,435021.0,58.54,58.67,58.25,58.47,435021.0
2025-01-07 11:00:00,58.47,58.5,58.21,58.33,188501.0,58.47,58.5,58.21,58.33,188501.0
2025-01-07 11:30:00,58.34,58.35,58.03,58.04,240619.0,58.34,58.35,58.03,58.04,240619.0
2025-01-07 12:00:00,58.04,58.17,57.93,58.17,609956.0,58.04,58.17,57.93,58.17,609956.0
2025-01-07 12:30:00,58.19,58.47,58.05,58.16,264177.0,58.19,58.47,58.05,58.16,264177.0
2025-01-07 13:00:00,58.16,58.31,58.11,58.23,231237.0,58.16,58.31,58.11,58.23,231237.0
2025-01-07 13:30:00,58.23,58.3,58.06,58.26,249312.0,58.23,58.3,58.06,58.26,249312.0
2025-01-07 14:00:00,58.25,58.26,58.11,58.25,192153.0,58.25,58.26,58.11,58.25,192153.0
2025-01-07 14:30:00,58.25,58.27,58.09,58.13,218952.0,58.25,58.27,58.09,58.13,218952.0
2025-01-07 15:00:00,58.13,58.29,58.05,58.23,465852.0,58.13,58.29,58.05,58.23,465852.0
2025-01-07 15:30:00,58.23,58.26,57.86,58.0,1044784.0,58.23,58.26,57.86,58.0,1044784.0
2025-01-08 09:30:00,57.85,58.0,57.4,57.98,754822.0,57.85,58.0,57.4,57.98,754822.0
2025-01-08 10:00:00,57.96,58.07,57.58,57.73,721886.0,57.96,58.07,57.58,57.73,721886.0
2025-01-08 10:30:00,57.73,57.86,57.62,57.84,796858.0,57.73,57.86,57.62,57.84,796858.0
2025-01-08 11:00:00,57.83,57.92,57.74,57.89,375508.0,57.83,57.92,57.74,57.89,375508.0
2025-01-08 11:30:00,57.88,58.14,57.86,58.05,325693.0,57.88,58.14,57.86,58.05,325693.0
2025-01-08 12:00:00,58.05,58.1,57.79,57.8,242149.0,58.05,58.1,57.79,57.8,242149.0
2025-01-08 12:30:00,57.81,57.95,57.8,57.9,223192.0,57.81,57.95,57.8,57.9,223192.0
2025-01-08 13:00:00,57.9,58.11,57.89,58.05,255705.0,57.9,58.11,57.89,58.05,255705.0
2025-01-08 13:30:00,58.05,58.05,57.77,57.85,333970.0,58.05,58.05,57.77,57.85,333970.0
2025-01-08 14:00:00,57.86,57.99,57.78,57.98,249727.0,57.86,57.99,57.78,57.98,249727.0
2025-01-08 14:30:00,57.98,57.98,57.75,57.88,376425.0,57.98,57.98,57.75,57.88,376425.0
2025-01-08 15:00:00,57.88,57.91,57.8,57.88,446478.0,57.88,57.91,57.8,57.88,446478.0
2025-01-08 15:30:00,57.87,57.94,57.82,57.9,1065921.0,57.87,57.94,57.82,57.9,1065921.0
2025-01-10 09:30:00,57.54,57.78,57.11,57.24,709759.0,57.54,57.78,57.11,57.24,709759.0
2025-01-10 10:00:00,57.24,57.45,56.9,57.45,543645.0,57.24,57.45,56.9,57.45,543645.0
2025-01-10 10:30:00,57.45,57.55,57.24,57.26,984076.0,57.45,57.55,57.24,57.26,984076.0
2025-01-10 11:00:00,57.28,57.35,57.09,57.14,275612.0,57.28,57.35,57.09,57.14,275612.0
2025-01-10 11:30:00,57.13,57.28,56.92,56.93,408630.0,57.13,57.28,56.92,56.93,408630.0
2025-01-10 12:00:00,56.93,57.03,56.84,56.96,343174.0,56.93,57.03,56.84,56.96,343174.0
2025-01-10 12:30:00,56.95,57.19,56.95,57.16,310916.0,56.95,57.19,56.95,57.16,310916.0
2025-01-10 13:00:00,57.16,57.18,57.02,57.02,293896.0,57.16,57.18,57.02,57.02,293896.0
2025-01-10 13:30:00,57.03,57.17,56.93,57.15,357617.0,57.03,57.17,56.93,57.15,357617.0
2025-01-10 14:00:00,57.14,57.15,56.66,56.75,388797.0,57.14,57.15,56.66,56.75,388797.0
2025-01-10 14:30:00,56.75,56.79,56.61,56.67,399926.0,56.75,56.79,56.61,56.67,399926.0
2025-01-10 15:00:00,56.67,56.67,56.42,56.62,518635.0,56.67,56.67,56.42,56.62,518635.0
2025-01-10 15:30:00,56.62,56.64,56.46,56.53,1391763.0,56.62,56.64,56.46,56.53,1391763.0
2025-01-13 09:30:00,56.14,56.48,55.47,56.22,575949.0,56.14,56.48,55.47,56.22,575949.0
2025-01-13 10:00:00,56.22,56.26,55.84,55.94,509377.0,56.22,56.26,55.84,55.94,509377.0
2025-01-13 10:30:00,55.93,56.22,55.86,56.2,344078.0,55.93,56.22,55.86,56.2,344078.0
2025-01-13 11:00:00,56.21,56.26,55.86,56.01,352590.0,56.21,56.26,55.86,56.01,352590.0
2025-01-13 11:30:00,56.01,56.11,55.93,56.01,284686.0,56.01,56.11,55.93,56.01,284686.0
2025-01-13 12:00:00,56.01,56.22,55.96,56.16,304870.0,56.01,56.22,55.96,56.16,304870.0
2025-01-13 12:30:00,56.15,56.21,56.05,56.19,325382.0,56.15,56.21,56.05,56.19,325382.0
2025-01-13 13:00:00,56.19,56.28,56.13,56.27,291552.0,56.19,56.28,56.13,56.27,291552.0
2025-01-13 13:30:00,56.27,56.35,56.19,56.21,422923.0,56.27,56.35,56.19,56.21,422923.0
2025-01-13 14:00:00,56.21,56.3,56.16,56.28,350069.0,56.21,56.3,56.16,56.28,350069.0
2025-01-13 14:30:00,56.29,56.39,56.2,56.32,374155.0,56.29,56.39,56.2,56.32,374155.0
2025-01-13 15:00:00,56.32,56.34,56.21,56.23,272151.0,56.32,56.34,56.21,56.23,272151.0
2025-01-13 15:30:00,56.23,56.28,56.01,56.28,1072135.0,56.23,56.28,56.01,56.28,1072135.0
2025-01-14 09:30:00,56.81,56.83,56.31,56.38,374263.0,56.81,56.83,56.31,56.38,374263.0
2025-01-14 10:00:00,56.39,56.68,56.38,56.56,436113.0,56.39,56.68,56.38,56.56,436113.0
2025-01-14 10:30:00,56.57,56.59,56.24,56.35,245315.0,56.57,56.59,56.24,56.35,245315.0
2025-01-14 11:00:00,56.36,56.37,56.19,56.24,238016.0,56.36,56.37,56.19,56.24,238016.0
2025-01-14 11:30:00,56.24,56.3,56.12,56.16,189119.0,56.24,56.3,56.12,56.16,189119.0
2025-01-14 12:00:00,56.16,56.36,56.13,56.33,252672.0,56.16,56.36,56.13,56.33,252672.0
2025-01-14 12:30:00,56.33,56.54,56.33,56.4,274200.0,56.33,56.54,56.33,56.4,274200.0
2025-01-14 13:00:00,56.39,56.5,56.36,56.48,182201.0,56.39,56.5,56.36,56.48,182201.0
2025-01-14 13:30:00,56.47,56.55,56.43,56.51,156296.0,56.47,56.55,56.43,56.51,156296.0
2025-01-14 14:00:00,56.51,56.51,56.42,56.43,191881.0,56.51,56.51,56.42,56.43,191881.0
2025-01-14 14:30:00,56.42,56.46,56.13,56.15,255733.0,56.42,56.46,56.13,56.15,255733.0
2025-01-14 15:00:00,56.14,56.27,55.98,56.24,303930.0,56.14,56.27,55.98,56.24,303930.0
2025-01-14 15:30:00,56.24,56.46,56.2,56.42,871268.0,56.24,56.46,56.2,56.42,871268.0
2025-01-15 09:30:00,57.53,57.63,56.85,57.09,759538.0,57.53,57.63,56.85,57.09,759538.0
2025-01-15 10:00:00,57.09,57.48,57.07,57.29,666727.0,57.09,57.48,57.07,57.29,666727.0
2025-01-15 10:30:00,57.27,57.35,57.1,57.18,357290.0,57.27,57.35,57.1,57.18,357290.0
2025-01-15 11:00:00,57.18,57.34,57.14,57.16,428870.0,57.18,57.34,57.14,57.16,428870.0
2025-01-15 11:30:00,57.16,57.17,56.97,57.09,415822.0,57.16,57.17,56.97,57.09,415822.0
2025-01-15 12:00:00,57.08,57.16,57.02,57.14,577554.0,57.08,57.16,57.02,57.14,577554.0
2025-01-15 12:30:00,57.15,57.22,57.08,57.09,194290.0,57.15,57.22,57.08,57.09,194290.0
2025-01-15 13:00:00,57.09,57.17,56.99,57.05,262026.0,57.09,57.17,56.99,57.05,262026.0
2025-01-15 13:30:00,57.05,57.21,57.03,57.13,287878.0,57.05,57.21,57.03,57.13,287878.0
2025-01-15 14:00:00,57.13,57.13,56.93,57.03,257670.0,57.13,57.13,56.93,57.03,257670.0
2025-01-15 14:30:00,57.03,57.06,56.98,57.03,307491.0,57.03,57.06,56.98,57.03,307491.0
2025-01-15 15:00:00,57.03,57.16,57.02,57.16,411178.0,57.03,57.16,57.02,57.16,411178.0
2025-01-15 15:30:00,57.15,57.49,57.04,57.36,1812983.0,57.15,57.49,57.04,57.36,1812983.0
2025-01-16 09:30:00,57.44,58.32,57.07,58.23,944316.0,57.44,58.32,57.07,58.23,944316.0
2025-01-16 10:00:00,58.24,58.27,57.99,58.27,471507.0,58.24,58.27,57.99,58.27,471507.0
2025-01-16 10:30:00,58.27,58.37,58.1,58.35,344477.0,58.27,58.37,58.1,58.35,344477.0
2025-01-16 11:00:00,58.34,58.69,58.32,58.67,445845.0,58.34,58.69,58.32,58.67,445845.0
2025-01-16 11:30:00,58.66,58.72,58.54,58.66,344804.0,58.66,58.72,58.54,58.66,344804.0
2025-01-16 12:00:00,58.66,58.88,58.65,58.8,276134.0,58.66,58.88,58.65,58.8,276134.0
2025-01-16 12:30:00,58.8,58.84,58.72,58.8,213182.0,58.8,58.84,58.72,58.8,213182.0
2025-01-16 13:00:00,58.81,58.93,58.78,58.92,325271.0,58.81,58.93,58.78,58.92,325271.0
2025-01-16 13:30:00,58.93,59.11,58.55,58.56,624137.0,58.93,59.11,58.55,58.56,624137.0
2025-01-16 14:00:00,58.55,58.56,58.42,58.48,205728.0,58.55,58.56,58.42,58.48,205728.0
2025-01-16 14:30:00,58.48,58.49,58.26,58.29,245033.0,58.48,58.49,58.26,58.29,245033.0
2025-01-16 15:00:00,58.28,58.52,58.27,58.5,481510.0,58.28,58.52,58.27,58.5,481510.0
2025-01-16 15:30:00,58.5,58.58,58.34,58.37,1266798.0,58.5,58.58,58.34,58.37,1266798.0
2025-01-17 09:30:00,58.89,58.9,58.0,58.11,1212432.0,58.89,58.9,58.0,58.11,1212432.0
2025-01-17 10:00:00,58.11,58.29,57.98,58.07,318936.0,58.11,58.29,57.98,58.07,318936.0
2025-01-17 10:30:00,58.05,58.12,57.94,58.08,283265.0,58.05,58.12,57.94,58.08,283265.0
2025-01-17 11:00:00,58.07,58.11,57.67,57.69,371123.0,58.07,58.11,57.67,57.69,371123.0
2025-01-17 11:30:00,57.7,57.78,57.57,57.63,309117.0,57.7,57.78,57.57,57.63,309117.0
2025-01-17 12:00:00,57.62,57.68,57.53,57.56,227735.0,57.62,57.68,57.53,57.56,227735.0
2025-01-17 12:30:00,57.56,57.64,57.53,57.57,211386.0,57.56,57.64,57.53,57.57,211386.0
2025-01-17 13:00:00,57.58,57.67,57.46,57.46,295295.0,57.58,57.67,57.46,57.46,295295.0
2025-01-17 13:30:00,57.47,57.5,57.21,57.31,331026.0,57.47,57.5,57.21,57.31,331026.0
2025-01-17 14:00:00,57.3,57.42,57.29,57.32,292740.0,57.3,57.42,57.29,57.32,292740.0
2025-01-17 14:30:00,57.33,57.4,57.15,57.16,276630.0,57.33,57.4,57.15,57.16,276630.0
2025-01-17 15:00:00,57.16,57.36,57.08,57.31,394642.0,57.16,57.36,57.08,57.31,394642.0
2025-01-17 15:30:00,57.3,57.56,57.25,57.51,1214903.0,57.3,57.56,57.25,57.51,1214903.0
2025-01-21 09:30:00,57.73,57.84,56.27,56.54,1557764.0,57.73,57.84,56.27,56.54,1557764.0
2025-01-21 10:00:00,56.55,56.98,56.51,56.57,1033200.0,56.55,56.98,56.51,56.57,1033200.0
2025-01-21 10:30:00,56.57,56.86,56.35,56.59,578293.0,56.57,56.86,56.35,56.59,578293.0
2025-01-21 11:00:00,56.59,56.59,56.31,56.39,580918.0,56.59,56.59,56.31,56.39,580918.0
2025-01-21 11:30:00,56.39,56.52,56.31,56.31,441086.0,56.39,56.52,56.31,56.31,441086.0
2025-01-21 12:00:00,56.31,56.34,56.05,56.12,507102.0,56.31,56.34,56.05,56.12,507102.0
2025-01-21 12:30:00,56.12,56.44,56.11,56.39,358960.0,56.12,56.44,56.11,56.39,358960.0
2025-01-21 13:00:00,56.39,56.49,56.29,56.39,482217.0,56.39,56.49,56.29,56.39,482217.0
2025-01-21 13:30:00,56.38,56.42,56.15,56.2,373810.0,56.38,56.42,56.15,56.2,373810.0
2025-01-21 14:00:00,56.2,56.36,56.17,56.32,443520.0,56.2,56.36,56.17,56.32,443520.0
2025-01-21 14:30:00,56.31,56.37,56.18,56.3,342167.0,56.31,56.37,56.18,56.3,342167.0
2025-01-21 15:00:00,56.3,56.35,56.21,56.23,519836.0,56.3,56.35,56.21,56.23,519836.0
2025-01-21 15:30:00,56.23,56.28,56.07,56.2,1729117.0,56.23,56.28,56.07,56.2,1729117.0
2025-01-22 09:30:00,56.2,56.31,55.3,55.92,1155095.0,56.2,56.31,55.3,55.92,1155095.0
2025-01-22 10:00:00,55.92,56.06,55.76,55.86,783119.0,55.92,56.06,55.76,55.86,783119.0
2025-01-22 10:30:00,55.87,56.07,55.65,55.93,725238.0,55.87,56.07,55.65,55.93,725238.0
2025-01-22 11:00:00,55.93,56.17,55.86,56.07,459390.0,55.93,56.17,55.86,56.07,459390.0
2025-01-22 11:30:00,56.06,56.29,55.95,56.11,606894.0,56.06,56.29,55.95,56.11,606894.0
2025-01-22 12:00:00,56.11,56.15,55.79,55.95,613928.0,56.11,56.15,55.79,55.95,613928.0
2025-01-22 12:30:00,55.96,56.01,55.81,55.84,325913.0,55.96,56.01,55.81,55.84,325913.0
2025-01-22 13:00:00,55.83,55.84,55.65,55.7,417870.0,55.83,55.84,55.65,55.7,417870.0
2025-01-22 13:30:00,55.7,55.8,55.61,55.72,419709.0,55.7,55.8,55.61,55.72,419709.0
2025-01-22 14:00:00,55.72,55.8,55.63,55.79,529923.0,55.72,55.8,55.63,55.79,529923.0
2025-01-22 14:30:00,55.79,55.86,55.74,55.85,449052.0,55.79,55.86,55.74,55.85,449052.0
2025-01-22 15:00:00,55.85,56.04,55.82,55.91,564145.0,55.85,56.04,55.82,55.91,564145.0
2025-01-22 15:30:00,55.92,56.0,55.62,55.89,1684758.0,55.92,56.0,55.62,55.89,1684758.0
2025-01-23 09:30:00,55.7,56.41,55.64,56.27,856163.0,55.7,56.41,55.64,56.27,856163.0
2025-01-23 10:00:00,56.26,56.49,56.16,56.16,477651.0,56.26,56.49,56.16,56.16,477651.0
2025-01-23 10:30:00,56.16,56.34,56.16,56.33,372994.0,56.16,56.34,56.16,56.33,372994.0
2025-01-23 11:00:00,56.34,56.92,56.34,56.9,551226.0,56.34,56.92,56.34,56.9,551226.0
2025-01-23 11:30:00,56.9,57.04,56.87,56.99,613494.0,56.9,57.04,56.87,56.99,613494.0
2025-01-23 12:00:00,56.99,57.06,56.93,56.95,585323.0,56.99,57.06,56.93,56.95,585323.0
2025-01-23 12:30:00,56.96,57.09,56.84,57.09,306795.0,56.96,57.09,56.84,57.09,306795.0
2025-01-23 13:00:00,57.09,57.09,56.89,56.97,401987.0,57.09,57.09,56.89,56.97,401987.0
2025-01-23 13:30:00,56.97,57.22,56.97,57.2,361342.0,56.97,57.22,56.97,57.2,361342.0
2025-01-23 14:00:00,57.21,57.28,57.15,57.23,303721.0,57.21,57.28,57.15,57.23,303721.0
2025-01-23 14:30:00,57.23,57.51,57.21,57.41,854946.0,57.23,57.51,57.21,57.41,854946.0
2025-01-23 15:00:00,57.41,57.65,57.41,57.6,615733.0,57.41,57.65,57.41,57.6,615733.0
2025-01-23 15:30:00,57.59,57.77,57.38,57.55,1565534.0,57.59,57.77,57.38,57.55,1565534.0
2025-01-24 09:30:00,57.32,57.33,56.42,56.55,1482308.0,57.32,57.33,56.42,56.55,1482308.0
2025-01-24 10:00:00,56.56,56.74,56.34,56.72,891644.0,56.56,56.74,56.34,56.72,891644.0
2025-01-24 10:30:00,56.73,56.8,56.44,56.6,558230.0,56.73,56.8,56.44,56.6,558230.0
2025-01-24 11:00:00,56.59,56.73,56.52,56.61,544219.0,56.59,56.73,56.52,56.61,544219.0
2025-01-24 11:30:00,56.62,56.79,56.5,56.5,294488.0,56.62,56.79,56.5,56.5,294488.0
2025-01-24 12:00:00,56.51,56.59,56.47,56.48,217052.0,56.51,56.59,56.47,56.48,217052.0
2025-01-24 12:30:00,56.49,56.62,56.46,56.54,261854.0,56.49,56.62,56.46,56.54,261854.0
2025-01-24 13:00:00,56.54,56.59,56.4,56.41,741419.0,56.54,56.59,56.4,56.41,741419.0
2025-01-24 13:30:00,56.42,56.83,56.39,56.59,609840.0,56.42,56.83,56.39,56.59,609840.0
2025-01-24 14:00:00,56.59,56.62,56.49,56.53,217337.0,56.59,56.62,56.49,56.53,217337.0
2025-01-24 14:30:00,56.53,56.59,56.49,56.53,268270.0,56.53,56.59,56.49,56.53,268270.0
2025-01-24 15:00:00,56.53,56.67,56.49,56.67,414996.0,56.53,56.67,56.49,56.67,414996.0
2025-01-24 15:30:00,56.67,56.73,56.53,56.67,1391781.0,56.67,56.73,56.53,56.67,1391781.0
2025-01-27 09:30:00,56.27,56.96,56.22,56.91,966406.0,56.27,56.96,56.22,56.91,966406.0
2025-01-27 10:00:00,56.91,57.19,56.84,57.15,482846.0,56.91,57.19,56.84,57.15,482846.0
2025-01-27 10:30:00,57.14,57.19,56.94,57.04,313304.0,57.14,57.19,56.94,57.04,313304.0
2025-01-27 11:00:00,57.04,57.18,56.9,57.03,333615.0,57.04,57.18,56.9,57.03,333615.0
2025-01-27 11:30:00,57.02,57.34,57.0,57.33,300463.0,57.02,57.34,57.0,57.33,300463.0
2025-01-27 12:00:00,57.34,57.87,57.27,57.85,713175.0,57.34,57.87,57.27,57.85,713175.0
2025-01-27 12:30:00,57.85,58.08,57.78,58.05,437107.0,57.85,58.08,57.78,58.05,437107.0
2025-01-27 13:00:00,58.04,58.18,57.97,58.16,513605.0,58.04,58.18,57.97,58.16,513605.0
2025-01-27 13:30:00,58.16,58.39,58.11,58.18,511124.0,58.16,58.39,58.11,58.18,511124.0
2025-01-27 14:00:00,58.18,58.48,58.16,58.47,524668.0,58.18,58.48,58.16,58.47,524668.0
2025-01-27 14:30:00,58.47,58.48,58.25,58.26,557544.0,58.47,58.48,58.25,58.26,557544.0
2025-01-27 15:00:00,58.26,58.28,57.92,58.08,810536.0,58.26,58.28,57.92,58.08,810536.0
2025-01-27 15:30:00,58.09,58.32,57.95,58.3,1549808.0,58.09,58.32,57.95,58.3,1549808.0
2025-01-28 09:30:00,58.18,58.21,57.35,57.66,901874.0,58.18,58.21,57.35,57.66,901874.0
2025-01-28 10:00:00,57.64,57.94,57.55,57.73,383784.0,57.64,57.94,57.55,57.73,383784.0
2025-01-28 10:30:00,57.72,57.94,57.58,57.8,295847.0,57.72,57.94,57.58,57.8,295847.0
2025-01-28 11:00:00,57.8,57.84,57.26,57.32,272333.0,57.8,57.84,57.26,57.32,272333.0
2025-01-28 11:30:00,57.33,57.34,57.07,57.2,322267.0,57.33,57.34,57.07,57.2,322267.0
2025-01-28 12:00:00,57.2,57.35,57.19,57.28,257559.0,57.2,57.35,57.19,57.28,257559.0
2025-01-28 12:30:00,57.28,57.44,57.21,57.37,237009.0,57.28,57.44,57.21,57.37,237009.0
2025-01-28 13:00:00,57.37,57.64,57.35,57.64,325035.0,57.37,57.64,57.35,57.64,325035.0
2025-01-28 13:30:00,57.63,57.73,57.58,57.63,202596.0,57.63,57.73,57.58,57.63,202596.0
2025-01-28 14:00:00,57.63,57.73,57.6,57.64,198847.0,57.63,57.73,57.6,57.64,198847.0
2025-01-28 14:30:00,57.63,57.79,57.61,57.76,212214.0,57.63,57.79,57.61,57.76,212214.0
2025-01-28 15:00:00,57.76,57.83,57.67,57.83,315192.0,57.76,57.83,57.67,57.83,315192.0
2025-01-28 15:30:00,57.82,57.89,57.71,57.83,904590.0,57.82,57.89,57.71,57.83,904590.0
2025-01-29 09:30:00,57.71,58.43,57.52,58.03,746331.0,57.71,58.43,57.52,58.03,746331.0
2025-01-29 10:00:00,58.02,58.34,57.91,58.16,263809.0,58.02,58.34,57.91,58.16,263809.0
2025-01-29 10:30:00,58.15,58.16,57.5,58.14,295233.0,58.15,58.16,57.5,58.14,295233.0
2025-01-29 11:00:00,58.15,58.36,58.1,58.3,235108.0,58.15,58.36,58.1,58.3,235108.0
2025-01-29 11:30:00,58.31,58.33,58.23,58.29,152630.0,58.31,58.33,58.23,58.29,152630.0
2025-01-29 12:00:00,58.29,58.35,58.25,58.29,161631.0,58.29,58.35,58.25,58.29,161631.0
2025-01-29 12:30:00,58.29,58.56,58.29,58.44,345599.0,58.29,58.56,58.29,58.44,345599.0
2025-01-29 13:00:00,58.44,58.46,58.29,58.42,262842.0,58.44,58.46,58.29,58.42,262842.0
2025-01-29 13:30:00,58.42,58.48,58.31,58.43,353183.0,58.42,58.48,58.31,58.43,353183.0
2025-01-29 14:00:00,58.44,58.44,58.2,58.2,235101.0,58.44,58.44,58.2,58.2,235101.0
2025-01-29 14:30:00,58.2,58.52,58.17,58.43,369915.0,58.2,58.52,58.17,58.43,369915.0
2025-01-29 15:00:00,58.44,58.48,58.27,58.42,233407.0,58.44,58.48,58.27,58.42,233407.0
2025-01-29 15:30:00,58.42,58.45,58.02,58.3,860777.0,58.42,58.45,58.02,58.3,860777.0
2025-01-30 09:30:00,58.62,59.57,58.56,59.33,685751.0,58.62,59.57,58.56,59.33,685751.0
2025-01-30 10:00:00,59.34,59.35,59.0,59.07,390195.0,59.34,59.35,59.0,59.07,390195.0
2025-01-30 10:30:00,59.09,59.15,58.87,58.96,313441.0,59.09,59.15,58.87,58.96,313441.0
2025-01-30 11:00:00,58.96,58.99,58.84,58.89,277682.0,58.96,58.99,58.84,58.89,277682.0
2025-01-30 11:30:00,58.9,58.96,58.78,58.87,191414.0,58.9,58.96,58.78,58.87,191414.0
2025-01-30 12:00:00,58.87,58.88,58.72,58.74,175552.0,58.87,58.88,58.72,58.74,175552.0
2025-01-30 12:30:00,58.75,58.85,58.74,58.77,139079.0,58.75,58.85,58.74,58.77,139079.0
2025-01-30 13:00:00,58.77,58.79,58.67,58.73,153314.0,58.77,58.79,58.67,58.73,153314.0
2025-01-30 13:30:00,58.74,58.86,58.6,58.62,207940.0,58.74,58.86,58.6,58.62,207940.0
2025-01-30 14:00:00,58.62,58.7,58.61,58.67,285189.0,58.62,58.7,58.61,58.67,285189.0
2025-01-30 14:30:00,58.67,58.71,58.6,58.69,206509.0,58.67,58.71,58.6,58.69,206509.0
2025-01-30 15:00:00,58.69,58.85,58.68,58.8,362702.0,58.69,58.85,58.68,58.8,362702.0
2025-01-30 15:30:00,58.8,59.02,58.49,58.98,1015666.0,58.8,59.02,58.49,58.98,1015666.0
2025-01-31 09:30:00,59.08,59.08,58.55,58.66,482460.0,59.08,59.08,58.55,58.66,482460.0
2025-01-31 10:00:00,58.66,58.84,58.51,58.81,617094.0,58.66,58.84,58.51,58.81,617094.0
2025-01-31 10:30:00,58.8,58.84,58.64,58.72,270212.0,58.8,58.84,58.64,58.72,270212.0
2025-01-31 11:00:00,58.73,58.73,58.56,58.6,169225.0,58.73,58.73,58.56,58.6,169225.0
2025-01-31 11:30:00,58.59,58.66,58.53,58.57,180550.0,58.59,58.66,58.53,58.57,180550.0
2025-01-31 12:00:00,58.57,58.66,58.49,58.64,174029.0,58.57,58.66,58.49,58.64,174029.0
2025-01-31 12:30:00,58.64,58.77,58.6,58.76,238680.0,58.64,58.77,58.6,58.76,238680.0
2025-01-31 13:00:00,58.76,58.92,58.68,58.68,272487.0,58.76,58.92,58.68,58.68,272487.0
2025-01-31 13:30:00,58.69,58.73,58.5,58.53,290700.0,58.69,58.73,58.5,58.53,290700.0
2025-01-31 14:00:00,58.53,58.58,58.44,58.57,289233.0,58.53,58.58,58.44,58.57,289233.0
2025-01-31 14:30:00,58.57,58.64,58.37,58.52,246785.0,58.57,58.64,58.37,58.52,246785.0
2025-01-31 15:00:00,58.51,58.51,58.2,58.23,328853.0,58.51,58.51,58.2,58.23,328853.0
2025-01-31 15:30:00,58.23,58.43,58.2,58.33,1056410.0,58.23,58.43,58.2,58.33,1056410.0
2025-02-03 09:30:00,56.36,57.51,56.34,56.79,1292543.0,56.36,57.51,56.34,56.79,1292543.0
2025-02-03 10:00:00,56.77,57.81,56.61,57.8,1034288.0,56.77,57.81,56.61,57.8,1034288.0
2025-02-03 10:30:00,57.8,58.09,57.56,58.05,709207.0,57.8,58.09,57.56,58.05,709207.0
2025-02-03 11:00:00,58.05,58.39,57.8,58.38,400798.0,58.05,58.39,57.8,58.38,400798.0
2025-02-03 11:30:00,58.39,58.57,58.25,58.25,347001.0,58.39,58.57,58.25,58.25,347001.0
2025-02-03 12:00:00,58.25,58.45,58.15,58.29,235507.0,58.25,58.45,58.15,58.29,235507.0
2025-02-03 12:30:00,58.28,58.37,58.15,58.33,248856.0,58.28,58.37,58.15,58.33,248856.0
2025-02-03 13:00:00,58.34,58.45,58.2,58.35,198759.0,58.34,58.45,58.2,58.35,198759.0
2025-02-03 13:30:00,58.35,58.42,58.29,58.37,219486.0,58.35,58.42,58.29,58.37,219486.0
2025-02-03 14:00:00,58.36,58.44,58.28,58.36,323621.0,58.36,58.44,58.28,58.36,323621.0
2025-02-03 14:30:00,58.37,58.52,58.36,58.46,225295.0,58.37,58.52,58.36,58.46,225295.0
2025-02-03 15:00:00,58.46,58.51,58.29,58.3,388728.0,58.46,58.51,58.29,58.3,388728.0
2025-02-03 15:30:00,58.31,58.39,58.2,58.33,1066284.0,58.31,58.39,58.2,58.33,1066284.0
2025-02-04 09:30:00,58.41,58.96,58.38,58.75,984396.0,58.41,58.96,58.38,58.75,984396.0
2025-02-04 10:00:00,58.76,58.82,58.28,58.33,469280.0,58.76,58.82,58.28,58.33,469280.0
2025-02-04 10:30:00,58.33,58.55,58.3,58.36,455381.0,58.33,58.55,58.3,58.36,455381.0
2025-02-04 11:00:00,58.37,58.53,58.36,58.39,498604.0,58.37,58.53,58.36,58.39,498604.0
2025-02-04 11:30:00,58.39,58.49,58.3,58.32,826464.0,58.39,58.49,58.3,58.32,826464.0
2025-02-04 12:00:00,58.32,58.54,58.29,58.47,600660.0,58.32,58.54,58.29,58.47,600660.0
2025-02-04 12:30:00,58.48,58.89,58.47,58.85,405411.0,58.48,58.89,58.47,58.85,405411.0
2025-02-04 13:00:00,58.85,59.08,58.78,58.96,465353.0,58.85,59.08,58.78,58.96,465353.0
2025-02-04 13:30:00,58.95,59.0,58.8,58.88,459100.0,58.95,59.0,58.8,58.88,459100.0
2025-02-04 14:00:00,58.87,59.07,58.87,58.94,476527.0,58.87,59.07,58.87,58.94,476527.0
2025-02-04 14:30:00,58.93,59.0,58.77,58.88,581059.0,58.93,59.0,58.77,58.88,581059.0
2025-02-04 15:00:00,58.89,58.98,58.8,58.93,600859.0,58.89,58.98,58.8,58.93,600859.0
2025-02-04 15:30:00,58.93,59.19,58.92,59.01,2294938.0,58.93,59.19,58.92,59.01,2294938.0
2025-02-05 09:30:00,56.02,57.53,55.69,56.32,4398007.0,56.02,57.53,55.69,56.32,4398007.0
2025-02-05 10:00:00,56.34,57.99,56.17,57.59,2476353.0,56.34,57.99,56.17,57.59,2476353.0
2025-02-05 10:30:00,57.6,58.3,57.13,57.98,1905076.0,57.6,58.3,57.13,57.98,1905076.0
2025-02-05 11:00:00,58.0,58.1,57.04,57.36,1112263.0,58.0,58.1,57.04,57.36,1112263.0
2025-02-05 11:30:00,57.34,57.48,57.07,57.38,872658.0,57.34,57.48,57.07,57.38,872658.0
2025-02-05 12:00:00,57.36,57.73,57.35,57.51,696337.0,57.36,57.73,57.35,57.51,696337.0
2025-02-05 12:30:00,57.5,57.86,57.45,57.74,765964.0,57.5,57.86,57.45,57.74,765964.0
2025-02-05 13:00:00,57.75,58.1,57.66,57.98,1311055.0,57.75,58.1,57.66,57.98,1311055.0
2025-02-05 13:30:00,57.98,58.02,57.64,57.79,784636.0,57.98,58.02,57.64,57.79,784636.0
2025-02-05 14:00:00,57.79,57.82,57.39,57.47,941602.0,57.79,57.82,57.39,57.47,941602.0
2025-02-05 14:30:00,57.46,57.69,57.15,57.64,1414557.0,57.46,57.69,57.15,57.64,1414557.0
2025-02-05 15:00:00,57.64,57.66,57.46,57.53,832401.0,57.64,57.66,57.46,57.53,832401.0
2025-02-05 15:30:00,57.54,57.77,57.35,57.5,2527097.0,57.54,57.77,57.35,57.5,2527097.0
2025-02-06 09:30:00,57.95,58.28,57.29,57.86,729489.0,57.95,58.28,57.29,57.86,729489.0
2025-02-06 10:00:00,57.85,57.85,57.07,57.25,684562.0,57.85,57.85,57.07,57.25,684562.0
2025-02-06 10:30:00,57.27,57.33,56.96,57.06,430653.0,57.27,57.33,56.96,57.06,430653.0
2025-02-06 11:00:00,57.05,57.12,56.79,56.84,347390.0,57.05,57.12,56.79,56.84,347390.0
2025-02-06 11:30:00,56.84,57.04,56.55,56.65,398277.0,56.84,57.04,56.55,56.65,398277.0
2025-02-06 12:00:00,56.64,56.94,56.55,56.89,685933.0,56.64,56.94,56.55,56.89,685933.0
2025-02-06 12:30:00,56.9,57.06,56.56,56.88,526709.0,56.9,57.06,56.56,56.88,526709.0
2025-02-06 13:00:00,56.88,57.03,56.7,56.93,494820.0,56.88,57.03,56.7,56.93,494820.0
2025-02-06 13:30:00,56.93,57.19,56.85,57.18,357223.0,56.93,57.19,56.85,57.18,357223.0
2025-02-06 14:00:00,57.18,57.18,56.82,56.88,378232.0,57.18,57.18,56.82,56.88,378232.0
2025-02-06 14:30:00,56.87,56.92,56.76,56.8,359935.0,56.87,56.92,56.76,56.8,359935.0
2025-02-06 15:00:00,56.82,57.01,56.8,57.01,331165.0,56.82,57.01,56.8,57.01,331165.0
2025-02-06 15:30:00,57.01,57.33,56.94,57.32,1146598.0,57.01,57.33,56.94,57.32,1146598.0
2025-02-07 09:30:00,57.22,57.88,57.1,57.62,560164.0,57.22,57.88,57.1,57.62,560164.0
2025-02-07 10:00:00,57.6,57.73,57.24,57.39,454622.0,57.6,57.73,57.24,57.39,454622.0
2025-02-07 10:30:00,57.38,57.45,57.08,57.11,329778.0,57.38,57.45,57.08,57.11,329778.0
2025-02-07 11:00:00,57.14,57.32,57.0,57.17,296541.0,57.14,57.32,57.0,57.17,296541.0
2025-02-07 11:30:00,57.17,57.32,56.85,56.86,210592.0,57.17,57.32,56.85,56.86,210592.0
2025-02-07 12:00:00,56.85,57.11,56.83,57.02,263142.0,56.85,57.11,56.83,57.02,263142.0
2025-02-07 12:30:00,57.02,57.11,56.95,57.05,164476.0,57.02,57.11,56.95,57.05,164476.0
2025-02-07 13:00:00,57.05,57.34,57.04,57.3,219993.0,57.05,57.34,57.04,57.3,219993.0
2025-02-07 13:30:00,57.3,57.45,57.21,57.22,262468.0,57.3,57.45,57.21,57.22,262468.0
2025-02-07 14:00:00,57.23,57.45,57.17,57.42,325635.0,57.23,57.45,57.17,57.42,325635.0
2025-02-07 14:30:00,57.42,57.53,57.32,57.41,283044.0,57.42,57.53,57.32,57.41,283044.0
2025-02-07 15:00:00,57.41,57.5,57.32,57.42,343934.0,57.41,57.5,57.32,57.42,343934.0
2025-02-07 15:30:00,57.42,57.5,57.28,57.29,1000017.0,57.42,57.5,57.28,57.29,1000017.0
2025-02-10 09:30:00,57.46,58.79,57.27,58.48,1071637.0,57.46,58.79,57.27,58.48,1071637.0
2025-02-10 10:00:00,58.48,58.67,58.22,58.38,544781.0,58.48,58.67,58.22,58.38,544781.0
2025-02-10 10:30:00,58.38,58.47,58.09,58.16,632898.0,58.38,58.47,58.09,58.16,632898.0
2025-02-10 11:00:00,58.15,58.47,58.12,58.33,1124209.0,58.15,58.47,58.12,58.33,1124209.0
2025-02-10 11:30:00,58.34,58.83,58.28,58.75,418058.0,58.34,58.83,58.28,58.75,418058.0
2025-02-10 12:00:00,58.75,59.09,58.63,58.95,527032.0,58.75,59.09,58.63,58.95,527032.0
2025-02-10 12:30:00,58.96,59.02,58.56,58.69,365625.0,58.96,59.02,58.56,58.69,365625.0
2025-02-10 13:00:00,58.69,58.78,58.47,58.55,504259.0,58.69,58.78,58.47,58.55,504259.0
2025-02-10 13:30:00,58.55,58.56,58.23,58.33,316461.0,58.55,58.56,58.23,58.33,316461.0
2025-02-10 14:00:00,58.33,58.33,57.72,57.78,554981.0,58.33,58.33,57.72,57.78,554981.0
2025-02-10 14:30:00,57.79,58.06,57.77,58.02,466407.0,57.79,58.06,57.77,58.02,466407.0
2025-02-10 15:00:00,58.02,58.09,57.85,57.94,798920.0,58.02,58.09,57.85,57.94,798920.0
2025-02-10 15:30:00,57.94,58.05,57.72,57.84,1532535.0,57.94,58.05,57.72,57.84,1532535.0
2025-02-11 09:30:00,57.49,58.05,57.08,57.28,474412.0,57.49,58.05,57.08,57.28,474412.0
2025-02-11 10:00:00,57.28,57.31,56.87,57.03,379429.0,57.28,57.31,56.87,57.03,379429.0
2025-02-11 10:30:00,57.03,57.27,56.97,57.02,419697.0,57.03,57.27,56.97,57.02,419697.0
2025-02-11 11:00:00,57.02,57.24,56.96,56.98,446401.0,57.02,57.24,56.96,56.98,446401.0
2025-02-11 11:30:00,56.98,57.04,56.81,56.85,326804.0,56.98,57.04,56.81,56.85,326804.0
2025-02-11 12:00:00,56.84,56.85,56.66,56.71,285294.0,56.84,56.85,56.66,56.71,285294.0
2025-02-11 12:30:00,56.72,56.77,56.68,56.76,200415.0,56.72,56.77,56.68,56.76,200415.0
2025-02-11 13:00:00,56.75,56.92,56.74,56.8,378757.0,56.75,56.92,56.74,56.8,378757.0
2025-02-11 13:30:00,56.81,56.98,56.66,56.69,409303.0,56.81,56.98,56.66,56.69,409303.0
2025-02-11 14:00:00,56.69,56.72,56.49,56.51,288552.0,56.69,56.72,56.49,56.51,288552.0
2025-02-11 14:30:00,56.51,56.71,56.49,56.6,322472.0,56.51,56.71,56.49,56.6,322472.0
2025-02-11 15:00:00,56.6,56.6,56.3,56.3,568887.0,56.6,56.6,56.3,56.3,568887.0
2025-02-11 15:30:00,56.3,56.44,56.16,56.19,1519959.0,56.3,56.44,56.16,56.19,1519959.0
2025-02-12 09:30:00,55.98,56.45,55.81,56.34,539953.0,55.98,56.45,55.81,56.34,539953.0
2025-02-12 10:00:00,56.34,56.67,56.27,56.48,446240.0,56.34,56.67,56.27,56.48,446240.0
2025-02-12 10:30:00,56.48,56.91,56.45,56.9,541846.0,56.48,56.91,56.45,56.9,541846.0
2025-02-12 11:00:00,56.89,56.94,56.73,56.82,308900.0,56.89,56.94,56.73,56.82,308900.0
2025-02-12 11:30:00,56.81,57.12,56.79,57.12,327138.0,56.81,57.12,56.79,57.12,327138.0
2025-02-12 12:00:00,57.11,57.24,56.98,57.24,269491.0,57.11,57.24,56.98,57.24,269491.0
2025-02-12 12:30:00,57.24,57.28,57.05,57.08,196936.0,57.24,57.28,57.05,57.08,196936.0
2025-02-12 13:00:00,57.08,57.19,56.89,56.91,212453.0,57.08,57.19,56.89,56.91,212453.0
2025-02-12 13:30:00,56.91,56.99,56.8,56.8,258232.0,56.91,56.99,56.8,56.8,258232.0
2025-02-12 14:00:00,56.8,56.86,56.72,56.74,264995.0,56.8,56.86,56.72,56.74,264995.0
2025-02-12 14:30:00,56.73,56.8,56.62,56.73,255936.0,56.73,56.8,56.62,56.73,255936.0
2025-02-12 15:00:00,56.73,56.96,56.69,56.94,243424.0,56.73,56.96,56.69,56.94,243424.0
2025-02-12 15:30:00,56.93,57.4,56.91,57.29,1302789.0,56.93,57.4,56.91,57.29,1302789.0
2025-02-13 09:30:00,57.69,58.41,57.34,58.14,464650.0,57.69,58.41,57.34,58.14,464650.0
2025-02-13 10:00:00,58.14,58.3,57.88,58.15,284779.0,58.14,58.3,57.88,58.15,284779.0
2025-02-13 10:30:00,58.15,58.15,57.87,58.1,367314.0,58.15,58.15,57.87,58.1,367314.0
2025-02-13 11:00:00,58.11,58.15,57.77,57.87,508847.0,58.11,58.15,57.77,57.87,508847.0
2025-02-13 11:30:00,57.84,58.03,57.81,57.95,473910.0,57.84,58.03,57.81,57.95,473910.0
2025-02-13 12:00:00,57.96,58.03,57.82,58.01,463139.0,57.96,58.03,57.82,58.01,463139.0
2025-02-13 12:30:00,58.01,58.01,57.62,57.69,306726.0,58.01,58.01,57.62,57.69,306726.0
2025-02-13 13:00:00,57.68,57.74,57.58,57.68,342672.0,57.68,57.74,57.58,57.68,342672.0
2025-02-13 13:30:00,57.69,57.84,57.51,57.84,261161.0,57.69,57.84,57.51,57.84,261161.0
2025-02-13 14:00:00,57.83,57.91,57.62,57.63,799273.0,57.83,57.91,57.62,57.63,799273.0
2025-02-13 14:30:00,57.63,58.02,57.63,57.93,309960.0,57.63,58.02,57.63,57.93,309960.0
2025-02-13 15:00:00,57.93,57.99,57.86,57.88,373122.0,57.93,57.99,57.86,57.88,373122.0
2025-02-13 15:30:00,57.87,58.18,57.79,58.12,1086887.0,57.87,58.18,57.79,58.12,1086887.0
2025-02-14 09:30:00,58.16,58.19,57.47,57.54,477768.0,58.16,58.19,57.47,57.54,477768.0
2025-02-14 10:00:00,57.53,57.74,57.42,57.42,332256.0,57.53,57.74,57.42,57.42,332256.0
2025-02-14 10:30:00,57.42,57.46,57.19,57.21,304328.0,57.42,57.46,57.19,57.21,304328.0
2025-02-14 11:00:00,57.22,57.39,57.2,57.32,304958.0,57.22,57.39,57.2,57.32,304958.0
2025-02-14 11:30:00,57.31,57.45,57.28,57.34,186861.0,57.31,57.45,57.28,57.34,186861.0
2025-02-14 12:00:00,57.35,57.35,57.17,57.25,187264.0,57.35,57.35,57.17,57.25,187264.0
2025-02-14 12:30:00,57.25,57.44,57.2,57.23,280100.0,57.25,57.44,57.2,57.23,280100.0
2025-02-14 13:00:00,57.23,57.34,57.12,57.21,289033.0,57.23,57.34,57.12,57.21,289033.0
2025-02-14 13:30:00,57.21,57.27,57.18,57.22,273066.0,57.21,57.27,57.18,57.22,273066.0
2025-02-14 14:00:00,57.22,57.22,57.04,57.1,231445.0,57.22,57.22,57.04,57.1,231445.0
2025-02-14 14:30:00,57.1,57.18,56.97,57.17,560079.0,57.1,57.18,56.97,57.17,560079.0
2025-02-14 15:00:00,57.17,57.26,57.1,57.17,343212.0,57.17,57.26,57.1,57.17,343212.0
2025-02-14 15:30:00,57.17,57.27,57.05,57.06,1125003.0,57.17,57.27,57.05,57.06,1125003.0
2025-02-18 09:30:00,56.71,56.78,55.82,56.14,810382.0,56.71,56.78,55.82,56.14,810382.0
2025-02-18 10:00:00,56.14,56.15,55.89,55.91,629164.0,56.14,56.15,55.89,55.91,629164.0
2025-02-18 10:30:00,55.92,56.22,55.68,56.12,530430.0,55.92,56.22,55.68,56.12,530430.0
2025-02-18 11:00:00,56.1,56.15,55.66,55.79,574128.0,56.1,56.15,55.66,55.79,574128.0
2025-02-18 11:30:00,55.77,55.83,55.26,55.28,628451.0,55.77,55.83,55.26,55.28,628451.0
2025-02-18 12:00:00,55.28,55.43,55.23,55.29,523342.0,55.28,55.43,55.23,55.29,523342.0
2025-02-18 12:30:00,55.29,55.39,55.15,55.22,480678.0,55.29,55.39,55.15,55.22,480678.0
2025-02-18 13:00:00,55.23,55.26,55.08,55.21,445054.0,55.23,55.26,55.08,55.21,445054.0
2025-02-18 13:30:00,55.2,55.21,55.01,55.16,373586.0,55.2,55.21,55.01,55.16,373586.0
2025-02-18 14:00:00,55.16,55.17,54.75,54.76,920011.0,55.16,55.17,54.75,54.76,920011.0
2025-02-18 14:30:00,54.77,54.9,54.43,54.44,869164.0,54.77,54.9,54.43,54.44,869164.0
2025-02-18 15:00:00,54.44,54.75,54.37,54.45,1073592.0,54.44,54.75,54.37,54.45,1073592.0
2025-02-18 15:30:00,54.46,54.69,54.4,54.49,2328234.0,54.46,54.69,54.4,54.49,2328234.0
2025-02-19 09:30:00,54.29,54.68,53.78,53.9,1456643.0,54.29,54.68,53.78,53.9,1456643.0
2025-02-19 10:00:00,53.9,54.01,53.2,53.72,1202927.0,53.9,54.01,53.2,53.72,1202927.0
2025-02-19 10:30:00,53.7,53.71,53.36,53.52,968245.0,53.7,53.71,53.36,53.52,968245.0
2025-02-19 11:00:00,53.51,53.57,53.2,53.27,916278.0,53.51,53.57,53.2,53.27,916278.0
2025-02-19 11:30:00,53.27,53.49,53.16,53.46,661947.0,53.27,53.49,53.16,53.46,661947.0
2025-02-19 12:00:00,53.45,53.52,53.3,53.4,526846.0,53.45,53.52,53.3,53.4,526846.0
2025-02-19 12:30:00,53.4,53.44,53.17,53.18,594900.0,53.4,53.44,53.17,53.18,594900.0
2025-02-19 13:00:00,53.18,53.41,53.12,53.41,516173.0,53.18,53.41,53.12,53.41,516173.0
2025-02-19 13:30:00,53.41,53.86,53.35,53.78,674290.0,53.41,53.86,53.35,53.78,674290.0
2025-02-19 14:00:00,53.77,53.81,53.6,53.76,514974.0,53.77,53.81,53.6,53.76,514974.0
2025-02-19 14:30:00,53.76,53.77,53.62,53.66,482414.0,53.76,53.77,53.62,53.66,482414.0
2025-02-19 15:00:00,53.66,53.71,53.54,53.66,698073.0,53.66,53.71,53.54,53.66,698073.0
2025-02-19 15:30:00,53.65,53.91,53.64,53.8,2095533.0,53.65,53.91,53.64,53.8,2095533.0
2025-02-20 09:30:00,53.75,53.82,53.09,53.14,923304.0,53.75,53.82,53.09,53.14,923304.0
2025-02-20 10:00:00,53.13,53.19,52.85,53.02,811816.0,53.13,53.19,52.85,53.02,811816.0
2025-02-20 10:30:00,53.03,53.17,52.77,52.82,598915.0,53.03,53.17,52.77,52.82,598915.0
2025-02-20 11:00:00,52.82,52.93,52.55,52.61,469827.0,52.82,52.93,52.55,52.61,469827.0
2025-02-20 11:30:00,52.62,52.78,52.52,52.54,470822.0,52.62,52.78,52.52,52.54,470822.0
2025-02-20 12:00:00,52.52,52.76,52.52,52.62,402069.0,52.52,52.76,52.52,52.62,402069.0
2025-02-20 12:30:00,52.62,52.83,52.59,52.64,362210.0,52.62,52.83,52.59,52.64,362210.0
2025-02-20 13:00:00,52.64,52.72,52.56,52.61,282087.0,52.64,52.72,52.56,52.61,282087.0
2025-02-20 13:30:00,52.61,52.76,52.59,52.71,306058.0,52.61,52.76,52.59,52.71,306058.0
2025-02-20 14:00:00,52.71,52.87,52.61,52.77,379147.0,52.71,52.87,52.61,52.77,379147.0
2025-02-20 14:30:00,52.77,52.87,52.65,52.81,370854.0,52.77,52.87,52.65,52.81,370854.0
2025-02-20 15:00:00,52.81,53.03,52.77,53.02,403206.0,52.81,53.03,52.77,53.02,403206.0
2025-02-20 15:30:00,53.03,53.16,52.97,53.06,1341875.0,53.03,53.16,52.97,53.06,1341875.0
2025-02-21 09:30:00,53.01,53.14,52.3,52.47,952219.0,53.01,53.14,52.3,52.47,952219.0
2025-02-21 10:00:00,52.47,52.6,52.3,52.32,564982.0,52.47,52.6,52.3,52.32,564982.0
2025-02-21 10:30:00,52.33,52.71,52.31,52.57,548942.0,52.33,52.71,52.31,52.57,548942.0
2025-02-21 11:00:00,52.58,52.63,52.4,52.43,406810.0,52.58,52.63,52.4,52.43,406810.0
2025-02-21 11:30:00,52.43,52.51,52.08,52.09,498530.0,52.43,52.51,52.08,52.09,498530.0
2025-02-21 12:00:00,52.09,52.14,51.9,51.93,668057.0,52.09,52.14,51.9,51.93,668057.0
2025-02-21 12:30:00,51.92,51.98,51.73,51.78,623415.0,51.92,51.98,51.73,51.78,623415.0
2025-02-21 13:00:00,51.79,51.9,51.57,51.6,547496.0,51.79,51.9,51.57,51.6,547496.0
2025-02-21 13:30:00,51.61,51.7,51.52,51.57,542631.0,51.61,51.7,51.52,51.57,542631.0
2025-02-21 14:00:00,51.57,51.65,51.31,51.38,616000.0,51.57,51.65,51.31,51.38,616000.0
2025-02-21 14:30:00,51.38,51.76,51.27,51.61,901912.0,51.38,51.76,51.27,51.61,901912.0
2025-02-21 15:00:00,51.6,51.73,51.52,51.63,555695.0,51.6,51.73,51.52,51.63,555695.0
2025-02-21 15:30:00,51.64,51.67,51.43,51.53,1259612.0,51.64,51.67,51.43,51.53,1259612.0
2025-02-24 09:30:00,51.62,51.7,50.8,50.82,1022706.0,51.62,51.7,50.8,50.82,1022706.0
2025-02-24 10:00:00,50.81,50.99,50.5,50.97,1159736.0,50.81,50.99,50.5,50.97,1159736.0
2025-02-24 10:30:00,50.98,51.2,50.63,50.69,723813.0,50.98,51.2,50.63,50.69,723813.0
2025-02-24 11:00:00,50.68,51.61,50.66,51.44,644686.0,50.68,51.61,50.66,51.44,644686.0
2025-02-24 11:30:00,51.45,51.59,51.31,51.38,684740.0,51.45,51.59,51.31,51.38,684740.0
2025-02-24 12:00:00,51.38,51.47,51.0,51.24,596941.0,51.38,51.47,51.0,51.24,596941.0
2025-02-24 12:30:00,51.24,51.33,51.17,51.3,443904.0,51.24,51.33,51.17,51.3,443904.0
2025-02-24 13:00:00,51.29,51.6,51.26,51.36,731125.0,51.29,51.6,51.26,51.36,731125.0
2025-02-24 13:30:00,51.36,51.5,51.27,51.39,631506.0,51.36,51.5,51.27,51.39,631506.0
2025-02-24 14:00:00,51.39,51.42,51.26,51.3,473945.0,51.39,51.42,51.26,51.3,473945.0
2025-02-24 14:30:00,51.3,51.36,51.22,51.29,423036.0,51.3,51.36,51.22,51.29,423036.0
2025-02-24 15:00:00,51.29,51.3,51.15,51.18,678177.0,51.29,51.3,51.15,51.18,678177.0
2025-02-24 15:30:00,51.18,51.33,51.08,51.23,2278539.0,51.18,51.33,51.08,51.23,2278539.0
2025-02-25 09:30:00,51.13,51.65,50.96,51.13,804788.0,51.13,51.65,50.96,51.13,804788.0
2025-02-25 10:00:00,51.13,51.13,50.55,50.59,762677.0,51.13,51.13,50.55,50.59,762677.0
2025-02-25 10:30:00,50.6,51.13,50.53,51.13,630385.0,50.6,51.13,50.53,51.13,630385.0
2025-02-25 11:00:00,51.13,51.43,51.03,51.25,735110.0,51.13,51.43,51.03,51.25,735110.0
2025-02-25 11:30:00,51.25,51.79,51.19,51.66,581218.0,51.25,51.79,51.19,51.66,581218.0
2025-02-25 12:00:00,51.66,51.79,51.56,51.77,550751.0,51.66,51.79,51.56,51.77,550751.0
2025-02-25 12:30:00,51.78,51.9,51.65,51.86,748507.0,51.78,51.9,51.65,51.86,748507.0
2025-02-25 13:00:00,51.86,52.19,51.82,52.1,803428.0,51.86,52.19,51.82,52.1,803428.0
2025-02-25 13:30:00,52.1,52.39,52.08,52.31,670241.0,52.1,52.39,52.08,52.31,670241.0
2025-02-25 14:00:00,52.3,52.34,52.11,52.16,546860.0,52.3,52.34,52.11,52.16,546860.0
2025-02-25 14:30:00,52.15,52.5,52.12,52.37,540200.0,52.15,52.5,52.12,52.37,540200.0
2025-02-25 15:00:00,52.37,52.73,52.27,52.7,985327.0,52.37,52.73,52.27,52.7,985327.0
2025-02-25 15:30:00,52.7,52.73,52.46,52.47,2214571.0,52.7,52.73,52.46,52.47,2214571.0
2025-02-26 09:30:00,52.68,53.73,52.58,53.72,1459969.0,52.68,53.73,52.58,53.72,1459969.0
2025-02-26 10:00:00,53.72,54.22,53.69,54.03,1592290.0,53.72,54.22,53.69,54.03,1592290.0
2025-02-26 10:30:00,54.04,54.18,53.91,54.09,664378.0,54.04,54.18,53.91,54.09,664378.0
2025-02-26 11:00:00,54.1,54.6,53.99,54.35,1336935.0,54.1,54.6,53.99,54.35,1336935.0
2025-02-26 11:30:00,54.35,54.49,54.27,54.41,1332388.0,54.35,54.49,54.27,54.41,1332388.0
2025-02-26 12:00:00,54.4,54.6,54.14,54.29,796815.0,54.4,54.6,54.14,54.29,796815.0
2025-02-26 12:30:00,54.29,54.37,54.08,54.19,1391964.0,54.29,54.37,54.08,54.19,1391964.0
2025-02-26 13:00:00,54.19,54.23,53.79,53.85,729352.0,54.19,54.23,53.79,53.85,729352.0
2025-02-26 13:30:00,53.85,53.9,53.66,53.75,546892.0,53.85,53.9,53.66,53.75,546892.0
2025-02-26 14:00:00,53.75,54.13,53.71,53.93,697690.0,53.75,54.13,53.71,53.93,697690.0
2025-02-26 14:30:00,53.92,54.08,53.74,53.75,515770.0,53.92,54.08,53.74,53.75,515770.0
2025-02-26 15:00:00,53.76,53.93,53.72,53.8,1005441.0,53.76,53.93,53.72,53.8,1005441.0
2025-02-26 15:30:00,53.79,53.96,53.38,53.44,2007600.0,53.79,53.96,53.38,53.44,2007600.0
2025-02-27 09:30:00,53.77,54.09,52.92,52.94,686682.0,53.77,54.09,52.92,52.94,686682.0
2025-02-27 10:00:00,52.94,53.66,52.77,53.57,526016.0,52.94,53.66,52.77,53.57,526016.0
2025-02-27 10:30:00,53.57,53.8,53.44,53.73,220685.0,53.57,53.8,53.44,53.73,220685.0
2025-02-27 11:00:00,53.74,53.92,53.6,53.63,281857.0,53.74,53.92,53.6,53.63,281857.0
2025-02-27 11:30:00,53.63,53.73,53.46,53.53,237318.0,53.63,53.73,53.46,53.53,237318.0
2025-02-27 12:00:00,53.53,53.54,53.19,53.34,355220.0,53.53,53.54,53.19,53.34,355220.0
2025-02-27 12:30:00,53.33,53.37,53.13,53.2,193763.0,53.33,53.37,53.13,53.2,193763.0
2025-02-27 13:00:00,53.21,53.27,53.0,53.11,345544.0,53.21,53.27,53.0,53.11,345544.0
2025-02-27 13:30:00,53.11,53.18,53.01,53.03,309934.0,53.11,53.18,53.01,53.03,309934.0
2025-02-27 14:00:00,53.02,53.11,52.93,52.95,224024.0,53.02,53.11,52.93,52.95,224024.0
2025-02-27 14:30:00,52.95,52.95,52.73,52.82,337165.0,52.95,52.95,52.73,52.82,337165.0
2025-02-27 15:00:00,52.81,52.89,52.63,52.81,454385.0,52.81,52.89,52.63,52.81,454385.0
2025-02-27 15:30:00,52.81,52.92,52.51,52.75,1260492.0,52.81,52.92,52.51,52.75,1260492.0
2025-02-28 09:30:00,52.5,52.68,52.35,52.52,590226.0,52.5,52.68,52.35,52.52,590226.0
2025-02-28 10:00:00,52.54,52.77,52.29,52.71,474249.0,52.54,52.77,52.29,52.71,474249.0
2025-02-28 10:30:00,52.73,52.9,52.65,52.82,343794.0,52.73,52.9,52.65,52.82,343794.0
2025-02-28 11:00:00,52.82,52.9,52.52,52.57,393465.0,52.82,52.9,52.52,52.57,393465.0
2025-02-28 11:30:00,52.56,52.97,52.54,52.96,316702.0,52.56,52.97,52.54,52.96,316702.0
2025-02-28 12:00:00,52.94,53.14,52.84,52.93,421275.0,52.94,53.14,52.84,52.93,421275.0
2025-02-28 12:30:00,52.93,52.98,52.62,52.63,327147.0,52.93,52.98,52.62,52.63,327147.0
2025-02-28 13:00:00,52.62,52.91,52.6,52.89,316549.0,52.62,52.91,52.6,52.89,316549.0
2025-02-28 13:30:00,52.9,53.04,52.76,52.77,298787.0,52.9,53.04,52.76,52.77,298787.0
2025-02-28 14:00:00,52.78,53.11,52.78,53.09,282523.0,52.78,53.11,52.78,53.09,282523.0
2025-02-28 14:30:00,53.09,53.48,53.07,53.46,600432.0,53.09,53.48,53.07,53.46,600432.0
2025-02-28 15:00:00,53.47,53.7,53.38,53.64,576483.0,53.47,53.7,53.38,53.64,576483.0
2025-02-28 15:30:00,53.64,54.07,53.49,53.96,1742917.0,53.64,54.07,53.49,53.96,1742917.0
2025-03-03 09:30:00,55.02,55.7,54.88,55.03,1332370.0,55.02,55.7,54.88,55.03,1332370.0
2025-03-03 10:00:00,55.0,55.31,54.83,55.1,536089.0,55.0,55.31,54.83,55.1,536089.0
2025-03-03 10:30:00,55.1,55.17,54.81,54.9,532443.0,55.1,55.17,54.81,54.9,532443.0
2025-03-03 11:00:00,54.91,55.01,54.56,54.58,385476.0,54.91,55.01,54.56,54.58,385476.0
2025-03-03 11:30:00,54.59,54.81,54.49,54.79,394515.0,54.59,54.81,54.49,54.79,394515.0
2025-03-03 12:00:00,54.78,55.14,54.76,55.05,397136.0,54.78,55.14,54.76,55.05,397136.0
2025-03-03 12:30:00,55.04,55.1,54.71,54.74,546978.0,55.04,55.1,54.71,54.74,546978.0
2025-03-03 13:00:00,54.75,54.8,54.53,54.53,291593.0,54.75,54.8,54.53,54.53,291593.0
2025-03-03 13:30:00,54.53,54.69,54.47,54.59,431974.0,54.53,54.69,54.47,54.59,431974.0
2025-03-03 14:00:00,54.59,54.73,54.55,54.55,321243.0,54.59,54.73,54.55,54.55,321243.0
2025-03-03 14:30:00,54.55,54.79,54.25,54.3,432959.0,54.55,54.79,54.25,54.3,432959.0
2025-03-03 15:00:00,54.31,54.32,53.86,53.91,717304.0,54.31,54.32,53.86,53.91,717304.0
2025-03-03 15:30:00,53.89,54.49,53.85,54.34,1694492.0,53.89,54.49,53.85,54.34,1694492.0
2025-03-04 09:30:00,54.0,54.0,52.88,53.07,934115.0,54.0,54.0,52.88,53.07,934115.0
2025-03-04 10:00:00,53.08,53.24,52.56,52.87,993669.0,53.08,53.24,52.56,52.87,993669.0
2025-03-04 10:30:00,52.88,53.11,52.57,52.68,699342.0,52.88,53.11,52.57,52.68,699342.0
2025-03-04 11:00:00,52.68,52.71,52.34,52.69,811135.0,52.68,52.71,52.34,52.69,811135.0
2025-03-04 11:30:00,52.69,53.18,52.68,52.9,589522.0,52.69,53.18,52.68,52.9,589522.0
2025-03-04 12:00:00,52.91,53.06,52.76,53.04,525284.0,52.91,53.06,52.76,53.04,525284.0
2025-03-04 12:30:00,53.03,53.12,52.88,52.93,455342.0,53.03,53.12,52.88,52.93,455342.0
2025-03-04 13:00:00,52.92,53.08,52.75,52.8,343562.0,52.92,53.08,52.75,52.8,343562.0
2025-03-04 13:30:00,52.8,53.09,52.77,52.93,430869.0,52.8,53.09,52.77,52.93,430869.0
2025-03-04 14:00:00,52.93,53.18,52.91,53.11,465700.0,52.93,53.18,52.91,53.11,465700.0
2025-03-04 14:30:00,53.11,53.37,52.94,53.36,457269.0,53.11,53.37,52.94,53.36,457269.0
2025-03-04 15:00:00,53.35,53.72,53.23,53.58,673263.0,53.35,53.72,53.23,53.58,673263.0
2025-03-04 15:30:00,53.58,53.6,53.06,53.17,1390511.0,53.58,53.6,53.06,53.17,1390511.0
2025-03-05 09:30:00,53.27,53.9,53.26,53.7,636681.0,53.27,53.9,53.26,53.7,636681.0
2025-03-05 10:00:00,53.72,54.0,53.34,53.36,536941.0,53.72,54.0,53.34,53.36,536941.0
2025-03-05 10:30:00,53.36,53.51,53.3,53.41,212826.0,53.36,53.51,53.3,53.41,212826.0
2025-03-05 11:00:00,53.41,53.41,52.95,53.02,281074.0,53.41,53.41,52.95,53.02,281074.0
2025-03-05 11:30:00,53.02,53.28,52.9,53.18,241392.0,53.02,53.28,52.9,53.18,241392.0
2025-03-05 12:00:00,53.18,53.45,53.13,53.37,343168.0,53.18,53.45,53.13,53.37,343168.0
2025-03-05 12:30:00,53.38,53.48,53.2,53.43,452479.0,53.38,53.48,53.2,53.43,452479.0
2025-03-05 13:00:00,53.43,53.5,53.2,53.44,257637.0,53.43,53.5,53.2,53.44,257637.0
2025-03-05 13:30:00,53.43,53.46,53.26,53.46,370786.0,53.43,53.46,53.26,53.46,370786.0
2025-03-05 14:00:00,53.46,53.71,53.42,53.57,480945.0,53.46,53.71,53.42,53.57,480945.0
2025-03-05 14:30:00,53.57,53.82,53.57,53.61,328069.0,53.57,53.82,53.57,53.61,328069.0
2025-03-05 15:00:00,53.61,53.74,53.46,53.54,551052.0,53.61,53.74,53.46,53.54,551052.0
2025-03-05 15:30:00,53.54,53.65,53.4,53.6,997834.0,53.54,53.65,53.4,53.6,997834.0
2025-03-06 09:30:00,52.79,52.87,52.28,52.6,855391.0,52.79,52.87,52.28,52.6,855391.0
2025-03-06 10:00:00,52.6,53.47,52.54,53.42,738552.0,52.6,53.47,52.54,53.42,738552.0
2025-03-06 10:30:00,53.41,53.5,53.12,53.27,414547.0,53.41,53.5,53.12,53.27,414547.0
2025-03-06 11:00:00,53.27,53.5,53.14,53.35,547986.0,53.27,53.5,53.14,53.35,547986.0
2025-03-06 11:30:00,53.35,53.44,53.12,53.14,488299.0,53.35,53.44,53.12,53.14,488299.0
2025-03-06 12:00:00,53.14,53.23,52.76,52.82,542068.0,53.14,53.23,52.76,52.82,542068.0
2025-03-06 12:30:00,52.82,52.92,52.57,52.76,380071.0,52.82,52.92,52.57,52.76,380071.0
2025-03-06 13:00:00,52.76,52.78,52.32,52.33,488537.0,52.76,52.78,52.32,52.33,488537.0
2025-03-06 13:30:00,52.33,52.4,52.04,52.24,390028.0,52.33,52.4,52.04,52.24,390028.0
2025-03-06 14:00:00,52.23,52.26,51.88,51.9,451868.0,52.23,52.26,51.88,51.9,451868.0
2025-03-06 14:30:00,51.91,52.32,51.73,51.79,1100418.0,51.91,52.32,51.73,51.79,1100418.0
2025-03-06 15:00:00,51.78,52.07,51.65,51.83,813401.0,51.78,52.07,51.65,51.83,813401.0
2025-03-06 15:30:00,51.84,51.92,51.4,51.47,1647507.0,51.84,51.92,51.4,51.47,1647507.0
2025-03-07 09:30:00,51.39,51.39,49.79,49.9,1608010.0,51.39,51.39,49.79,49.9,1608010.0
2025-03-07 10:00:00,49.9,49.96,49.24,49.4,1426852.0,49.9,49.96,49.24,49.4,1426852.0
2025-03-07 10:30:00,49.39,49.41,48.88,49.12,1408897.0,49.39,49.41,48.88,49.12,1408897.0
2025-03-07 11:00:00,49.12,49.38,48.71,48.75,1018130.0,49.12,49.38,48.71,48.75,1018130.0
2025-03-07 11:30:00,48.75,48.85,48.21,48.3,1358772.0,48.75,48.85,48.21,48.3,1358772.0
2025-03-07 12:00:00,48.3,48.55,48.08,48.19,1844766.0,48.3,48.55,48.08,48.19,1844766.0
2025-03-07 12:30:00,48.18,48.72,48.01,48.45,1388289.0,48.18,48.72,48.01,48.45,1388289.0
2025-03-07 13:00:00,48.45,49.01,48.45,48.98,1058473.0,48.45,49.01,48.45,48.98,1058473.0
2025-03-07 13:30:00,48.98,49.88,48.98,49.8,1255898.0,48.98,49.88,48.98,49.8,1255898.0
2025-03-07 14:00:00,49.82,50.17,49.56,49.98,1104802.0,49.82,50.17,49.56,49.98,1104802.0
2025-03-07 14:30:00,49.99,50.26,49.97,50.11,802773.0,49.99,50.26,49.97,50.11,802773.0
2025-03-07 15:00:00,50.1,50.38,49.96,50.14,963616.0,50.1,50.38,49.96,50.14,963616.0
2025-03-07 15:30:00,50.13,50.33,49.92,50.22,2470140.0,50.13,50.33,49.92,50.22,2470140.0
2025-03-10 09:30:00,49.33,49.84,48.94,49.51,1867226.0,49.33,49.84,48.94,49.51,1867226.0
2025-03-10 10:00:00,49.51,49.82,49.38,49.74,745508.0,49.51,49.82,49.38,49.74,745508.0
2025-03-10 10:30:00,49.74,50.11,49.71,50.06,582789.0,49.74,50.11,49.71,50.06,582789.0
2025-03-10 11:00:00,50.05,50.46,49.99,50.45,668565.0,50.05,50.46,49.99,50.45,668565.0
2025-03-10 11:30:00,50.45,50.76,50.34,50.44,604424.0,50.45,50.76,50.34,50.44,604424.0
2025-03-10 12:00:00,50.44,50.63,49.85,50.07,867153.0,50.44,50.63,49.85,50.07,867153.0
2025-03-10 12:30:00,50.09,50.18,49.77,49.8,771689.0,50.09,50.18,49.77,49.8,771689.0
2025-03-10 13:00:00,49.79,49.88,49.65,49.72,689884.0,49.79,49.88,49.65,49.72,689884.0
2025-03-10 13:30:00,49.73,49.81,49.55,49.73,595784.0,49.73,49.81,49.55,49.73,595784.0
2025-03-10 14:00:00,49.73,49.98,49.69,49.9,824446.0,49.73,49.98,49.69,49.9,824446.0
2025-03-10 14:30:00,49.9,49.98,49.56,49.58,916595.0,49.9,49.98,49.56,49.58,916595.0
2025-03-10 15:00:00,49.58,50.14,49.25,50.05,1642287.0,49.58,50.14,49.25,50.05,1642287.0
2025-03-10 15:30:00,50.05,50.24,49.74,49.84,2581575.0,50.05,50.24,49.74,49.84,2581575.0
2025-03-11 09:30:00,49.8,51.11,49.58,51.03,905444.0,49.8,51.11,49.58,51.03,905444.0
2025-03-11 10:00:00,51.02,51.3,50.32,50.34,885444.0,51.02,51.3,50.32,50.34,885444.0
2025-03-11 10:30:00,50.32,50.41,50.0,50.02,530275.0,50.32,50.41,50.0,50.02,530275.0
2025-03-11 11:00:00,50.02,50.47,49.96,50.15,687693.0,50.02,50.47,49.96,50.15,687693.0
2025-03-11 11:30:00,50.17,50.73,50.16,50.44,527852.0,50.17,50.73,50.16,50.44,527852.0
2025-03-11 12:00:00,50.45,50.5,50.25,50.39,318055.0,50.45,50.5,50.25,50.39,318055.0
2025-03-11 12:30:00,50.39,50.47,50.24,50.3,325816.0,50.39,50.47,50.24,50.3,325816.0
2025-03-11 13:00:00,50.3,50.33,49.97,50.02,450572.0,50.3,50.33,49.97,50.02,450572.0
2025-03-11 13:30:00,50.01,50.25,49.95,50.03,395556.0,50.01,50.25,49.95,50.03,395556.0
2025-03-11 14:00:00,50.03,50.63,50.02,50.52,537937.0,50.03,50.63,50.02,50.52,537937.0
2025-03-11 14:30:00,50.52,50.86,50.45,50.7,440835.0,50.52,50.86,50.45,50.7,440835.0
2025-03-11 15:00:00,50.71,50.77,50.37,50.39,578278.0,50.71,50.77,50.37,50.39,578278.0
2025-03-11 15:30:00,50.4,50.5,49.93,49.97,1373341.0,50.4,50.5,49.93,49.97,1373341.0
2025-03-12 09:30:00,50.72,51.55,50.3,50.32,1100231.0,50.72,51.55,50.3,50.32,1100231.0
2025-03-12 10:00:00,50.3,50.61,50.11,50.55,431006.0,50.3,50.61,50.11,50.55,431006.0
2025-03-12 10:30:00,50.55,50.55,49.72,49.79,473493.0,50.55,50.55,49.72,49.79,473493.0
2025-03-12 11:00:00,49.78,50.07,49.69,50.03,449515.0,49.78,50.07,49.69,50.03,449515.0
2025-03-12 11:30:00,50.04,50.05,49.77,49.91,414926.0,50.04,50.05,49.77,49.91,414926.0
2025-03-12 12:00:00,49.91,50.31,49.89,50.21,361585.0,49.91,50.31,49.89,50.21,361585.0
2025-03-12 12:30:00,50.22,50.41,50.12,50.12,312398.0,50.22,50.41,50.12,50.12,312398.0
2025-03-12 13:00:00,50.12,50.32,50.02,50.23,345670.0,50.12,50.32,50.02,50.23,345670.0
2025-03-12 13:30:00,50.23,50.3,49.88,49.91,299036.0,50.23,50.3,49.88,49.91,299036.0
2025-03-12 14:00:00,49.9,50.15,49.88,50.12,303363.0,49.9,50.15,49.88,50.12,303363.0
2025-03-12 14:30:00,50.12,50.41,50.09,50.22,385420.0,50.12,50.41,50.09,50.22,385420.0
2025-03-12 15:00:00,50.22,50.22,49.95,50.07,377904.0,50.22,50.22,49.95,50.07,377904.0
2025-03-12 15:30:00,50.07,50.23,49.96,50.02,1432500.0,50.07,50.23,49.96,50.02,1432500.0
2025-03-13 09:30:00,49.95,50.02,48.22,48.54,1312242.0,49.95,50.02,48.22,48.54,1312242.0
2025-03-13 10:00:00,48.52,49.28,48.4,48.96,684530.0,48.52,49.28,48.4,48.96,684530.0
2025-03-13 10:30:00,48.96,48.98,48.5,48.85,567863.0,48.96,48.98,48.5,48.85,567863.0
2025-03-13 11:00:00,48.85,49.03,48.63,48.81,527678.0,48.85,49.03,48.63,48.81,527678.0
2025-03-13 11:30:00,48.8,48.99,48.74,48.79,363574.0,48.8,48.99,48.74,48.79,363574.0
2025-03-13 12:00:00,48.79,49.06,48.73,49.03,463604.0,48.79,49.06,48.73,49.03,463604.0
2025-03-13 12:30:00,49.03,49.25,48.89,49.04,429789.0,49.03,49.25,48.89,49.04,429789.0
2025-03-13 13:00:00,49.04,49.14,48.65,48.72,352952.0,49.04,49.14,48.65,48.72,352952.0
2025-03-13 13:30:00,48.71,48.71,48.33,48.36,361890.0,48.71,48.71,48.33,48.36,361890.0
2025-03-13 14:00:00,48.37,48.6,48.33,48.59,602825.0,48.37,48.6,48.33,48.59,602825.0
2025-03-13 14:30:00,48.61,49.0,48.52,49.0,381754.0,48.61,49.0,48.52,49.0,381754.0
2025-03-13 15:00:00,49.0,49.08,48.63,48.69,363218.0,49.0,49.08,48.63,48.69,363218.0
2025-03-13 15:30:00,48.69,48.77,48.5,48.72,1148374.0,48.69,48.77,48.5,48.72,1148374.0
2025-03-14 09:30:00,50.08,50.25,49.23,49.47,1257509.0,50.08,50.25,49.23,49.47,1257509.0
2025-03-14 10:00:00,49.45,49.7,49.12,49.21,758661.0,49.45,49.7,49.12,49.21,758661.0
2025-03-14 10:30:00,49.24,49.86,49.22,49.84,488111.0,49.24,49.86,49.22,49.84,488111.0
2025-03-14 11:00:00,49.84,49.99,49.75,49.87,750726.0,49.84,49.99,49.75,49.87,750726.0
2025-03-14 11:30:00,49.87,50.1,49.79,50.07,476171.0,49.87,50.1,49.79,50.07,476171.0
2025-03-14 12:00:00,50.07,50.08,49.86,49.92,322731.0,50.07,50.08,49.86,49.92,322731.0
2025-03-14 12:30:00,49.92,50.23,49.92,50.01,585352.0,49.92,50.23,49.92,50.01,585352.0
2025-03-14 13:00:00,50.0,50.04,49.89,49.92,391785.0,50.0,50.04,49.89,49.92,391785.0
2025-03-14 13:30:00,49.93,50.03,49.77,49.83,377636.0,49.93,50.03,49.77,49.83,377636.0
2025-03-14 14:00:00,49.83,50.03,49.83,49.9,463794.0,49.83,50.03,49.83,49.9,463794.0
2025-03-14 14:30:00,49.89,50.08,49.88,50.03,442349.0,49.89,50.08,49.88,50.03,442349.0
2025-03-14 15:00:00,50.03,50.11,49.9,49.95,636228.0,50.03,50.11,49.9,49.95,636228.0
2025-03-14 15:30:00,49.94,50.16,49.92,50.01,2367423.0,49.94,50.16,49.92,50.01,2367423.0
2025-03-17 09:30:00,50.01,50.23,49.67,49.77,891827.0,50.01,50.23,49.67,49.77,891827.0
2025-03-17 10:00:00,49.76,49.87,49.58,49.59,624871.0,49.76,49.87,49.58,49.59,624871.0
2025-03-17 10:30:00,49.58,49.66,49.35,49.41,343880.0,49.58,49.66,49.35,49.41,343880.0
2025-03-17 11:00:00,49.41,49.52,49.3,49.39,466658.0,49.41,49.52,49.3,49.39,466658.0
2025-03-17 11:30:00,49.4,49.57,49.29,49.46,330429.0,49.4,49.57,49.29,49.46,330429.0
2025-03-17 12:00:00,49.43,49.62,49.32,49.33,235596.0,49.43,49.62,49.32,49.33,235596.0
2025-03-17 12:30:00,49.33,49.54,49.31,49.46,467296.0,49.33,49.54,49.31,49.46,467296.0
2025-03-17 13:00:00,49.45,49.54,49.4,49.51,445028.0,49.45,49.54,49.4,49.51,445028.0
2025-03-17 13:30:00,49.51,49.68,49.49,49.6,352458.0,49.51,49.68,49.49,49.6,352458.0
2025-03-17 14:00:00,49.61,49.94,49.59,49.87,351610.0,49.61,49.94,49.59,49.87,351610.0
2025-03-17 14:30:00,49.86,50.02,49.82,49.83,489809.0,49.86,50.02,49.82,49.83,489809.0
2025-03-17 15:00:00,49.83,49.87,49.72,49.8,493881.0,49.83,49.87,49.72,49.8,493881.0
2025-03-17 15:30:00,49.8,49.85,49.55,49.64,1370111.0,49.8,49.85,49.55,49.64,1370111.0
2025-03-18 09:30:00,49.33,49.33,48.51,48.52,763981.0,49.33,49.33,48.51,48.52,763981.0
2025-03-18 10:00:00,48.51,48.52,48.01,48.11,1043629.0,48.51,48.52,48.01,48.11,1043629.0
2025-03-18 10:30:00,48.12,48.12,47.62,47.63,1673836.0,48.12,48.12,47.62,47.63,1673836.0
2025-03-18 11:00:00,47.63,48.02,47.55,47.75,1154152.0,47.63,48.02,47.55,47.75,1154152.0
2025-03-18 11:30:00,47.74,47.97,47.63,47.68,922732.0,47.74,47.97,47.63,47.68,922732.0
2025-03-18 12:00:00,47.69,47.92,47.63,47.92,562504.0,47.69,47.92,47.63,47.92,562504.0
2025-03-18 12:30:00,47.92,48.07,47.81,47.95,467606.0,47.92,48.07,47.81,47.95,467606.0
2025-03-18 13:00:00,47.95,48.12,47.86,48.06,369586.0,47.95,48.12,47.86,48.06,369586.0
2025-03-18 13:30:00,48.05,48.35,48.01,48.1,552847.0,48.05,48.35,48.01,48.1,552847.0
2025-03-18 14:00:00,48.11,48.11,47.79,48.04,920820.0,48.11,48.11,47.79,48.04,920820.0
2025-03-18 14:30:00,48.04,48.07,47.69,47.71,807097.0,48.04,48.07,47.69,47.71,807097.0
2025-03-18 15:00:00,47.7,47.82,47.62,47.67,628603.0,47.7,47.82,47.62,47.67,628603.0
2025-03-18 15:30:00,47.66,47.8,47.55,47.79,2577821.0,47.66,47.8,47.55,47.79,2577821.0
2025-03-19 09:30:00,47.75,48.47,47.75,48.39,992629.0,47.75,48.47,47.75,48.39,992629.0
2025-03-19 10:00:00,48.4,48.72,48.26,48.68,881130.0,48.4,48.72,48.26,48.68,881130.0
2025-03-19 10:30:00,48.68,48.71,48.37,48.48,589277.0,48.68,48.71,48.37,48.48,589277.0
2025-03-19 11:00:00,48.48,48.65,48.42,48.57,616567.0,48.48,48.65,48.42,48.57,616567.0
2025-03-19 11:30:00,48.57,48.75,48.38,48.55,584780.0,48.57,48.75,48.38,48.55,584780.0
2025-03-19 12:00:00,48.55,48.62,48.48,48.48,509128.0,48.55,48.62,48.48,48.48,509128.0
2025-03-19 12:30:00,48.48,48.53,48.37,48.46,469742.0,48.48,48.53,48.37,48.46,469742.0
2025-03-19 13:00:00,48.45,48.5,48.24,48.3,411132.0,48.45,48.5,48.24,48.3,411132.0
2025-03-19 13:30:00,48.3,48.41,48.2,48.26,406691.0,48.3,48.41,48.2,48.26,406691.0
2025-03-19 14:00:00,48.25,48.59,48.15,48.38,746412.0,48.25,48.59,48.15,48.38,746412.0
2025-03-19 14:30:00,48.38,48.68,48.33,48.66,1393800.0,48.38,48.68,48.33,48.66,1393800.0
2025-03-19 15:00:00,48.65,48.98,48.63,48.9,1304579.0,48.65,48.98,48.63,48.9,1304579.0
2025-03-19 15:30:00,48.9,49.09,48.74,49.0,2673114.0,48.9,49.09,48.74,49.0,2673114.0
2025-03-20 09:30:00,48.5,49.06,48.49,49.04,866565.0,48.5,49.06,48.49,49.04,866565.0
2025-03-20 10:00:00,49.03,49.27,48.88,49.04,612609.0,49.03,49.27,48.88,49.04,612609.0
2025-03-20 10:30:00,49.03,49.27,48.95,49.18,493382.0,49.03,49.27,48.95,49.18,493382.0
2025-03-20 11:00:00,49.19,49.35,48.98,49.33,606502.0,49.19,49.35,48.98,49.33,606502.0
2025-03-20 11:30:00,49.33,49.35,49.13,49.2,422954.0,49.33,49.35,49.13,49.2,422954.0
2025-03-20 12:00:00,49.2,49.32,48.87,48.93,405864.0,49.2,49.32,48.87,48.93,405864.0
2025-03-20 12:30:00,48.94,48.94,48.66,48.71,380621.0,48.94,48.94,48.66,48.71,380621.0
2025-03-20 13:00:00,48.71,48.89,48.69,48.7,702886.0,48.71,48.89,48.69,48.7,702886.0
2025-03-20 13:30:00,48.7,48.87,48.67,48.86,663413.0,48.7,48.87,48.67,48.86,663413.0
2025-03-20 14:00:00,48.87,49.21,48.85,48.96,348119.0,48.87,49.21,48.85,48.96,348119.0
2025-03-20 14:30:00,48.96,49.06,48.92,48.95,274028.0,48.96,49.06,48.92,48.95,274028.0
2025-03-20 15:00:00,48.95,49.03,48.81,48.81,369521.0,48.95,49.03,48.81,48.81,369521.0
2025-03-20 15:30:00,48.81,49.04,48.81,49.0,1319446.0,48.81,49.04,48.81,49.0,1319446.0
2025-03-21 09:30:00,48.44,48.55,47.79,48.18,2295600.0,48.44,48.55,47.79,48.18,2295600.0
2025-03-21 10:00:00,48.17,48.51,48.04,48.3,749096.0,48.17,48.51,48.04,48.3,749096.0
2025-03-21 10:30:00,48.3,48.7,48.27,48.66,311701.0,48.3,48.7,48.27,48.66,311701.0
2025-03-21 11:00:00,48.66,48.7,48.41,48.42,529051.0,48.66,48.7,48.41,48.42,529051.0
2025-03-21 11:30:00,48.42,48.52,48.32,48.36,440353.0,48.42,48.52,48.32,48.36,440353.0
2025-03-21 12:00:00,48.36,48.43,48.23,48.28,701776.0,48.36,48.43,48.23,48.28,701776.0
2025-03-21 12:30:00,48.28,48.38,48.22,48.34,380841.0,48.28,48.38,48.22,48.34,380841.0
2025-03-21 13:00:00,48.33,48.34,48.2,48.21,473145.0,48.33,48.34,48.2,48.21,473145.0
2025-03-21 13:30:00,48.21,48.39,48.13,48.28,555676.0,48.21,48.39,48.13,48.28,555676.0
2025-03-21 14:00:00,48.28,48.51,48.27,48.36,338050.0,48.28,48.51,48.27,48.36,338050.0
2025-03-21 14:30:00,48.36,48.56,48.34,48.52,438453.0,48.36,48.56,48.34,48.52,438453.0
2025-03-21 15:00:00,48.52,48.52,48.36,48.38,511211.0,48.52,48.52,48.36,48.38,511211.0
2025-03-21 15:30:00,48.39,48.6,48.34,48.53,2278435.0,48.39,48.6,48.34,48.53,2278435.0
2025-03-24 09:30:00,49.07,49.41,48.4,48.73,1329044.0,49.07,49.41,48.4,48.73,1329044.0
2025-03-24 10:00:00,48.73,49.12,48.64,49.03,1126864.0,48.73,49.12,48.64,49.03,1126864.0
2025-03-24 10:30:00,49.03,49.25,48.94,49.19,602635.0,49.03,49.25,48.94,49.19,602635.0
2025-03-24 11:00:00,49.19,49.53,49.1,49.53,760719.0,49.19,49.53,49.1,49.53,760719.0
2025-03-24 11:30:00,49.54,49.57,49.32,49.51,617475.0,49.54,49.57,49.32,49.51,617475.0
2025-03-24 12:00:00,49.51,49.79,49.49,49.62,647973.0,49.51,49.79,49.49,49.62,647973.0
2025-03-24 12:30:00,49.61,49.68,49.52,49.61,439266.0,49.61,49.68,49.52,49.61,439266.0
2025-03-24 13:00:00,49.61,49.61,49.18,49.34,413980.0,49.61,49.61,49.18,49.34,413980.0
2025-03-24 13:30:00,49.35,49.45,49.3,49.36,327222.0,49.35,49.45,49.3,49.36,327222.0
2025-03-24 14:00:00,49.35,49.49,49.29,49.48,363067.0,49.35,49.49,49.29,49.48,363067.0
2025-03-24 14:30:00,49.47,49.6,49.41,49.5,501023.0,49.47,49.6,49.41,49.5,501023.0
2025-03-24 15:00:00,49.5,49.5,49.32,49.4,891163.0,49.5,49.5,49.32,49.4,891163.0
2025-03-24 15:30:00,49.4,49.67,49.28,49.59,2468796.0,49.4,49.67,49.28,49.59,2468796.0
2025-03-25 09:30:00,49.67,50.22,49.67,49.86,823681.0,49.67,50.22,49.67,49.86,823681.0
2025-03-25 10:00:00,49.86,50.05,49.62,49.88,459752.0,49.86,50.05,49.62,49.88,459752.0
2025-03-25 10:30:00,49.88,50.26,49.88,50.09,495591.0,49.88,50.26,49.88,50.09,495591.0
2025-03-25 11:00:00,50.09,50.16,49.96,50.05,284193.0,50.09,50.16,49.96,50.05,284193.0
2025-03-25 11:30:00,50.05,50.07,49.79,49.82,279526.0,50.05,50.07,49.79,49.82,279526.0
2025-03-25 12:00:00,49.83,50.05,49.8,49.91,405785.0,49.83,50.05,49.8,49.91,405785.0
2025-03-25 12:30:00,49.91,50.08,49.87,50.04,439384.0,49.91,50.08,49.87,50.04,439384.0
2025-03-25 13:00:00,50.05,50.1,49.73,49.8,295450.0,50.05,50.1,49.73,49.8,295450.0
2025-03-25 13:30:00,49.8,49.83,49.62,49.69,568649.0,49.8,49.83,49.62,49.69,568649.0
2025-03-25 14:00:00,49.69,49.85,49.67,49.77,389419.0,49.69,49.85,49.67,49.77,389419.0
2025-03-25 14:30:00,49.77,49.85,49.63,49.64,579566.0,49.77,49.85,49.63,49.64,579566.0
2025-03-25 15:00:00,49.64,49.73,49.57,49.7,601500.0,49.64,49.73,49.57,49.7,601500.0
2025-03-25 15:30:00,49.7,49.76,49.46,49.5,2114434.0,49.7,49.76,49.46,49.5,2114434.0
2025-03-26 09:30:00,49.62,49.68,49.22,49.65,668155.0,49.62,49.68,49.22,49.65,668155.0
2025-03-26 10:00:00,49.65,50.1,49.6,49.9,623471.0,49.65,50.1,49.6,49.9,623471.0
2025-03-26 10:30:00,49.9,49.98,49.75,49.84,383096.0,49.9,49.98,49.75,49.84,383096.0
2025-03-26 11:00:00,49.84,50.03,49.75,49.93,429498.0,49.84,50.03,49.75,49.93,429498.0
2025-03-26 11:30:00,49.93,50.06,49.73,49.87,578143.0,49.93,50.06,49.73,49.87,578143.0
2025-03-26 12:00:00,49.87,50.12,49.85,50.1,342911.0,49.87,50.12,49.85,50.1,342911.0
2025-03-26 12:30:00,50.11,50.16,49.87,49.89,315311.0,50.11,50.16,49.87,49.89,315311.0
2025-03-26 13:00:00,49.88,50.06,49.88,49.93,355801.0,49.88,50.06,49.88,49.93,355801.0
2025-03-26 13:30:00,49.93,50.01,49.76,49.79,351763.0,49.93,50.01,49.76,49.79,351763.0
2025-03-26 14:00:00,49.79,50.14,49.78,50.08,492467.0,49.79,50.14,49.78,50.08,492467.0
2025-03-26 14:30:00,50.08,50.11,49.87,49.92,499927.0,50.08,50.11,49.87,49.92,499927.0
2025-03-26 15:00:00,49.93,50.08,49.91,49.91,787296.0,49.93,50.08,49.91,49.91,787296.0
2025-03-26 15:30:00,49.92,50.1,49.85,50.06,1753620.0,49.92,50.1,49.85,50.06,1753620.0
2025-03-27 09:30:00,50.0,50.54,49.73,50.44,657108.0,50.0,50.54,49.73,50.44,657108.0
2025-03-27 10:00:00,50.44,50.85,50.23,50.85,692452.0,50.44,50.85,50.23,50.85,692452.0
2025-03-27 10:30:00,50.85,51.27,50.81,51.15,473294.0,50.85,51.27,50.81,51.15,473294.0
2025-03-27 11:00:00,51.16,51.29,51.1,51.1,459358.0,51.16,51.29,51.1,51.1,459358.0
2025-03-27 11:30:00,51.11,51.16,50.98,51.1,514179.0,51.11,51.16,50.98,51.1,514179.0
2025-03-27 12:00:00,51.11,51.32,51.04,51.24,514335.0,51.11,51.32,51.04,51.24,514335.0
2025-03-27 12:30:00,51.24,51.28,50.78,50.8,432940.0,51.24,51.28,50.78,50.8,432940.0
2025-03-27 13:00:00,50.81,51.14,50.75,50.98,470839.0,50.81,51.14,50.75,50.98,470839.0
2025-03-27 13:30:00,50.98,51.07,50.87,50.97,762363.0,50.98,51.07,50.87,50.97,762363.0
2025-03-27 14:00:00,50.97,51.23,50.97,51.04,410118.0,50.97,51.23,50.97,51.04,410118.0
2025-03-27 14:30:00,51.04,51.17,50.95,51.02,372689.0,51.04,51.17,50.95,51.02,372689.0
2025-03-27 15:00:00,51.02,51.19,50.96,51.17,684892.0,51.02,51.19,50.96,51.17,684892.0
2025-03-27 15:30:00,51.18,51.21,50.83,50.9,2288031.0,51.18,51.21,50.83,50.9,2288031.0
2025-03-28 09:30:00,50.22,50.4,49.71,50.07,989769.0,50.22,50.4,49.71,50.07,989769.0
2025-03-28 10:00:00,50.04,50.28,49.95,50.12,999709.0,50.04,50.28,49.95,50.12,999709.0
2025-03-28 10:30:00,50.13,50.18,49.68,49.73,823643.0,50.13,50.18,49.68,49.73,823643.0
2025-03-28 11:00:00,49.73,50.14,49.66,50.11,536752.0,49.73,50.14,49.66,50.11,536752.0
2025-03-28 11:30:00,50.1,50.36,50.09,50.23,567541.0,50.1,50.36,50.09,50.23,567541.0
2025-03-28 12:00:00,50.22,50.36,50.01,50.16,685315.0,50.22,50.36,50.01,50.16,685315.0
2025-03-28 12:30:00,50.16,50.23,50.05,50.11,352939.0,50.16,50.23,50.05,50.11,352939.0
2025-03-28 13:00:00,50.11,50.13,49.83,49.89,499084.0,50.11,50.13,49.83,49.89,499084.0
2025-03-28 13:30:00,49.89,50.06,49.82,50.05,414550.0,49.89,50.06,49.82,50.05,414550.0
2025-03-28 14:00:00,50.05,50.13,50.02,50.05,528586.0,50.05,50.13,50.02,50.05,528586.0
2025-03-28 14:30:00,50.05,50.16,49.91,50.15,774770.0,50.05,50.16,49.91,50.15,774770.0
2025-03-28 15:00:00,50.15,50.15,49.75,49.79,690524.0,50.15,50.15,49.75,49.79,690524.0
2025-03-28 15:30:00,49.78,49.96,49.48,49.91,1870222.0,49.78,49.96,49.48,49.91,1870222.0
2025-03-31 09:30:00,49.32,49.45,48.85,49.2,1459681.0,49.32,49.45,48.85,49.2,1459681.0
2025-03-31 10:00:00,49.19,49.72,49.17,49.46,663011.0,49.19,49.72,49.17,49.46,663011.0
2025-03-31 10:30:00,49.47,49.56,49.22,49.4,406069.0,49.47,49.56,49.22,49.4,406069.0
2025-03-31 11:00:00,49.41,49.46,49.22,49.29,541005.0,49.41,49.46,49.22,49.29,541005.0
2025-03-31 11:30:00,49.3,49.55,49.23,49.44,453449.0,49.3,49.55,49.23,49.44,453449.0
2025-03-31 12:00:00,49.44,49.52,49.21,49.47,403209.0,49.44,49.52,49.21,49.47,403209.0
2025-03-31 12:30:00,49.47,49.48,49.31,49.35,326157.0,49.47,49.48,49.31,49.35,326157.0
2025-03-31 13:00:00,49.34,49.68,49.33,49.4,483278.0,49.34,49.68,49.33,49.4,483278.0
2025-03-31 13:30:00,49.4,49.59,49.36,49.53,434954.0,49.4,49.59,49.36,49.53,434954.0
2025-03-31 14:00:00,49.53,50.01,49.52,50.01,358332.0,49.53,50.01,49.52,50.01,358332.0
2025-03-31 14:30:00,50.01,50.17,49.98,50.05,458049.0,50.01,50.17,49.98,50.05,458049.0
2025-03-31 15:00:00,50.05,50.26,49.94,49.95,474126.0,50.05,50.26,49.94,49.95,474126.0
2025-03-31 15:30:00,49.93,50.24,49.92,50.21,1759501.0,49.93,50.24,49.92,50.21,1759501.0
2025-04-01 09:30:00,50.0,50.96,49.99,50.76,984088.0,50.0,50.96,49.99,50.76,984088.0
2025-04-01 10:00:00,50.77,50.82,50.23,50.34,758817.0,50.77,50.82,50.23,50.34,758817.0
2025-04-01 10:30:00,50.34,50.7,50.24,50.68,358404.0,50.34,50.7,50.24,50.68,358404.0
2025-04-01 11:00:00,50.69,50.92,50.66,50.66,278024.0,50.69,50.92,50.66,50.66,278024.0
2025-04-01 11:30:00,50.66,51.1,50.65,51.01,321601.0,50.66,51.1,50.65,51.01,321601.0
2025-04-01 12:00:00,51.01,51.31,51.0,51.07,564113.0,51.01,51.31,51.0,51.07,564113.0
2025-04-01 12:30:00,51.06,51.11,50.87,51.02,399174.0,51.06,51.11,50.87,51.02,399174.0
2025-04-01 13:00:00,51.02,51.27,51.01,51.11,355299.0,51.02,51.27,51.01,51.11,355299.0
2025-04-01 13:30:00,51.11,51.33,51.11,51.2,396271.0,51.11,51.33,51.11,51.2,396271.0
2025-04-01 14:00:00,51.22,51.23,51.04,51.1,1198259.0,51.22,51.23,51.04,51.1,1198259.0
2025-04-01 14:30:00,51.1,51.24,51.04,51.2,465642.0,51.1,51.24,51.04,51.2,465642.0
2025-04-01 15:00:00,51.19,51.37,51.18,51.26,373721.0,51.19,51.37,51.18,51.26,373721.0
2025-04-01 15:30:00,51.25,51.7,51.21,51.65,1910641.0,51.25,51.7,51.21,51.65,1910641.0
2025-04-02 09:30:00,50.81,51.46,50.79,51.23,842873.0,50.81,51.46,50.79,51.23,842873.0
2025-04-02 10:00:00,51.23,51.63,51.19,51.57,598586.0,51.23,51.63,51.19,51.57,598586.0
2025-04-02 10:30:00,51.57,51.75,51.53,51.72,357393.0,51.57,51.75,51.53,51.72,357393.0
2025-04-02 11:00:00,51.72,51.88,51.63,51.74,299829.0,51.72,51.88,51.63,51.74,299829.0
2025-04-02 11:30:00,51.73,51.89,51.64,51.79,405383.0,51.73,51.89,51.64,51.79,405383.0
2025-04-02 12:00:00,51.8,51.89,51.72,51.84,210091.0,51.8,51.89,51.72,51.84,210091.0
2025-04-02 12:30:00,51.84,52.07,51.77,52.06,323135.0,51.84,52.07,51.77,52.06,323135.0
2025-04-02 13:00:00,52.06,52.32,52.01,52.18,595808.0,52.06,52.32,52.01,52.18,595808.0
2025-04-02 13:30:00,52.18,52.2,51.8,51.91,395361.0,52.18,52.2,51.8,51.91,395361.0
2025-04-02 14:00:00,51.91,51.91,51.59,51.6,431637.0,51.91,51.91,51.59,51.6,431637.0
2025-04-02 14:30:00,51.6,51.95,51.59,51.67,392915.0,51.6,51.95,51.59,51.67,392915.0
2025-04-02 15:00:00,51.67,51.88,51.64,51.86,500581.0,51.67,51.88,51.64,51.86,500581.0
2025-04-02 15:30:00,51.86,52.07,51.82,52.0,1358289.0,51.86,52.07,51.82,52.0,1358289.0
2025-04-03 09:30:00,50.07,50.46,49.74,50.11,1786964.0,50.07,50.46,49.74,50.11,1786964.0
2025-04-03 10:00:00,50.1,50.14,49.69,49.98,920827.0,50.1,50.14,49.69,49.98,920827.0
2025-04-03 10:30:00,49.99,50.18,49.61,49.66,546664.0,49.99,50.18,49.61,49.66,546664.0
2025-04-03 11:00:00,49.65,50.23,49.62,50.05,575177.0,49.65,50.23,49.62,50.05,575177.0
2025-04-03 11:30:00,50.05,50.43,50.04,50.33,531310.0,50.05,50.43,50.04,50.33,531310.0
2025-04-03 12:00:00,50.32,50.71,50.3,50.71,293693.0,50.32,50.71,50.3,50.71,293693.0
2025-04-03 12:30:00,50.73,50.75,50.47,50.69,284589.0,50.73,50.75,50.47,50.69,284589.0
2025-04-03 13:00:00,50.7,50.79,50.45,50.53,378014.0,50.7,50.79,50.45,50.53,378014.0
2025-04-03 13:30:00,50.54,50.63,50.37,50.38,380155.0,50.54,50.63,50.37,50.38,380155.0
2025-04-03 14:00:00,50.38,50.43,50.14,50.21,401859.0,50.38,50.43,50.14,50.21,401859.0
2025-04-03 14:30:00,50.21,50.32,50.08,50.25,401729.0,50.21,50.32,50.08,50.25,401729.0
2025-04-03 15:00:00,50.24,50.47,50.08,50.16,680379.0,50.24,50.47,50.08,50.16,680379.0
2025-04-03 15:30:00,50.16,50.25,49.88,50.06,1701761.0,50.16,50.25,49.88,50.06,1701761.0
2025-04-04 09:30:00,48.79,49.0,48.33,48.92,1649267.0,48.79,49.0,48.33,48.92,1649267.0
2025-04-04 10:00:00,48.93,49.28,48.62,48.64,1005808.0,48.93,49.28,48.62,48.64,1005808.0
2025-04-04 10:30:00,48.65,48.74,47.84,48.3,1228632.0,48.65,48.74,47.84,48.3,1228632.0
2025-04-04 11:00:00,48.3,49.02,48.07,48.11,864885.0,48.3,49.02,48.07,48.11,864885.0
2025-04-04 11:30:00,48.09,48.29,47.73,47.74,894367.0,48.09,48.29,47.73,47.74,894367.0
2025-04-04 12:00:00,47.75,48.05,47.66,47.72,544319.0,47.75,48.05,47.66,47.72,544319.0
2025-04-04 12:30:00,47.71,47.79,47.33,47.53,619724.0,47.71,47.79,47.33,47.53,619724.0
2025-04-04 13:00:00,47.52,47.61,46.9,47.4,1129843.0,47.52,47.61,46.9,47.4,1129843.0
2025-04-04 13:30:00,47.39,47.68,47.23,47.67,764448.0,47.39,47.68,47.23,47.67,764448.0
2025-04-04 14:00:00,47.67,47.9,47.29,47.33,664270.0,47.67,47.9,47.29,47.33,664270.0
2025-04-04 14:30:00,47.33,47.39,46.86,46.96,702868.0,47.33,47.39,46.86,46.96,702868.0
2025-04-04 15:00:00,46.95,47.38,46.78,47.3,654137.0,46.95,47.38,46.78,47.3,654137.0
2025-04-04 15:30:00,47.29,47.81,47.17,47.29,2108613.0,47.29,47.81,47.17,47.29,2108613.0
2025-04-07 09:30:00,45.45,46.4,44.46,46.34,2767715.0,45.45,46.4,44.46,46.34,2767715.0
2025-04-07 10:00:00,46.36,48.29,45.7,45.98,1938110.0,46.36,48.29,45.7,45.98,1938110.0
2025-04-07 10:30:00,46.0,46.93,45.5,46.73,1163085.0,46.0,46.93,45.5,46.73,1163085.0
2025-04-07 11:00:00,46.76,46.99,45.39,45.41,848400.0,46.76,46.99,45.39,45.41,848400.0
2025-04-07 11:30:00,45.45,46.35,45.45,45.66,662835.0,45.45,46.35,45.45,45.66,662835.0
2025-04-07 12:00:00,45.69,45.97,45.44,45.79,457661.0,45.69,45.97,45.44,45.79,457661.0
2025-04-07 12:30:00,45.81,46.07,45.28,45.36,428496.0,45.81,46.07,45.28,45.36,428496.0
2025-04-07 13:00:00,45.37,46.36,45.35,46.33,858414.0,45.37,46.36,45.35,46.33,858414.0
2025-04-07 13:30:00,46.32,46.79,46.04,46.78,653067.0,46.32,46.79,46.04,46.78,653067.0
2025-04-07 14:00:00,46.78,47.03,46.44,46.54,972943.0,46.78,47.03,46.44,46.54,972943.0
2025-04-07 14:30:00,46.55,46.91,46.19,46.26,599164.0,46.55,46.91,46.19,46.26,599164.0
2025-04-07 15:00:00,46.27,46.54,45.9,45.96,935023.0,46.27,46.54,45.9,45.96,935023.0
2025-04-07 15:30:00,45.97,46.69,45.96,46.59,2007562.0,45.97,46.69,45.96,46.59,2007562.0
2025-04-08 09:30:00,48.14,48.4,47.51,47.98,1077091.0,48.14,48.4,47.51,47.98,1077091.0
2025-04-08 10:00:00,47.99,48.37,47.86,48.25,923490.0,47.99,48.37,47.86,48.25,923490.0
2025-04-08 10:30:00,48.24,48.3,47.61,47.75,666767.0,48.24,48.3,47.61,47.75,666767.0
2025-04-08 11:00:00,47.75,47.87,47.11,47.24,681536.0,47.75,47.87,47.11,47.24,681536.0
2025-04-08 11:30:00,47.24,47.48,47.08,47.26,449498.0,47.24,47.48,47.08,47.26,449498.0
2025-04-08 12:00:00,47.26,47.27,46.63,46.93,613559.0,47.26,47.27,46.63,46.93,613559.0
2025-04-08 12:30:00,46.93,47.0,46.41,46.43,619284.0,46.93,47.0,46.41,46.43,619284.0
2025-04-08 13:00:00,46.44,46.56,46.03,46.11,410297.0,46.44,46.56,46.03,46.11,410297.0
2025-04-08 13:30:00,46.09,46.7,46.05,46.57,702750.0,46.09,46.7,46.05,46.57,702750.0
2025-04-08 14:00:00,46.55,46.68,46.37,46.4,524111.0,46.55,46.68,46.37,46.4,524111.0
2025-04-08 14:30:00,46.4,46.92,46.3,46.38,742892.0,46.4,46.92,46.3,46.38,742892.0
2025-04-08 15:00:00,46.38,46.42,45.84,46.22,806579.0,46.38,46.42,45.84,46.22,806579.0
2025-04-08 15:30:00,46.21,46.22,45.62,45.97,2254455.0,46.21,46.22,45.62,45.97,2254455.0
2025-04-09 09:30:00,45.9,47.55,45.9,46.98,1201920.0,45.9,47.55,45.9,46.98,1201920.0
2025-04-09 10:00:00,47.01,47.54,46.86,47.21,781765.0,47.01,47.54,46.86,47.21,781765.0
2025-04-09 10:30:00,47.21,47.44,46.41,46.56,754037.0,47.21,47.44,46.41,46.56,754037.0
2025-04-09 11:00:00,46.55,47.04,46.51,46.96,877406.0,46.55,47.04,46.51,46.96,877406.0
2025-04-09 11:30:00,46.96,47.11,46.73,46.82,531722.0,46.96,47.11,46.73,46.82,531722.0
2025-04-09 12:00:00,46.81,47.31,46.69,47.16,448739.0,46.81,47.31,46.69,47.16,448739.0
2025-04-09 12:30:00,47.16,47.59,47.12,47.47,510155.0,47.16,47.59,47.12,47.47,510155.0
2025-04-09 13:00:00,47.47,50.52,47.15,49.78,1650277.0,47.47,50.52,47.15,49.78,1650277.0
2025-04-09 13:30:00,49.8,50.78,49.52,50.55,1951853.0,49.8,50.78,49.52,50.55,1951853.0
2025-04-09 14:00:00,50.57,51.44,50.29,51.34,1968264.0,50.57,51.44,50.29,51.34,1968264.0
2025-04-09 14:30:00,51.34,51.5,50.15,50.21,2045768.0,51.34,51.5,50.15,50.21,2045768.0
2025-04-09 15:00:00,50.21,51.05,50.11,50.85,1417556.0,50.21,51.05,50.11,50.85,1417556.0
2025-04-09 15:30:00,50.82,51.35,50.82,50.92,3162483.0,50.82,51.35,50.82,50.92,3162483.0
2025-04-10 09:30:00,50.21,51.05,50.07,50.34,1220062.0,50.21,51.05,50.07,50.34,1220062.0
2025-04-10 10:00:00,50.34,50.46,49.67,49.69,980990.0,50.34,50.46,49.67,49.69,980990.0
2025-04-10 10:30:00,49.69,50.25,49.35,49.37,673362.0,49.69,50.25,49.35,49.37,673362.0
2025-04-10 11:00:00,49.39,49.77,49.34,49.51,482992.0,49.39,49.77,49.34,49.51,482992.0
2025-04-10 11:30:00,49.52,49.62,49.09,49.13,382123.0,49.52,49.62,49.09,49.13,382123.0
2025-04-10 12:00:00,49.11,49.3,48.49,48.73,608262.0,49.11,49.3,48.49,48.73,608262.0
2025-04-10 12:30:00,48.72,49.41,48.7,49.36,518692.0,48.72,49.41,48.7,49.36,518692.0
2025-04-10 13:00:00,49.36,49.98,48.74,49.33,608871.0,49.36,49.98,48.74,49.33,608871.0
2025-04-10 13:30:00,49.31,50.19,49.27,49.91,589470.0,49.31,50.19,49.27,49.91,589470.0
2025-04-10 14:00:00,49.91,50.32,49.64,50.27,571010.0,49.91,50.32,49.64,50.27,571010.0
2025-04-10 14:30:00,50.28,50.48,49.91,50.09,447035.0,50.28,50.48,49.91,50.09,447035.0
2025-04-10 15:00:00,50.07,50.38,49.85,49.88,573897.0,50.07,50.38,49.85,49.88,573897.0
2025-04-10 15:30:00,49.88,50.33,49.57,50.22,1587404.0,49.88,50.33,49.57,50.22,1587404.0
2025-04-11 09:30:00,49.97,50.67,49.96,50.36,612827.0,49.97,50.67,49.96,50.36,612827.0
2025-04-11 10:00:00,50.31,50.46,49.54,49.79,710439.0,50.31,50.46,49.54,49.79,710439.0
2025-04-11 10:30:00,49.79,50.26,49.72,49.82,489324.0,49.79,50.26,49.72,49.82,489324.0
2025-04-11 11:00:00,49.84,50.25,49.37,49.46,1137422.0,49.84,50.25,49.37,49.46,1137422.0
2025-04-11 11:30:00,49.43,49.52,49.05,49.41,1244997.0,49.43,49.52,49.05,49.41,1244997.0
2025-04-11 12:00:00,49.42,49.62,49.24,49.39,713271.0,49.42,49.62,49.24,49.39,713271.0
2025-04-11 12:30:00,49.39,49.73,49.37,49.63,961488.0,49.39,49.73,49.37,49.63,961488.0
2025-04-11 13:00:00,49.62,49.8,49.38,49.45,524621.0,49.62,49.8,49.38,49.45,524621.0
2025-04-11 13:30:00,49.46,50.17,49.41,49.92,858506.0,49.46,50.17,49.41,49.92,858506.0
2025-04-11 14:00:00,49.93,50.0,49.65,49.74,500996.0,49.93,50.0,49.65,49.74,500996.0
2025-04-11 14:30:00,49.75,49.93,49.69,49.73,288403.0,49.75,49.93,49.69,49.73,288403.0
2025-04-11 15:00:00,49.73,49.97,49.67,49.87,444817.0,49.73,49.97,49.67,49.87,444817.0
2025-04-11 15:30:00,49.85,49.97,49.64,49.75,1708794.0,49.85,49.97,49.64,49.75,1708794.0
2025-04-14 09:30:00,50.34,50.48,48.21,49.1,2056805.0,50.34,50.48,48.21,49.1,2056805.0
2025-04-14 10:00:00,49.12,49.25,48.84,49.08,956018.0,49.12,49.25,48.84,49.08,956018.0
2025-04-14 10:30:00,49.07,49.27,49.04,49.2,418156.0,49.07,49.27,49.04,49.2,418156.0
2025-04-14 11:00:00,49.19,49.27,48.92,48.97,551961.0,49.19,49.27,48.92,48.97,551961.0
2025-04-14 11:30:00,48.97,49.08,48.63,48.71,632180.0,48.97,49.08,48.63,48.71,632180.0
2025-04-14 12:00:00,48.71,48.95,48.67,48.79,481686.0,48.71,48.95,48.67,48.79,481686.0
2025-04-14 12:30:00,48.79,49.08,48.79,48.84,544162.0,48.79,49.08,48.79,48.84,544162.0
2025-04-14 13:00:00,48.83,49.17,48.82,49.1,500015.0,48.83,49.17,48.82,49.1,500015.0
2025-04-14 13:30:00,49.11,49.31,49.08,49.19,400697.0,49.11,49.31,49.08,49.19,400697.0
2025-04-14 14:00:00,49.19,49.35,49.16,49.26,458950.0,49.19,49.35,49.16,49.26,458950.0
2025-04-14 14:30:00,49.25,49.41,49.2,49.41,393947.0,49.25,49.41,49.2,49.41,393947.0
2025-04-14 15:00:00,49.41,49.56,49.35,49.39,570838.0,49.41,49.56,49.35,49.39,570838.0
2025-04-14 15:30:00,49.39,49.62,49.34,49.47,1580726.0,49.39,49.62,49.34,49.47,1580726.0
2025-04-15 09:30:00,49.63,49.93,49.36,49.69,400842.0,49.63,49.93,49.36,49.69,400842.0
2025-04-15 10:00:00,49.7,49.88,49.24,49.29,484510.0,49.7,49.88,49.24,49.29,484510.0
2025-04-15 10:30:00,49.29,49.65,49.29,49.33,372851.0,49.29,49.65,49.29,49.33,372851.0
2025-04-15 11:00:00,49.33,49.43,49.13,49.15,372881.0,49.33,49.43,49.13,49.15,372881.0
2025-04-15 11:30:00,49.15,49.27,49.08,49.2,295127.0,49.15,49.27,49.08,49.2,295127.0
2025-04-15 12:00:00,49.23,49.44,49.16,49.29,362577.0,49.23,49.44,49.16,49.29,362577.0
2025-04-15 12:30:00,49.29,49.34,49.06,49.09,255607.0,49.29,49.34,49.06,49.09,255607.0
2025-04-15 13:00:00,49.08,49.18,48.86,48.91,322329.0,49.08,49.18,48.86,48.91,322329.0
2025-04-15 13:30:00,48.9,49.02,48.8,48.9,218091.0,48.9,49.02,48.8,48.9,218091.0
2025-04-15 14:00:00,48.89,49.0,48.8,48.94,423858.0,48.89,49.0,48.8,48.94,423858.0
2025-04-15 14:30:00,48.94,49.3,48.94,49.25,315012.0,48.94,49.3,48.94,49.25,315012.0
2025-04-15 15:00:00,49.25,49.26,48.98,49.06,417089.0,49.25,49.26,48.98,49.06,417089.0
2025-04-15 15:30:00,49.08,49.14,48.73,48.78,1664345.0,49.08,49.14,48.73,48.78,1664345.0
2025-04-16 09:30:00,48.5,48.84,48.43,48.51,601830.0,48.5,48.84,48.43,48.51,601830.0
2025-04-16 10:00:00,48.5,48.77,48.47,48.57,399081.0,48.5,48.77,48.47,48.57,399081.0
2025-04-16 10:30:00,48.58,48.99,48.55,48.97,305944.0,48.58,48.99,48.55,48.97,305944.0
2025-04-16 11:00:00,48.98,49.07,48.81,48.96,467287.0,48.98,49.07,48.81,48.96,467287.0
2025-04-16 11:30:00,48.95,48.96,48.69,48.71,282268.0,48.95,48.96,48.69,48.71,282268.0
2025-04-16 12:00:00,48.71,48.77,48.64,48.73,175385.0,48.71,48.77,48.64,48.73,175385.0
2025-04-16 12:30:00,48.72,48.8,48.54,48.59,180374.0,48.72,48.8,48.54,48.59,180374.0
2025-04-16 13:00:00,48.58,48.58,48.39,48.44,180622.0,48.58,48.58,48.39,48.44,180622.0
2025-04-16 13:30:00,48.45,48.45,47.84,47.88,560719.0,48.45,48.45,47.84,47.88,560719.0
2025-04-16 14:00:00,47.87,48.39,47.86,48.36,391041.0,47.87,48.39,47.86,48.36,391041.0
2025-04-16 14:30:00,48.34,48.36,47.91,47.92,325215.0,48.34,48.36,47.91,47.92,325215.0
2025-04-16 15:00:00,47.92,47.95,47.66,47.74,588422.0,47.92,47.95,47.66,47.74,588422.0
2025-04-16 15:30:00,47.75,48.19,47.7,48.08,1291530.0,47.75,48.19,47.7,48.08,1291530.0
2025-04-17 09:30:00,48.19,48.2,47.66,47.95,944467.0,48.19,48.2,47.66,47.95,944467.0
2025-04-17 10:00:00,47.97,48.03,47.48,47.5,372030.0,47.97,48.03,47.48,47.5,372030.0
2025-04-17 10:30:00,47.51,47.76,47.49,47.7,366588.0,47.51,47.76,47.49,47.7,366588.0
2025-04-17 11:00:00,47.71,48.03,47.71,47.96,298153.0,47.71,48.03,47.71,47.96,298153.0
2025-04-17 11:30:00,47.96,48.07,47.89,47.91,315416.0,47.96,48.07,47.89,47.91,315416.0
2025-04-17 12:00:00,47.92,48.23,47.89,48.2,359322.0,47.92,48.23,47.89,48.2,359322.0
2025-04-17 12:30:00,48.2,48.41,48.16,48.37,301649.0,48.2,48.41,48.16,48.37,301649.0
2025-04-17 13:00:00,48.37,48.39,48.19,48.28,370518.0,48.37,48.39,48.19,48.28,370518.0
2025-04-17 13:30:00,48.26,48.48,48.25,48.42,306642.0,48.26,48.48,48.25,48.42,306642.0
2025-04-17 14:00:00,48.42,48.54,48.39,48.4,329764.0,48.42,48.54,48.39,48.4,329764.0
2025-04-17 14:30:00,48.41,48.54,48.3,48.3,475784.0,48.41,48.54,48.3,48.3,475784.0
2025-04-17 15:00:00,48.3,48.34,48.18,48.27,347792.0,48.3,48.34,48.18,48.27,347792.0
2025-04-17 15:30:00,48.27,48.38,48.11,48.18,1107004.0,48.27,48.38,48.11,48.18,1107004.0
2025-04-21 09:30:00,47.84,47.84,46.74,46.74,1021732.0,47.84,47.84,46.74,46.74,1021732.0
2025-04-21 10:00:00,46.73,46.75,45.94,45.99,935937.0,46.73,46.75,45.94,45.99,935937.0
2025-04-21 10:30:00,46.0,46.13,45.82,45.83,880348.0,46.0,46.13,45.82,45.83,880348.0
2025-04-21 11:00:00,45.83,45.86,45.42,45.45,659595.0,45.83,45.86,45.42,45.45,659595.0
2025-04-21 11:30:00,45.45,45.49,45.21,45.41,494026.0,45.45,45.49,45.21,45.41,494026.0
2025-04-21 12:00:00,45.41,45.62,45.41,45.51,818120.0,45.41,45.62,45.41,45.51,818120.0
2025-04-21 12:30:00,45.51,45.81,45.51,45.66,524224.0,45.51,45.81,45.51,45.66,524224.0
2025-04-21 13:00:00,45.66,45.79,45.6,45.68,821523.0,45.66,45.79,45.6,45.68,821523.0
2025-04-21 13:30:00,45.68,45.9,45.67,45.84,784830.0,45.68,45.9,45.67,45.84,784830.0
2025-04-21 14:00:00,45.84,46.0,45.73,45.96,478640.0,45.84,46.0,45.73,45.96,478640.0
2025-04-21 14:30:00,45.95,46.1,45.84,45.86,627757.0,45.95,46.1,45.84,45.86,627757.0
2025-04-21 15:00:00,45.86,46.3,45.85,46.23,785209.0,45.86,46.3,45.85,46.23,785209.0
2025-04-21 15:30:00,46.23,46.6,46.14,46.52,1905055.0,46.23,46.6,46.14,46.52,1905055.0
2025-04-22 09:30:00,46.95,47.16,46.6,46.64,829502.0,46.95,47.16,46.6,46.64,829502.0
2025-04-22 10:00:00,46.65,46.77,46.48,46.76,1128348.0,46.65,46.77,46.48,46.76,1128348.0
2025-04-22 10:30:00,46.75,46.88,46.67,46.84,814970.0,46.75,46.88,46.67,46.84,814970.0
2025-04-22 11:00:00,46.84,47.0,46.8,46.83,432776.0,46.84,47.0,46.8,46.83,432776.0
2025-04-22 11:30:00,46.83,46.87,46.54,46.7,751383.0,46.83,46.87,46.54,46.7,751383.0
2025-04-22 12:00:00,46.7,47.4,46.69,47.36,855716.0,46.7,47.4,46.69,47.36,855716.0
2025-04-22 12:30:00,47.36,47.43,47.05,47.09,422239.0,47.36,47.43,47.05,47.09,422239.0
2025-04-22 13:00:00,47.09,47.14,46.46,46.5,544886.0,47.09,47.14,46.46,46.5,544886.0
2025-04-22 13:30:00,46.5,46.59,46.36,46.42,520352.0,46.5,46.59,46.36,46.42,520352.0
2025-04-22 14:00:00,46.43,46.82,46.4,46.74,624601.0,46.43,46.82,46.4,46.74,624601.0
2025-04-22 14:30:00,46.75,47.06,46.74,46.93,499728.0,46.75,47.06,46.74,46.93,499728.0
2025-04-22 15:00:00,46.93,47.01,46.83,46.93,595683.0,46.93,47.01,46.83,46.93,595683.0
2025-04-22 15:30:00,46.93,47.16,46.84,47.09,1721932.0,46.93,47.16,46.84,47.09,1721932.0
2025-04-23 09:30:00,48.87,49.7,48.69,49.46,1423080.0,48.87,49.7,48.69,49.46,1423080.0
2025-04-23 10:00:00,49.48,49.65,48.96,49.3,1085231.0,49.48,49.65,48.96,49.3,1085231.0
2025-04-23 10:30:00,49.29,49.51,49.02,49.05,603206.0,49.29,49.51,49.02,49.05,603206.0
2025-04-23 11:00:00,49.05,49.23,48.81,48.87,702972.0,49.05,49.23,48.81,48.87,702972.0
2025-04-23 11:30:00,48.88,49.1,48.6,48.68,801618.0,48.88,49.1,48.6,48.68,801618.0
2025-04-23 12:00:00,48.67,48.69,48.3,48.56,424021.0,48.67,48.69,48.3,48.56,424021.0
2025-04-23 12:30:00,48.57,48.82,48.56,48.67,507575.0,48.57,48.82,48.56,48.67,507575.0
2025-04-23 13:00:00,48.68,48.98,48.45,48.83,600956.0,48.68,48.98,48.45,48.83,600956.0
2025-04-23 13:30:00,48.83,48.9,48.54,48.82,808159.0,48.83,48.9,48.54,48.82,808159.0
2025-04-23 14:00:00,48.82,48.93,48.64,48.72,769989.0,48.82,48.93,48.64,48.72,769989.0
2025-04-23 14:30:00,48.72,48.81,48.51,48.56,644914.0,48.72,48.81,48.51,48.56,644914.0
2025-04-23 15:00:00,48.56,48.61,48.31,48.38,1003943.0,48.56,48.61,48.31,48.38,1003943.0
2025-04-23 15:30:00,48.38,48.87,48.21,48.74,3107678.0,48.38,48.87,48.21,48.74,3107678.0
2025-04-24 09:30:00,49.2,50.61,48.81,49.48,5463202.0,49.2,50.61,48.81,49.48,5463202.0
2025-04-24 10:00:00,49.45,49.45,48.4,49.31,2632691.0,49.45,49.45,48.4,49.31,2632691.0
2025-04-24 10:30:00,49.32,49.52,48.69,48.88,1616327.0,49.32,49.52,48.69,48.88,1616327.0
2025-04-24 11:00:00,48.88,49.62,48.77,49.34,1091571.0,48.88,49.62,48.77,49.34,1091571.0
2025-04-24 11:30:00,49.32,49.47,48.87,49.1,954923.0,49.32,49.47,48.87,49.1,954923.0
2025-04-24 12:00:00,49.11,49.32,48.96,49.22,841740.0,49.11,49.32,48.96,49.22,841740.0
2025-04-24 12:30:00,49.22,49.26,49.04,49.14,650309.0,49.22,49.26,49.04,49.14,650309.0
2025-04-24 13:00:00,49.13,49.25,48.99,49.13,728787.0,49.13,49.25,48.99,49.13,728787.0
2025-04-24 13:30:00,49.13,49.2,48.94,49.18,653257.0,49.13,49.2,48.94,49.18,653257.0
2025-04-24 14:00:00,49.18,49.39,49.17,49.33,730665.0,49.18,49.39,49.17,49.33,730665.0
2025-04-24 14:30:00,49.33,49.56,49.32,49.35,953961.0,49.33,49.56,49.32,49.35,953961.0
2025-04-24 15:00:00,49.35,49.42,49.12,49.3,1437776.0,49.35,49.42,49.12,49.3,1437776.0
2025-04-24 15:30:00,49.3,49.56,49.22,49.54,3352373.0,49.3,49.56,49.22,49.54,3352373.0
2025-04-25 09:30:00,49.5,50.37,49.27,49.72,1230788.0,49.5,50.37,49.27,49.72,1230788.0
2025-04-25 10:00:00,49.8,50.3,49.72,49.98,831845.0,49.8,50.3,49.72,49.98,831845.0
2025-04-25 10:30:00,49.99,50.25,49.92,50.15,629311.0,49.99,50.25,49.92,50.15,629311.0
2025-04-25 11:00:00,50.15,50.82,50.12,50.56,1220018.0,50.15,50.82,50.12,50.56,1220018.0
2025-04-25 11:30:00,50.56,51.38,50.54,51.27,1893356.0,50.56,51.38,50.54,51.27,1893356.0
2025-04-25 12:00:00,51.27,51.68,51.24,51.52,1280984.0,51.27,51.68,51.24,51.52,1280984.0
2025-04-25 12:30:00,51.5,51.65,51.44,51.6,1191415.0,51.5,51.65,51.44,51.6,1191415.0
2025-04-25 13:00:00,51.59,51.73,51.53,51.63,754400.0,51.59,51.73,51.53,51.63,754400.0
2025-04-25 13:30:00,51.63,51.76,51.25,51.43,840954.0,51.63,51.76,51.25,51.43,840954.0
2025-04-25 14:00:00,51.43,51.88,51.36,51.82,954146.0,51.43,51.88,51.36,51.82,954146.0
2025-04-25 14:30:00,51.82,52.01,51.75,51.82,1144912.0,51.82,52.01,51.75,51.82,1144912.0
2025-04-25 15:00:00,51.82,52.0,51.68,51.71,1299683.0,51.82,52.0,51.68,51.71,1299683.0
2025-04-25 15:30:00,51.71,52.02,51.59,51.77,4315700.0,51.71,52.02,51.59,51.77,4315700.0
2025-04-28 09:30:00,51.94,52.22,51.7,52.05,1873781.0,51.94,52.22,51.7,52.05,1873781.0
2025-04-28 10:00:00,52.06,52.51,52.01,52.16,1296500.0,52.06,52.51,52.01,52.16,1296500.0
2025-04-28 10:30:00,52.15,52.26,52.11,52.18,901047.0,52.15,52.26,52.11,52.18,901047.0
2025-04-28 11:00:00,52.17,52.26,51.32,51.33,1046150.0,52.17,52.26,51.32,51.33,1046150.0
2025-04-28 11:30:00,51.34,51.56,51.18,51.42,778306.0,51.34,51.56,51.18,51.42,778306.0
2025-04-28 12:00:00,51.42,51.44,51.21,51.22,465573.0,51.42,51.44,51.21,51.22,465573.0
2025-04-28 12:30:00,51.22,51.3,50.99,51.19,673827.0,51.22,51.3,50.99,51.19,673827.0
2025-04-28 13:00:00,51.19,51.22,50.97,50.98,506680.0,51.19,51.22,50.97,50.98,506680.0
2025-04-28 13:30:00,50.98,51.04,50.83,50.96,717431.0,50.98,51.04,50.83,50.96,717431.0
2025-04-28 14:00:00,50.97,51.08,50.77,51.07,774104.0,50.97,51.08,50.77,51.07,774104.0
2025-04-28 14:30:00,51.07,51.11,50.97,51.06,437563.0,51.07,51.11,50.97,51.06,437563.0
2025-04-28 15:00:00,51.06,51.08,50.77,50.83,679708.0,51.06,51.08,50.77,50.83,679708.0
2025-04-28 15:30:00,50.83,51.08,50.72,50.9,2016338.0,50.83,51.08,50.72,50.9,2016338.0
2025-04-29 09:30:00,50.62,50.81,50.15,50.31,709266.0,50.62,50.81,50.15,50.31,709266.0
2025-04-29 10:00:00,50.3,50.68,49.86,50.0,946326.0,50.3,50.68,49.86,50.0,946326.0
2025-04-29 10:30:00,50.0,50.47,49.93,50.45,645655.0,50.0,50.47,49.93,50.45,645655.0
2025-04-29 11:00:00,50.45,50.48,50.21,50.34,475177.0,50.45,50.48,50.21,50.34,475177.0
2025-04-29 11:30:00,50.35,50.44,50.13,50.37,802210.0,50.35,50.44,50.13,50.37,802210.0
2025-04-29 12:00:00,50.38,50.56,50.31,50.39,428945.0,50.38,50.56,50.31,50.39,428945.0
2025-04-29 12:30:00,50.39,50.5,50.32,50.39,646266.0,50.39,50.5,50.32,50.39,646266.0
2025-04-29 13:00:00,50.39,50.69,50.31,50.55,454080.0,50.39,50.69,50.31,50.55,454080.0
2025-04-29 13:30:00,50.55,50.85,50.51,50.84,429079.0,50.55,50.85,50.51,50.84,429079.0
2025-04-29 14:00:00,50.83,50.98,50.8,50.95,409845.0,50.83,50.98,50.8,50.95,409845.0
2025-04-29 14:30:00,50.95,51.01,50.8,50.82,452738.0,50.95,51.01,50.8,50.82,452738.0
2025-04-29 15:00:00,50.82,50.89,50.55,50.65,539591.0,50.82,50.89,50.55,50.65,539591.0
2025-04-29 15:30:00,50.65,50.75,50.54,50.65,1407986.0,50.65,50.75,50.54,50.65,1407986.0
2025-04-30 09:30:00,49.81,50.05,49.13,49.39,1046468.0,49.81,50.05,49.13,49.39,1046468.0
2025-04-30 10:00:00,49.39,50.02,49.36,49.98,576372.0,49.39,50.02,49.36,49.98,576372.0
2025-04-30 10:30:00,49.97,50.25,49.96,50.21,449147.0,49.97,50.25,49.96,50.21,449147.0
2025-04-30 11:00:00,50.21,50.35,50.19,50.22,319645.0,50.21,50.35,50.19,50.22,319645.0
2025-04-30 11:30:00,50.22,50.33,50.19,50.26,213089.0,50.22,50.33,50.19,50.26,213089.0
2025-04-30 12:00:00,50.26,50.32,49.91,49.99,498240.0,50.26,50.32,49.91,49.99,498240.0
2025-04-30 12:30:00,49.98,50.19,49.93,50.19,241666.0,49.98,50.19,49.93,50.19,241666.0
2025-04-30 13:00:00,50.18,50.27,49.96,50.13,301182.0,50.18,50.27,49.96,50.13,301182.0
2025-04-30 13:30:00,50.12,50.26,50.08,50.16,331886.0,50.12,50.26,50.08,50.16,331886.0
2025-04-30 14:00:00,50.16,50.38,50.07,50.17,326852.0,50.16,50.38,50.07,50.17,326852.0
2025-04-30 14:30:00,50.17,50.3,50.03,50.05,407093.0,50.17,50.3,50.03,50.05,407093.0
2025-04-30 15:00:00,50.05,50.18,49.96,50.01,521903.0,50.05,50.18,49.96,50.01,521903.0
2025-04-30 15:30:00,50.02,50.54,49.88,50.5,1856056.0,50.02,50.54,49.88,50.5,1856056.0
2025-05-01 09:30:00,50.72,50.96,50.14,50.57,707112.0,50.72,50.96,50.14,50.57,707112.0
2025-05-01 10:00:00,50.6,50.98,50.54,50.79,709321.0,50.6,50.98,50.54,50.79,709321.0
2025-05-01 10:30:00,50.79,50.94,50.7,50.83,321093.0,50.79,50.94,50.7,50.83,321093.0
2025-05-01 11:00:00,50.82,50.94,50.74,50.76,371754.0,50.82,50.94,50.74,50.76,371754.0
2025-05-01 11:30:00,50.77,50.78,50.23,50.32,380730.0,50.77,50.78,50.23,50.32,380730.0
2025-05-01 12:00:00,50.32,50.37,50.12,50.22,340489.0,50.32,50.37,50.12,50.22,340489.0
2025-05-01 12:30:00,50.22,50.39,50.19,50.27,386940.0,50.22,50.39,50.19,50.27,386940.0
2025-05-01 13:00:00,50.27,50.62,50.26,50.55,420967.0,50.27,50.62,50.26,50.55,420967.0
2025-05-01 13:30:00,50.55,50.59,50.41,50.47,243057.0,50.55,50.59,50.41,50.47,243057.0
2025-05-01 14:00:00,50.46,50.51,50.39,50.46,345055.0,50.46,50.51,50.39,50.46,345055.0
2025-05-01 14:30:00,50.45,50.55,50.4,50.46,293726.0,50.45,50.55,50.4,50.46,293726.0
2025-05-01 15:00:00,50.46,50.5,50.34,50.48,281223.0,50.46,50.5,50.34,50.48,281223.0
2025-05-01 15:30:00,50.48,50.52,50.25,50.32,1332684.0,50.48,50.52,50.25,50.32,1332684.0
2025-05-02 09:30:00,50.95,51.39,50.86,51.17,580841.0,50.95,51.39,50.86,51.17,580841.0
2025-05-02 10:00:00,51.18,51.5,51.07,51.29,548451.0,51.18,51.5,51.07,51.29,548451.0
2025-05-02 10:30:00,51.3,51.35,51.14,51.25,358508.0,51.3,51.35,51.14,51.25,358508.0
2025-05-02 11:00:00,51.25,51.35,51.07,51.1,326833.0,51.25,51.35,51.07,51.1,326833.0
2025-05-02 11:30:00,51.11,51.52,51.08,51.49,376365.0,51.11,51.52,51.08,51.49,376365.0
2025-05-02 12:00:00,51.49,51.7,51.45,51.63,425816.0,51.49,51.7,51.45,51.63,425816.0
2025-05-02 12:30:00,51.63,51.78,51.61,51.73,310868.0,51.63,51.78,51.61,51.73,310868.0
2025-05-02 13:00:00,51.73,51.75,51.46,51.47,334774.0,51.73,51.75,51.46,51.47,334774.0
2025-05-02 13:30:00,51.48,51.52,51.34,51.41,280999.0,51.48,51.52,51.34,51.41,280999.0
2025-05-02 14:00:00,51.4,51.48,51.27,51.42,380479.0,51.4,51.48,51.27,51.42,380479.0
2025-05-02 14:30:00,51.43,51.49,51.3,51.41,216895.0,51.43,51.49,51.3,51.41,216895.0
2025-05-02 15:00:00,51.41,51.54,51.34,51.5,339332.0,51.41,51.54,51.34,51.5,339332.0
2025-05-02 15:30:00,51.51,51.6,51.44,51.53,1119280.0,51.51,51.6,51.44,51.53,1119280.0
2025-05-05 09:30:00,51.05,51.12,50.0,50.29,948668.0,51.05,51.12,50.0,50.29,948668.0
2025-05-05 10:00:00,50.31,50.52,50.08,50.48,668988.0,50.31,50.52,50.08,50.48,668988.0
2025-05-05 10:30:00,50.47,50.78,50.43,50.72,522864.0,50.47,50.78,50.43,50.72,522864.0
2025-05-05 11:00:00,50.72,50.79,50.51,50.52,465506.0,50.72,50.79,50.51,50.52,465506.0
2025-05-05 11:30:00,50.53,50.57,50.39,50.52,306157.0,50.53,50.57,50.39,50.52,306157.0
2025-05-05 12:00:00,50.52,50.7,50.51,50.66,297424.0,50.52,50.7,50.51,50.66,297424.0
2025-05-05 12:30:00,50.66,50.67,50.48,50.49,489699.0,50.66,50.67,50.48,50.49,489699.0
2025-05-05 13:00:00,50.48,50.49,50.29,50.35,717690.0,50.48,50.49,50.29,50.35,717690.0
2025-05-05 13:30:00,50.34,50.5,50.31,50.39,457971.0,50.34,50.5,50.31,50.39,457971.0
2025-05-05 14:00:00,50.39,50.46,50.33,50.41,516106.0,50.39,50.46,50.33,50.41,516106.0
2025-05-05 14:30:00,50.39,50.43,50.29,50.33,392379.0,50.39,50.43,50.29,50.33,392379.0
2025-05-05 15:00:00,50.32,50.35,50.2,50.26,379112.0,50.32,50.35,50.2,50.26,379112.0
2025-05-05 15:30:00,50.26,50.29,49.98,50.02,1456459.0,50.26,50.29,49.98,50.02,1456459.0
2025-05-06 09:30:00,49.58,49.9,49.51,49.81,522620.0,49.58,49.9,49.51,49.81,522620.0
2025-05-06 10:00:00,49.82,50.49,49.76,50.42,536865.0,49.82,50.49,49.76,50.42,536865.0
2025-05-06 10:30:00,50.41,50.55,50.28,50.3,409148.0,50.41,50.55,50.28,50.3,409148.0
2025-05-06 11:00:00,50.3,50.62,50.29,50.59,262537.0,50.3,50.62,50.29,50.59,262537.0
2025-05-06 11:30:00,50.59,50.68,50.51,50.6,245626.0,50.59,50.68,50.51,50.6,245626.0
2025-05-06 12:00:00,50.59,50.92,50.56,50.68,365483.0,50.59,50.92,50.56,50.68,365483.0
2025-05-06 12:30:00,50.68,50.7,50.4,50.45,220736.0,50.68,50.7,50.4,50.45,220736.0
2025-05-06 13:00:00,50.44,50.57,50.42,50.45,280651.0,50.44,50.57,50.42,50.45,280651.0
2025-05-06 13:30:00,50.45,50.52,50.35,50.4,183486.0,50.45,50.52,50.35,50.4,183486.0
2025-05-06 14:00:00,50.4,50.62,50.39,50.61,242274.0,50.4,50.62,50.39,50.61,242274.0
2025-05-06 14:30:00,50.61,50.62,50.49,50.52,235245.0,50.61,50.62,50.49,50.52,235245.0
2025-05-06 15:00:00,50.51,50.53,50.29,50.3,320244.0,50.51,50.53,50.29,50.3,320244.0
2025-05-06 15:30:00,50.31,50.53,50.3,50.35,1217846.0,50.31,50.53,50.3,50.35,1217846.0
2025-05-07 09:30:00,50.54,50.69,50.24,50.46,373768.0,50.54,50.69,50.24,50.46,373768.0
2025-05-07 10:00:00,50.46,50.86,50.44,50.81,566877.0,50.46,50.86,50.44,50.81,566877.0
2025-05-07 10:30:00,50.8,50.9,50.62,50.7,365375.0,50.8,50.9,50.62,50.7,365375.0
2025-05-07 11:00:00,50.71,51.05,50.62,50.96,426023.0,50.71,51.05,50.62,50.96,426023.0
2025-05-07 11:30:00,50.96,51.08,50.89,51.05,310800.0,50.96,51.08,50.89,51.05,310800.0
2025-05-07 12:00:00,51.05,51.23,50.97,50.97,373140.0,51.05,51.23,50.97,50.97,373140.0
2025-05-07 12:30:00,50.98,51.22,50.91,51.2,230141.0,50.98,51.22,50.91,51.2,230141.0
2025-05-07 13:00:00,51.21,51.51,51.21,51.48,419401.0,51.21,51.51,51.21,51.48,419401.0
2025-05-07 13:30:00,51.48,51.83,51.45,51.75,741574.0,51.48,51.83,51.45,51.75,741574.0
2025-05-07 14:00:00,51.77,51.9,51.4,51.45,836163.0,51.77,51.9,51.4,51.45,836163.0
2025-05-07 14:30:00,51.45,51.74,51.24,51.52,693434.0,51.45,51.74,51.24,51.52,693434.0
2025-05-07 15:00:00,51.51,51.56,51.25,51.28,514107.0,51.51,51.56,51.25,51.28,514107.0
2025-05-07 15:30:00,51.28,51.8,51.25,51.63,1681574.0,51.28,51.8,51.25,51.63,1681574.0
2025-05-08 09:30:00,51.7,52.0,51.43,51.54,599560.0,51.7,52.0,51.43,51.54,599560.0
2025-05-08 10:00:00,51.54,51.75,51.49,51.57,519133.0,51.54,51.75,51.49,51.57,519133.0
2025-05-08 10:30:00,51.57,51.72,51.37,51.46,323850.0,51.57,51.72,51.37,51.46,323850.0
2025-05-08 11:00:00,51.46,51.77,51.36,51.68,341668.0,51.46,51.77,51.36,51.68,341668.0
2025-05-08 11:30:00,51.68,51.91,51.57,51.8,336634.0,51.68,51.91,51.57,51.8,336634.0
2025-05-08 12:00:00,51.8,52.08,51.76,52.08,749041.0,51.8,52.08,51.76,52.08,749041.0
2025-05-08 12:30:00,52.08,52.17,52.01,52.16,291578.0,52.08,52.17,52.01,52.16,291578.0
2025-05-08 13:00:00,52.16,52.17,51.96,52.01,320340.0,52.16,52.17,51.96,52.01,320340.0
2025-05-08 13:30:00,52.01,52.07,51.93,51.94,252259.0,52.01,52.07,51.93,51.94,252259.0
2025-05-08 14:00:00,51.94,52.15,51.93,52.02,549408.0,51.94,52.15,51.93,52.02,549408.0
2025-05-08 14:30:00,52.03,52.12,51.94,51.95,582914.0,52.03,52.12,51.94,51.95,582914.0
2025-05-08 15:00:00,51.95,52.03,51.76,51.95,522700.0,51.95,52.03,51.76,51.95,522700.0
2025-05-08 15:30:00,51.95,51.96,51.41,51.48,1161915.0,51.95,51.96,51.41,51.48,1161915.0
2025-05-09 09:30:00,51.27,51.27,50.02,50.41,1125954.0,51.27,51.27,50.02,50.41,1125954.0
2025-05-09 10:00:00,50.41,50.54,49.92,49.98,748051.0,50.41,50.54,49.92,49.98,748051.0
2025-05-09 10:30:00,50.0,50.02,49.75,49.96,951774.0,50.0,50.02,49.75,49.96,951774.0
2025-05-09 11:00:00,49.96,50.0,49.57,49.66,1035169.0,49.96,50.0,49.57,49.66,1035169.0
2025-05-09 11:30:00,49.65,49.74,49.41,49.61,1056631.0,49.65,49.74,49.41,49.61,1056631.0
2025-05-09 12:00:00,49.61,49.76,49.53,49.62,502217.0,49.61,49.76,49.53,49.62,502217.0
2025-05-09 12:30:00,49.61,49.69,49.42,49.5,557886.0,49.61,49.69,49.42,49.5,557886.0
2025-05-09 13:00:00,49.51,49.73,49.46,49.66,528605.0,49.51,49.73,49.46,49.66,528605.0
2025-05-09 13:30:00,49.66,49.85,49.59,49.83,498039.0,49.66,49.85,49.59,49.83,498039.0
2025-05-09 14:00:00,49.83,50.0,49.79,49.84,726058.0,49.83,50.0,49.79,49.84,726058.0
2025-05-09 14:30:00,49.83,50.06,49.81,49.95,644354.0,49.83,50.06,49.81,49.95,644354.0
2025-05-09 15:00:00,49.96,50.03,49.86,49.97,407422.0,49.96,50.03,49.86,49.97,407422.0
2025-05-09 15:30:00,49.97,50.03,49.67,49.73,2347636.0,49.97,50.03,49.67,49.73,2347636.0
2025-05-12 09:30:00,51.15,51.16,50.19,50.28,1351934.0,51.15,51.16,50.19,50.28,1351934.0
2025-05-12 10:00:00,50.28,50.67,50.28,50.53,724273.0,50.28,50.67,50.28,50.53,724273.0
2025-05-12 10:30:00,50.53,50.59,50.37,50.54,912332.0,50.53,50.59,50.37,50.54,912332.0
2025-05-12 11:00:00,50.54,50.6,50.2,50.3,724289.0,50.54,50.6,50.2,50.3,724289.0
2025-05-12 11:30:00,50.3,50.39,50.24,50.3,439206.0,50.3,50.39,50.24,50.3,439206.0
2025-05-12 12:00:00,50.3,50.47,50.26,50.41,500528.0,50.3,50.47,50.26,50.41,500528.0
2025-05-12 12:30:00,50.41,50.48,50.39,50.45,397678.0,50.41,50.48,50.39,50.45,397678.0
2025-05-12 13:00:00,50.45,50.66,50.44,50.63,604770.0,50.45,50.66,50.44,50.63,604770.0
2025-05-12 13:30:00,50.63,50.8,50.56,50.73,812458.0,50.63,50.8,50.56,50.73,812458.0
2025-05-12 14:00:00,50.73,50.85,50.69,50.72,552043.0,50.73,50.85,50.69,50.72,552043.0
2025-05-12 14:30:00,50.73,50.75,50.49,50.54,522167.0,50.73,50.75,50.49,50.54,522167.0
2025-05-12 15:00:00,50.54,50.67,50.5,50.56,889738.0,50.54,50.67,50.5,50.56,889738.0
2025-05-12 15:30:00,50.56,50.78,50.52,50.76,2419124.0,50.56,50.78,50.52,50.76,2419124.0
2025-05-13 09:30:00,50.78,50.81,50.21,50.76,850728.0,50.78,50.81,50.21,50.76,850728.0
2025-05-13 10:00:00,50.76,51.33,50.71,50.92,1042747.0,50.76,51.33,50.71,50.92,1042747.0
2025-05-13 10:30:00,50.92,51.14,50.52,50.54,854736.0,50.92,51.14,50.52,50.54,854736.0
2025-05-13 11:00:00,50.54,50.84,50.43,50.71,948517.0,50.54,50.84,50.43,50.71,948517.0
2025-05-13 11:30:00,50.7,50.79,50.54,50.63,604059.0,50.7,50.79,50.54,50.63,604059.0
2025-05-13 12:00:00,50.63,50.66,50.51,50.56,338969.0,50.63,50.66,50.51,50.56,338969.0
2025-05-13 12:30:00,50.55,50.59,50.34,50.35,571695.0,50.55,50.59,50.34,50.35,571695.0
2025-05-13 13:00:00,50.34,50.52,50.21,50.44,546977.0,50.34,50.52,50.21,50.44,546977.0
2025-05-13 13:30:00,50.45,50.54,50.41,50.41,288983.0,50.45,50.54,50.41,50.41,288983.0
2025-05-13 14:00:00,50.42,50.56,50.34,50.53,417123.0,50.42,50.56,50.34,50.53,417123.0
2025-05-13 14:30:00,50.53,50.65,50.49,50.64,399694.0,50.53,50.65,50.49,50.64,399694.0
2025-05-13 15:00:00,50.64,50.7,50.55,50.68,392839.0,50.64,50.7,50.55,50.68,392839.0
2025-05-13 15:30:00,50.69,50.83,50.61,50.65,1628902.0,50.69,50.83,50.61,50.65,1628902.0
2025-05-14 09:30:00,50.65,51.3,50.65,51.12,839680.0,50.65,51.3,50.65,51.12,839680.0
2025-05-14 10:00:00,51.12,51.39,51.08,51.3,425319.0,51.12,51.39,51.08,51.3,425319.0
2025-05-14 10:30:00,51.3,51.55,51.29,51.48,428911.0,51.3,51.55,51.29,51.48,428911.0
2025-05-14 11:00:00,51.48,51.69,51.32,51.64,366011.0,51.48,51.69,51.32,51.64,366011.0
2025-05-14 11:30:00,51.64,51.83,51.58,51.73,362378.0,51.64,51.83,51.58,51.73,362378.0
2025-05-14 12:00:00,51.73,52.11,51.71,52.07,443820.0,51.73,52.11,51.71,52.07,443820.0
2025-05-14 12:30:00,52.08,52.38,52.07,52.21,775770.0,52.08,52.38,52.07,52.21,775770.0
2025-05-14 13:00:00,52.2,52.44,52.09,52.42,761266.0,52.2,52.44,52.09,52.42,761266.0
2025-05-14 13:30:00,52.41,52.69,52.39,52.45,786529.0,52.41,52.69,52.39,52.45,786529.0
2025-05-14 14:00:00,52.45,52.51,52.14,52.14,569854.0,52.45,52.51,52.14,52.14,569854.0
2025-05-14 14:30:00,52.14,52.28,52.09,52.19,454427.0,52.14,52.28,52.09,52.19,454427.0
2025-05-14 15:00:00,52.19,52.3,52.11,52.29,864739.0,52.19,52.3,52.11,52.29,864739.0
2025-05-14 15:30:00,52.29,52.36,52.18,52.25,1646224.0,52.29,52.36,52.18,52.25,1646224.0
2025-05-15 09:30:00,51.86,52.38,51.62,51.91,633398.0,51.86,52.38,51.62,51.91,633398.0
2025-05-15 10:00:00,51.91,52.06,51.69,51.73,546884.0,51.91,52.06,51.69,51.73,546884.0
2025-05-15 10:30:00,51.73,51.96,51.73,51.92,515651.0,51.73,51.96,51.73,51.92,515651.0
2025-05-15 11:00:00,51.91,52.19,51.9,52.13,516626.0,51.91,52.19,51.9,52.13,516626.0
2025-05-15 11:30:00,52.13,52.23,51.97,52.04,445536.0,52.13,52.23,51.97,52.04,445536.0
2025-05-15 12:00:00,52.04,52.16,51.99,52.07,386020.0,52.04,52.16,51.99,52.07,386020.0
2025-05-15 12:30:00,52.06,52.2,52.02,52.19,327563.0,52.06,52.2,52.02,52.19,327563.0
2025-05-15 13:00:00,52.19,52.35,52.17,52.27,450872.0,52.19,52.35,52.17,52.27,450872.0
2025-05-15 13:30:00,52.26,52.3,52.13,52.19,409848.0,52.26,52.3,52.13,52.19,409848.0
2025-05-15 14:00:00,52.19,52.19,52.03,52.13,267785.0,52.19,52.19,52.03,52.13,267785.0
2025-05-15 14:30:00,52.12,52.22,52.1,52.14,354000.0,52.12,52.22,52.1,52.14,354000.0
2025-05-15 15:00:00,52.14,52.16,52.03,52.05,342898.0,52.14,52.16,52.03,52.05,342898.0
2025-05-15 15:30:00,52.06,52.13,51.99,52.05,1196893.0,52.06,52.13,51.99,52.05,1196893.0
2025-05-16 09:30:00,52.03,52.03,51.37,51.74,919240.0,52.03,52.03,51.37,51.74,919240.0
2025-05-16 10:00:00,51.72,51.88,51.45,51.75,445608.0,51.72,51.88,51.45,51.75,445608.0
2025-05-16 10:30:00,51.75,51.79,51.48,51.72,505313.0,51.75,51.79,51.48,51.72,505313.0
2025-05-16 11:00:00,51.72,51.93,51.68,51.91,376086.0,51.72,51.93,51.68,51.91,376086.0
2025-05-16 11:30:00,51.92,52.1,51.91,52.1,345165.0,51.92,52.1,51.91,52.1,345165.0
2025-05-16 12:00:00,52.1,52.35,52.08,52.3,381306.0,52.1,52.35,52.08,52.3,381306.0
2025-05-16 12:30:00,52.29,52.37,52.28,52.34,264125.0,52.29,52.37,52.28,52.34,264125.0
2025-05-16 13:00:00,52.33,52.39,52.29,52.35,339835.0,52.33,52.39,52.29,52.35,339835.0
2025-05-16 13:30:00,52.35,52.4,52.23,52.32,276945.0,52.35,52.4,52.23,52.32,276945.0
2025-05-16 14:00:00,52.33,52.34,52.2,52.3,410518.0,52.33,52.34,52.2,52.3,410518.0
2025-05-16 14:30:00,52.3,52.39,52.27,52.36,354352.0,52.3,52.39,52.27,52.36,354352.0
2025-05-16 15:00:00,52.36,52.42,52.35,52.36,468565.0,52.36,52.42,52.35,52.36,468565.0
2025-05-16 15:30:00,52.35,52.45,52.28,52.33,1494995.0,52.35,52.45,52.28,52.33,1494995.0
2025-05-19 09:30:00,51.81,52.3,51.77,52.25,527981.0,51.81,52.3,51.77,52.25,527981.0
2025-05-19 10:00:00,52.24,52.56,52.15,52.26,474711.0,52.24,52.56,52.15,52.26,474711.0
2025-05-19 10:30:00,52.26,52.28,52.15,52.2,331037.0,52.26,52.28,52.15,52.2,331037.0
2025-05-19 11:00:00,52.21,52.32,52.15,52.25,269590.0,52.21,52.32,52.15,52.25,269590.0
2025-05-19 11:30:00,52.24,52.31,52.19,52.28,202768.0,52.24,52.31,52.19,52.28,202768.0
2025-05-19 12:00:00,52.29,52.45,52.28,52.38,260420.0,52.29,52.45,52.28,52.38,260420.0
2025-05-19 12:30:00,52.38,52.39,52.3,52.32,242464.0,52.38,52.39,52.3,52.32,242464.0
2025-05-19 13:00:00,52.32,52.34,52.16,52.18,249699.0,52.32,52.34,52.16,52.18,249699.0
2025-05-19 13:30:00,52.18,52.22,52.06,52.08,346119.0,52.18,52.22,52.06,52.08,346119.0
2025-05-19 14:00:00,52.07,52.13,52.02,52.05,294381.0,52.07,52.13,52.02,52.05,294381.0
2025-05-19 14:30:00,52.05,52.23,52.04,52.16,259621.0,52.05,52.23,52.04,52.16,259621.0
2025-05-19 15:00:00,52.16,52.27,52.14,52.26,270958.0,52.16,52.27,52.14,52.26,270958.0
2025-05-19 15:30:00,52.26,52.29,52.14,52.28,994968.0,52.26,52.29,52.14,52.28,994968.0
2025-05-20 09:30:00,51.91,52.07,51.71,51.82,499335.0,51.91,52.07,51.71,51.82,499335.0
2025-05-20 10:00:00,51.83,52.14,51.79,52.09,293136.0,51.83,52.14,51.79,52.09,293136.0
2025-05-20 10:30:00,52.09,52.18,51.99,52.05,358346.0,52.09,52.18,51.99,52.05,358346.0
2025-05-20 11:00:00,52.05,52.09,51.93,51.98,399259.0,52.05,52.09,51.93,51.98,399259.0
2025-05-20 11:30:00,51.98,52.01,51.85,51.87,183823.0,51.98,52.01,51.85,51.87,183823.0
2025-05-20 12:00:00,51.87,51.89,51.67,51.68,263204.0,51.87,51.89,51.67,51.68,263204.0
2025-05-20 12:30:00,51.68,51.78,51.63,51.68,231635.0,51.68,51.78,51.63,51.68,231635.0
2025-05-20 13:00:00,51.67,51.72,51.5,51.58,318634.0,51.67,51.72,51.5,51.58,318634.0
2025-05-20 13:30:00,51.59,51.6,51.44,51.48,259691.0,51.59,51.6,51.44,51.48,259691.0
2025-05-20 14:00:00,51.48,51.57,51.39,51.44,403975.0,51.48,51.57,51.39,51.44,403975.0
2025-05-20 14:30:00,51.44,51.61,51.36,51.57,457720.0,51.44,51.61,51.36,51.57,457720.0
2025-05-20 15:00:00,51.55,51.57,51.43,51.47,452845.0,51.55,51.57,51.43,51.47,452845.0
2025-05-20 15:30:00,51.48,51.55,51.39,51.49,1553781.0,51.48,51.55,51.39,51.49,1553781.0
2025-05-21 09:30:00,51.0,51.1,50.67,50.93,815101.0,51.0,51.1,50.67,50.93,815101.0
2025-05-21 10:00:00,50.92,51.02,50.76,50.8,649208.0,50.92,51.02,50.76,50.8,649208.0
2025-05-21 10:30:00,50.8,50.98,50.76,50.98,345557.0,50.8,50.98,50.76,50.98,345557.0
2025-05-21 11:00:00,50.97,51.1,50.91,51.06,393337.0,50.97,51.1,50.91,51.06,393337.0
2025-05-21 11:30:00,51.06,51.12,50.99,51.09,249441.0,51.06,51.12,50.99,51.09,249441.0
2025-05-21 12:00:00,51.09,51.17,51.01,51.12,265691.0,51.09,51.17,51.01,51.12,265691.0
2025-05-21 12:30:00,51.11,51.18,51.08,51.1,202758.0,51.11,51.18,51.08,51.1,202758.0
2025-05-21 13:00:00,51.11,51.18,50.69,50.74,1062346.0,51.11,51.18,50.69,50.74,1062346.0
2025-05-21 13:30:00,50.72,51.07,50.67,50.98,588221.0,50.72,51.07,50.67,50.98,588221.0
2025-05-21 14:00:00,50.98,51.01,50.8,50.97,390382.0,50.98,51.01,50.8,50.97,390382.0
2025-05-21 14:30:00,50.97,51.1,50.9,50.93,373101.0,50.97,51.1,50.9,50.93,373101.0
2025-05-21 15:00:00,50.94,50.95,50.67,50.77,608173.0,50.94,50.95,50.67,50.77,608173.0
2025-05-21 15:30:00,50.77,50.92,50.74,50.78,1790552.0,50.77,50.92,50.74,50.78,1790552.0
2025-05-22 09:30:00,50.73,50.93,50.61,50.89,567132.0,50.73,50.93,50.61,50.89,567132.0
2025-05-22 10:00:00,50.89,50.91,50.36,50.51,538745.0,50.89,50.91,50.36,50.51,538745.0
2025-05-22 10:30:00,50.51,50.54,50.22,50.29,524007.0,50.51,50.54,50.22,50.29,524007.0
2025-05-22 11:00:00,50.3,50.52,50.3,50.43,277500.0,50.3,50.52,50.3,50.43,277500.0
2025-05-22 11:30:00,50.43,50.58,50.43,50.55,248524.0,50.43,50.58,50.43,50.55,248524.0
2025-05-22 12:00:00,50.55,50.79,50.54,50.68,303967.0,50.55,50.79,50.54,50.68,303967.0
2025-05-22 12:30:00,50.68,50.7,50.55,50.59,315274.0,50.68,50.7,50.55,50.59,315274.0
2025-05-22 13:00:00,50.59,50.7,50.5,50.68,319480.0,50.59,50.7,50.5,50.68,319480.0
2025-05-22 13:30:00,50.68,50.79,50.66,50.73,254855.0,50.68,50.79,50.66,50.73,254855.0
2025-05-22 14:00:00,50.73,50.82,50.73,50.76,208470.0,50.73,50.82,50.73,50.76,208470.0
2025-05-22 14:30:00,50.76,50.8,50.7,50.77,236627.0,50.76,50.8,50.7,50.77,236627.0
2025-05-22 15:00:00,50.77,50.87,50.72,50.84,469283.0,50.77,50.87,50.72,50.84,469283.0
2025-05-22 15:30:00,50.85,50.86,50.61,50.78,1998742.0,50.85,50.86,50.61,50.78,1998742.0
2025-05-23 09:30:00,50.1,50.63,50.1,50.52,492967.0,50.1,50.63,50.1,50.52,492967.0
2025-05-23 10:00:00,50.53,50.83,50.53,50.65,371538.0,50.53,50.83,50.53,50.65,371538.0
2025-05-23 10:30:00,50.65,50.82,50.5,50.53,364885.0,50.65,50.82,50.5,50.53,364885.0
2025-05-23 11:00:00,50.53,50.58,50.37,50.51,506037.0,50.53,50.58,50.37,50.51,506037.0
2025-05-23 11:30:00,50.5,50.72,50.48,50.58,474651.0,50.5,50.72,50.48,50.58,474651.0
2025-05-23 12:00:00,50.57,50.62,50.43,50.45,295712.0,50.57,50.62,50.43,50.45,295712.0
2025-05-23 12:30:00,50.45,50.51,50.38,50.42,283921.0,50.45,50.51,50.38,50.42,283921.0
2025-05-23 13:00:00,50.43,50.63,50.39,50.6,368387.0,50.43,50.63,50.39,50.6,368387.0
2025-05-23 13:30:00,50.59,50.68,50.5,50.66,304390.0,50.59,50.68,50.5,50.66,304390.0
2025-05-23 14:00:00,50.66,50.74,50.44,50.46,673653.0,50.66,50.74,50.44,50.46,673653.0
2025-05-23 14:30:00,50.46,50.64,50.45,50.58,283659.0,50.46,50.64,50.45,50.58,283659.0
2025-05-23 15:00:00,50.58,50.68,50.51,50.58,419333.0,50.58,50.68,50.51,50.58,419333.0
2025-05-23 15:30:00,50.58,50.7,50.53,50.64,1208922.0,50.58,50.7,50.53,50.64,1208922.0
2025-05-27 09:30:00,51.19,51.36,50.93,51.1,742984.0,51.19,51.36,50.93,51.1,742984.0
2025-05-27 10:00:00,51.11,51.24,50.94,51.16,712724.0,51.11,51.24,50.94,51.16,712724.0
2025-05-27 10:30:00,51.16,51.23,50.94,50.95,522564.0,51.16,51.23,50.94,50.95,522564.0
2025-05-27 11:00:00,50.96,51.0,50.85,50.94,467957.0,50.96,51.0,50.85,50.94,467957.0
2025-05-27 11:30:00,50.93,51.03,50.82,50.84,424423.0,50.93,51.03,50.82,50.84,424423.0
2025-05-27 12:00:00,50.84,51.01,50.78,50.98,618343.0,50.84,51.01,50.78,50.98,618343.0
2025-05-27 12:30:00,50.97,51.16,50.91,51.12,572928.0,50.97,51.16,50.91,51.12,572928.0
2025-05-27 13:00:00,51.12,51.38,51.11,51.34,565705.0,51.12,51.38,51.11,51.34,565705.0
2025-05-27 13:30:00,51.34,51.43,51.3,51.31,473161.0,51.34,51.43,51.3,51.31,473161.0
2025-05-27 14:00:00,51.32,51.36,51.24,51.33,429132.0,51.32,51.36,51.24,51.33,429132.0
2025-05-27 14:30:00,51.32,51.35,51.11,51.13,482979.0,51.32,51.35,51.11,51.13,482979.0
2025-05-27 15:00:00,51.12,51.19,51.02,51.04,503000.0,51.12,51.19,51.02,51.04,503000.0
2025-05-27 15:30:00,51.04,51.07,50.93,51.02,1510358.0,51.04,51.07,50.93,51.02,1510358.0
2025-05-28 09:30:00,51.07,51.2,50.51,50.52,881766.0,51.07,51.2,50.51,50.52,881766.0
2025-05-28 10:00:00,50.54,50.79,50.36,50.41,817826.0,50.54,50.79,50.36,50.41,817826.0
2025-05-28 10:30:00,50.41,50.42,50.09,50.09,586284.0,50.41,50.42,50.09,50.09,586284.0
2025-05-28 11:00:00,50.09,50.37,50.03,50.25,567403.0,50.09,50.37,50.03,50.25,567403.0
2025-05-28 11:30:00,50.24,50.24,50.06,50.13,554348.0,50.24,50.24,50.06,50.13,554348.0
2025-05-28 12:00:00,50.13,50.29,50.13,50.18,313673.0,50.13,50.29,50.13,50.18,313673.0
2025-05-28 12:30:00,50.18,50.34,50.13,50.28,248027.0,50.18,50.34,50.13,50.28,248027.0
2025-05-28 13:00:00,50.28,50.35,50.2,50.22,224748.0,50.28,50.35,50.2,50.22,224748.0
2025-05-28 13:30:00,50.23,50.25,50.08,50.12,215984.0,50.23,50.25,50.08,50.12,215984.0
2025-05-28 14:00:00,50.11,50.24,50.1,50.12,623462.0,50.11,50.24,50.1,50.12,623462.0
2025-05-28 14:30:00,50.12,50.12,49.83,50.09,634774.0,50.12,50.12,49.83,50.09,634774.0
2025-05-28 15:00:00,50.08,50.16,50.06,50.14,445685.0,50.08,50.16,50.06,50.14,445685.0
2025-05-28 15:30:00,50.13,50.16,49.97,50.07,1436012.0,50.13,50.16,49.97,50.07,1436012.0
2025-05-29 09:30:00,50.2,50.38,49.9,50.34,671437.0,50.2,50.38,49.9,50.34,671437.0
2025-05-29 10:00:00,50.32,50.46,50.13,50.26,514947.0,50.32,50.46,50.13,50.26,514947.0
2025-05-29 10:30:00,50.26,50.58,50.25,50.48,438990.0,50.26,50.58,50.25,50.48,438990.0
2025-05-29 11:00:00,50.48,50.51,50.29,50.33,301604.0,50.48,50.51,50.29,50.33,301604.0
2025-05-29 11:30:00,50.33,50.33,49.89,49.93,358470.0,50.33,50.33,49.89,49.93,358470.0
2025-05-29 12:00:00,49.93,50.07,49.84,50.04,279809.0,49.93,50.07,49.84,50.04,279809.0
2025-05-29 12:30:00,50.04,50.14,50.0,50.1,211681.0,50.04,50.14,50.0,50.1,211681.0
2025-05-29 13:00:00,50.1,50.17,49.93,49.96,259669.0,50.1,50.17,49.93,49.96,259669.0
2025-05-29 13:30:00,49.96,50.03,49.79,49.83,391017.0,49.96,50.03,49.79,49.83,391017.0
2025-05-29 14:00:00,49.83,49.89,49.74,49.83,321438.0,49.83,49.89,49.74,49.83,321438.0
2025-05-29 14:30:00,49.83,49.93,49.82,49.87,265779.0,49.83,49.93,49.82,49.87,265779.0
2025-05-29 15:00:00,49.88,49.89,49.75,49.77,345329.0,49.88,49.89,49.75,49.77,345329.0
2025-05-29 15:30:00,49.77,49.87,49.67,49.74,1060954.0,49.77,49.87,49.67,49.74,1060954.0
2025-05-30 09:30:00,49.71,49.81,49.31,49.33,675697.0,49.71,49.81,49.31,49.33,675697.0
2025-05-30 10:00:00,49.35,49.57,49.35,49.48,606993.0,49.35,49.57,49.35,49.48,606993.0
2025-05-30 10:30:00,49.47,49.6,49.43,49.46,635029.0,49.47,49.6,49.43,49.46,635029.0
2025-05-30 11:00:00,49.46,49.78,49.46,49.72,674909.0,49.46,49.78,49.46,49.72,674909.0
2025-05-30 11:30:00,49.73,49.81,49.6,49.64,311167.0,49.73,49.81,49.6,49.64,311167.0
2025-05-30 12:00:00,49.64,49.66,49.42,49.5,261551.0,49.64,49.66,49.42,49.5,261551.0
2025-05-30 12:30:00,49.5,49.67,49.43,49.63,500844.0,49.5,49.67,49.43,49.63,500844.0
2025-05-30 13:00:00,49.63,49.78,49.6,49.66,389228.0,49.63,49.78,49.6,49.66,389228.0
2025-05-30 13:30:00,49.66,49.81,49.64,49.75,292867.0,49.66,49.81,49.64,49.75,292867.0
2025-05-30 14:00:00,49.76,50.07,49.75,50.05,603076.0,49.76,50.07,49.75,50.05,603076.0
2025-05-30 14:30:00,50.05,50.15,49.99,50.13,375009.0,50.05,50.15,49.99,50.13,375009.0
2025-05-30 15:00:00,50.13,50.34,50.12,50.28,554677.0,50.13,50.34,50.12,50.28,554677.0
2025-05-30 15:30:00,50.28,50.3,50.06,50.08,1363614.0,50.28,50.3,50.06,50.08,1363614.0
2025-06-02 09:30:00,49.7,49.89,48.97,49.0,693267.0,49.7,49.89,48.97,49.0,693267.0
2025-06-02 10:00:00,48.99,49.03,48.75,48.8,825137.0,48.99,49.03,48.75,48.8,825137.0
2025-06-02 10:30:00,48.8,49.0,48.72,48.97,606849.0,48.8,49.0,48.72,48.97,606849.0
2025-06-02 11:00:00,48.97,49.16,48.82,49.11,589003.0,48.97,49.16,48.82,49.11,589003.0
2025-06-02 11:30:00,49.12,49.33,49.07,49.22,465555.0,49.12,49.33,49.07,49.22,465555.0
2025-06-02 12:00:00,49.23,49.43,49.22,49.28,369349.0,49.23,49.43,49.22,49.28,369349.0
2025-06-02 12:30:00,49.28,49.37,49.1,49.36,312852.0,49.28,49.37,49.1,49.36,312852.0
2025-06-02 13:00:00,49.36,49.44,49.3,49.39,330452.0,49.36,49.44,49.3,49.39,330452.0
2025-06-02 13:30:00,49.38,49.54,49.38,49.48,383431.0,49.38,49.54,49.38,49.48,383431.0
2025-06-02 14:00:00,49.48,49.64,49.47,49.59,547997.0,49.48,49.64,49.47,49.59,547997.0
2025-06-02 14:30:00,49.58,49.67,49.53,49.66,577408.0,49.58,49.67,49.53,49.66,577408.0
2025-06-02 15:00:00,49.66,49.76,49.62,49.7,533499.0,49.66,49.76,49.62,49.7,533499.0
2025-06-02 15:30:00,49.7,49.85,49.63,49.83,1641654.0,49.7,49.85,49.63,49.83,1641654.0
2025-06-03 09:30:00,49.73,49.83,49.19,49.22,611025.0,49.73,49.83,49.19,49.22,611025.0
2025-06-03 10:00:00,49.22,49.35,49.13,49.27,582696.0,49.22,49.35,49.13,49.27,582696.0
2025-06-03 10:30:00,49.27,49.49,49.22,49.47,788531.0,49.27,49.49,49.22,49.47,788531.0
2025-06-03 11:00:00,49.47,49.63,49.41,49.46,654672.0,49.47,49.63,49.41,49.46,654672.0
2025-06-03 11:30:00,49.45,49.73,49.44,49.72,602629.0,49.45,49.73,49.44,49.72,602629.0
2025-06-03 12:00:00,49.72,49.88,49.71,49.88,527006.0,49.72,49.88,49.71,49.88,527006.0
2025-06-03 12:30:00,49.88,50.34,49.78,50.3,1168455.0,49.88,50.34,49.78,50.3,1168455.0
2025-06-03 13:00:00,50.3,50.47,50.22,50.43,532277.0,50.3,50.47,50.22,50.43,532277.0
2025-06-03 13:30:00,50.43,50.43,50.21,50.23,589595.0,50.43,50.43,50.21,50.23,589595.0
2025-06-03 14:00:00,50.26,50.31,50.15,50.18,445534.0,50.26,50.31,50.15,50.18,445534.0
2025-06-03 14:30:00,50.2,50.2,50.08,50.12,369900.0,50.2,50.2,50.08,50.12,369900.0
2025-06-03 15:00:00,50.12,50.26,50.1,50.18,413543.0,50.12,50.26,50.1,50.18,413543.0
2025-06-03 15:30:00,50.18,50.21,50.0,50.08,1975107.0,50.18,50.21,50.0,50.08,1975107.0
2025-06-04 09:30:00,50.21,51.23,50.07,51.13,908916.0,50.21,51.23,50.07,51.13,908916.0
2025-06-04 10:00:00,51.12,51.63,51.02,51.62,834014.0,51.12,51.63,51.02,51.62,834014.0
2025-06-04 10:30:00,51.61,51.96,51.59,51.86,1080620.0,51.61,51.96,51.59,51.86,1080620.0
2025-06-04 11:00:00,51.86,52.28,51.79,52.07,1465109.0,51.86,52.28,51.79,52.07,1465109.0
2025-06-04 11:30:00,52.07,52.39,51.93,52.35,1530893.0,52.07,52.39,51.93,52.35,1530893.0
2025-06-04 12:00:00,52.34,52.35,51.99,52.05,1182835.0,52.34,52.35,51.99,52.05,1182835.0
2025-06-04 12:30:00,52.05,52.21,52.03,52.12,610321.0,52.05,52.21,52.03,52.12,610321.0
2025-06-04 13:00:00,52.12,52.16,52.01,52.1,737624.0,52.12,52.16,52.01,52.1,737624.0
2025-06-04 13:30:00,52.09,52.26,52.07,52.22,830444.0,52.09,52.26,52.07,52.22,830444.0
2025-06-04 14:00:00,52.22,52.23,52.09,52.12,326590.0,52.22,52.23,52.09,52.12,326590.0
2025-06-04 14:30:00,52.12,52.16,52.06,52.14,372647.0,52.12,52.16,52.06,52.14,372647.0
2025-06-04 15:00:00,52.14,52.28,52.11,52.14,963455.0,52.14,52.28,52.11,52.14,963455.0
2025-06-04 15:30:00,52.13,52.21,52.05,52.16,1923943.0,52.13,52.21,52.05,52.16,1923943.0
2025-06-05 09:30:00,52.45,52.71,52.19,52.52,772854.0,52.45,52.71,52.19,52.52,772854.0
2025-06-05 10:00:00,52.5,53.45,52.5,53.34,1453329.0,52.5,53.45,52.5,53.34,1453329.0
2025-06-05 10:30:00,53.34,53.65,53.12,53.6,1042255.0,53.34,53.65,53.12,53.6,1042255.0
2025-06-05 11:00:00,53.6,53.86,53.4,53.41,1517570.0,53.6,53.86,53.4,53.41,1517570.0
2025-06-05 11:30:00,53.41,53.49,53.13,53.48,1096340.0,53.41,53.49,53.13,53.48,1096340.0
2025-06-05 12:00:00,53.49,53.54,53.15,53.23,675398.0,53.49,53.54,53.15,53.23,675398.0
2025-06-05 12:30:00,53.23,53.34,52.94,53.02,538578.0,53.23,53.34,52.94,53.02,538578.0
2025-06-05 13:00:00,53.03,53.16,52.96,53.15,699885.0,53.03,53.16,52.96,53.15,699885.0
2025-06-05 13:30:00,53.15,53.3,53.06,53.08,709887.0,53.15,53.3,53.06,53.08,709887.0
2025-06-05 14:00:00,53.08,53.21,53.03,53.15,514600.0,53.08,53.21,53.03,53.15,514600.0
2025-06-05 14:30:00,53.15,53.16,52.86,52.88,559607.0,53.15,53.16,52.86,52.88,559607.0
2025-06-05 15:00:00,52.88,52.9,52.31,52.57,779718.0,52.88,52.9,52.31,52.57,779718.0
2025-06-05 15:30:00,52.57,52.8,52.5,52.61,2728594.0,52.57,52.8,52.5,52.61,2728594.0
2025-06-06 09:30:00,52.89,53.12,52.5,52.59,924509.0,52.89,53.12,52.5,52.59,924509.0
2025-06-06 10:00:00,52.59,52.63,52.28,52.38,622977.0,52.59,52.63,52.28,52.38,622977.0
2025-06-06 10:30:00,52.37,52.44,52.27,52.38,380677.0,52.37,52.44,52.27,52.38,380677.0
2025-06-06 11:00:00,52.38,52.52,52.3,52.45,357359.0,52.38,52.52,52.3,52.45,357359.0
2025-06-06 11:30:00,52.46,52.59,52.4,52.57,400824.0,52.46,52.59,52.4,52.57,400824.0
2025-06-06 12:00:00,52.57,52.75,52.55,52.64,281208.0,52.57,52.75,52.55,52.64,281208.0
2025-06-06 12:30:00,52.64,52.67,52.44,52.52,224755.0,52.64,52.67,52.44,52.52,224755.0
2025-06-06 13:00:00,52.52,52.71,52.48,52.7,269886.0,52.52,52.71,52.48,52.7,269886.0
2025-06-06 13:30:00,52.71,52.74,52.64,52.68,212767.0,52.71,52.74,52.64,52.68,212767.0
2025-06-06 14:00:00,52.69,52.81,52.68,52.73,291405.0,52.69,52.81,52.68,52.73,291405.0
2025-06-06 14:30:00,52.73,52.86,52.73,52.8,346937.0,52.73,52.86,52.73,52.8,346937.0
2025-06-06 15:00:00,52.79,52.8,52.68,52.75,575076.0,52.79,52.8,52.68,52.75,575076.0
2025-06-06 15:30:00,52.75,52.78,52.46,52.49,1886667.0,52.75,52.78,52.46,52.49,1886667.0
2025-06-09 09:30:00,52.5,52.5,51.6,51.72,796736.0,52.5,52.5,51.6,51.72,796736.0
2025-06-09 10:00:00,51.73,52.13,51.7,52.05,597195.0,51.73,52.13,51.7,52.05,597195.0
2025-06-09 10:30:00,52.06,52.08,51.62,51.78,576827.0,52.06,52.08,51.62,51.78,576827.0
2025-06-09 11:00:00,51.78,51.88,51.66,51.73,396774.0,51.78,51.88,51.66,51.73,396774.0
2025-06-09 11:30:00,51.74,51.88,51.72,51.78,397931.0,51.74,51.88,51.72,51.78,397931.0
2025-06-09 12:00:00,51.77,51.79,51.68,51.71,220782.0,51.77,51.79,51.68,51.71,220782.0
2025-06-09 12:30:00,51.71,51.77,51.59,51.6,296077.0,51.71,51.77,51.59,51.6,296077.0
2025-06-09 13:00:00,51.59,51.67,51.47,51.53,329765.0,51.59,51.67,51.47,51.53,329765.0
2025-06-09 13:30:00,51.53,51.65,51.5,51.61,170322.0,51.53,51.65,51.5,51.61,170322.0
2025-06-09 14:00:00,51.6,51.71,51.58,51.61,253502.0,51.6,51.71,51.58,51.61,253502.0
2025-06-09 14:30:00,51.61,51.61,51.41,51.41,291444.0,51.61,51.61,51.41,51.41,291444.0
2025-06-09 15:00:00,51.41,51.43,51.24,51.29,381913.0,51.41,51.43,51.24,51.29,381913.0
2025-06-09 15:30:00,51.3,51.32,51.05,51.13,1676419.0,51.3,51.32,51.05,51.13,1676419.0
2025-06-10 09:30:00,51.2,51.35,50.63,50.97,957483.0,51.2,51.35,50.63,50.97,957483.0
2025-06-10 10:00:00,50.97,51.32,50.86,51.21,1376543.0,50.97,51.32,50.86,51.21,1376543.0
2025-06-10 10:30:00,51.2,51.39,50.93,51.01,822859.0,51.2,51.39,50.93,51.01,822859.0
2025-06-10 11:00:00,51.0,51.06,50.92,51.0,396063.0,51.0,51.06,50.92,51.0,396063.0
2025-06-10 11:30:00,51.0,51.01,50.49,50.58,668580.0,51.0,51.01,50.49,50.58,668580.0
2025-06-10 12:00:00,50.57,50.63,50.29,50.48,507716.0,50.57,50.63,50.29,50.48,507716.0
2025-06-10 12:30:00,50.48,50.79,50.35,50.76,539775.0,50.48,50.79,50.35,50.76,539775.0
2025-06-10 13:00:00,50.77,50.84,50.72,50.74,282499.0,50.77,50.84,50.72,50.74,282499.0
2025-06-10 13:30:00,50.74,50.89,50.65,50.66,494681.0,50.74,50.89,50.65,50.66,494681.0
2025-06-10 14:00:00,50.65,50.71,50.54,50.63,465108.0,50.65,50.71,50.54,50.63,465108.0
2025-06-10 14:30:00,50.62,50.65,50.5,50.51,981240.0,50.62,50.65,50.5,50.51,981240.0
2025-06-10 15:00:00,50.51,50.57,50.44,50.55,866201.0,50.51,50.57,50.44,50.55,866201.0
2025-06-10 15:30:00,50.54,50.63,50.36,50.63,1753956.0,50.54,50.63,50.36,50.63,1753956.0
2025-06-11 09:30:00,50.82,51.74,50.76,51.54,1050233.0,50.82,51.74,50.76,51.54,1050233.0
2025-06-11 10:00:00,51.54,51.81,51.51,51.65,643347.0,51.54,51.81,51.51,51.65,643347.0
2025-06-11 10:30:00,51.66,51.68,51.38,51.56,389123.0,51.66,51.68,51.38,51.56,389123.0
2025-06-11 11:00:00,51.57,51.71,51.47,51.55,369838.0,51.57,51.71,51.47,51.55,369838.0
2025-06-11 11:30:00,51.55,51.66,51.47,51.54,364750.0,51.55,51.66,51.47,51.54,364750.0
2025-06-11 12:00:00,51.53,51.55,51.42,51.46,358887.0,51.53,51.55,51.42,51.46,358887.0
2025-06-11 12:30:00,51.45,51.6,51.4,51.57,240610.0,51.45,51.6,51.4,51.57,240610.0
2025-06-11 13:00:00,51.57,51.62,51.48,51.6,421294.0,51.57,51.62,51.48,51.6,421294.0
2025-06-11 13:30:00,51.6,51.73,51.53,51.64,755457.0,51.6,51.73,51.53,51.64,755457.0
2025-06-11 14:00:00,51.64,51.86,51.48,51.81,1008684.0,51.64,51.86,51.48,51.81,1008684.0
2025-06-11 14:30:00,51.82,52.16,51.75,51.88,686482.0,51.82,52.16,51.75,51.88,686482.0
2025-06-11 15:00:00,51.87,51.87,51.67,51.75,552752.0,51.87,51.87,51.67,51.75,552752.0
2025-06-11 15:30:00,51.75,51.97,51.53,51.8,1767395.0,51.75,51.97,51.53,51.8,1767395.0
2025-06-12 09:30:00,51.91,51.99,51.34,51.41,491598.0,51.91,51.99,51.34,51.41,491598.0
2025-06-12 10:00:00,51.42,51.49,51.06,51.14,388212.0,51.42,51.49,51.06,51.14,388212.0
2025-06-12 10:30:00,51.13,51.34,51.07,51.18,442687.0,51.13,51.34,51.07,51.18,442687.0
2025-06-12 11:00:00,51.18,51.3,51.11,51.2,248708.0,51.18,51.3,51.11,51.2,248708.0
2025-06-12 11:30:00,51.2,51.22,51.1,51.14,158315.0,51.2,51.22,51.1,51.14,158315.0
2025-06-12 12:00:00,51.14,51.19,50.99,51.12,246756.0,51.14,51.19,50.99,51.12,246756.0
2025-06-12 12:30:00,51.12,51.28,51.03,51.16,240606.0,51.12,51.28,51.03,51.16,240606.0
2025-06-12 13:00:00,51.16,51.21,51.1,51.11,265873.0,51.16,51.21,51.1,51.11,265873.0
2025-06-12 13:30:00,51.11,51.27,51.1,51.22,187166.0,51.11,51.27,51.1,51.22,187166.0
2025-06-12 14:00:00,51.23,51.25,51.06,51.1,258502.0,51.23,51.25,51.06,51.1,258502.0
2025-06-12 14:30:00,51.1,51.18,51.1,51.15,229589.0,51.1,51.18,51.1,51.15,229589.0
2025-06-12 15:00:00,51.14,51.15,50.92,50.93,585893.0,51.14,51.15,50.92,50.93,585893.0
2025-06-12 15:30:00,50.92,50.99,50.84,50.89,1939661.0,50.92,50.99,50.84,50.89,1939661.0
2025-06-13 09:30:00,50.29,50.75,50.28,50.31,661952.0,50.29,50.75,50.28,50.31,661952.0
2025-06-13 10:00:00,50.34,50.44,50.01,50.03,474716.0,50.34,50.44,50.01,50.03,474716.0
2025-06-13 10:30:00,50.03,50.31,49.98,50.3,543935.0,50.03,50.31,49.98,50.3,543935.0
2025-06-13 11:00:00,50.3,50.46,50.29,50.41,347193.0,50.3,50.46,50.29,50.41,347193.0
2025-06-13 11:30:00,50.4,50.6,50.38,50.53,294925.0,50.4,50.6,50.38,50.53,294925.0
2025-06-13 12:00:00,50.53,50.62,50.49,50.51,188245.0,50.53,50.62,50.49,50.51,188245.0
2025-06-13 12:30:00,50.51,50.55,50.4,50.46,234077.0,50.51,50.55,50.4,50.46,234077.0
2025-06-13 13:00:00,50.45,50.5,50.32,50.37,177206.0,50.45,50.5,50.32,50.37,177206.0
2025-06-13 13:30:00,50.37,50.5,50.35,50.45,238808.0,50.37,50.5,50.35,50.45,238808.0
2025-06-13 14:00:00,50.45,50.5,50.16,50.16,304757.0,50.45,50.5,50.16,50.16,304757.0
2025-06-13 14:30:00,50.17,50.22,50.08,50.21,553451.0,50.17,50.22,50.08,50.21,553451.0
2025-06-13 15:00:00,50.21,50.31,50.09,50.15,465420.0,50.21,50.31,50.09,50.15,465420.0
2025-06-13 15:30:00,50.14,50.28,49.96,50.25,1355238.0,50.14,50.28,49.96,50.25,1355238.0
2025-06-16 09:30:00,50.61,52.53,50.57,52.4,1681585.0,50.61,52.53,50.57,52.4,1681585.0
2025-06-16 10:00:00,52.4,52.88,52.24,52.86,1187898.0,52.4,52.88,52.24,52.86,1187898.0
2025-06-16 10:30:00,52.87,53.09,52.67,52.76,784406.0,52.87,53.09,52.67,52.76,784406.0
2025-06-16 11:00:00,52.74,52.97,52.64,52.76,485010.0,52.74,52.97,52.64,52.76,485010.0
2025-06-16 11:30:00,52.75,52.76,52.44,52.47,432225.0,52.75,52.76,52.44,52.47,432225.0
2025-06-16 12:00:00,52.47,52.51,52.31,52.35,539366.0,52.47,52.51,52.31,52.35,539366.0
2025-06-16 12:30:00,52.34,52.38,52.08,52.1,422371.0,52.34,52.38,52.08,52.1,422371.0
2025-06-16 13:00:00,52.1,52.35,52.09,52.33,440827.0,52.1,52.35,52.09,52.33,440827.0
2025-06-16 13:30:00,52.32,52.4,52.22,52.22,301857.0,52.32,52.4,52.22,52.22,301857.0
2025-06-16 14:00:00,52.22,52.49,52.21,52.44,334095.0,52.22,52.49,52.21,52.44,334095.0
2025-06-16 14:30:00,52.44,52.7,52.42,52.66,435889.0,52.44,52.7,52.42,52.66,435889.0
2025-06-16 15:00:00,52.66,52.84,52.59,52.73,936177.0,52.66,52.84,52.59,52.73,936177.0
2025-06-16 15:30:00,52.73,52.77,52.46,52.55,2100476.0,52.73,52.77,52.46,52.55,2100476.0
2025-06-17 09:30:00,52.25,52.65,52.01,52.1,574507.0,52.25,52.65,52.01,52.1,574507.0
2025-06-17 10:00:00,52.1,52.13,51.65,51.79,399655.0,52.1,52.13,51.65,51.79,399655.0
2025-06-17 10:30:00,51.79,51.81,51.53,51.66,413873.0,51.79,51.81,51.53,51.66,413873.0
2025-06-17 11:00:00,51.66,51.82,51.62,51.65,426245.0,51.66,51.82,51.62,51.65,426245.0
2025-06-17 11:30:00,51.65,51.67,51.47,51.49,359390.0,51.65,51.67,51.47,51.49,359390.0
2025-06-17 12:00:00,51.48,51.67,51.38,51.59,333726.0,51.48,51.67,51.38,51.59,333726.0
2025-06-17 12:30:00,51.59,51.7,51.52,51.53,210214.0,51.59,51.7,51.52,51.53,210214.0
2025-06-17 13:00:00,51.53,51.54,51.24,51.25,266563.0,51.53,51.54,51.24,51.25,266563.0
2025-06-17 13:30:00,51.24,51.5,51.22,51.33,629522.0,51.24,51.5,51.22,51.33,629522.0
2025-06-17 14:00:00,51.31,51.39,51.11,51.2,330770.0,51.31,51.39,51.11,51.2,330770.0
2025-06-17 14:30:00,51.2,51.25,51.08,51.18,346276.0,51.2,51.25,51.08,51.18,346276.0
2025-06-17 15:00:00,51.18,51.36,51.11,51.32,505495.0,51.18,51.36,51.11,51.32,505495.0
2025-06-17 15:30:00,51.32,51.45,51.27,51.38,1193445.0,51.32,51.45,51.27,51.38,1193445.0
2025-06-18 09:30:00,51.5,52.08,51.36,51.96,638328.0,51.5,52.08,51.36,51.96,638328.0
2025-06-18 10:00:00,51.96,52.38,51.9,52.25,517858.0,51.96,52.38,51.9,52.25,517858.0
2025-06-18 10:30:00,52.25,52.32,52.16,52.28,376500.0,52.25,52.32,52.16,52.28,376500.0
2025-06-18 11:00:00,52.28,52.3,52.04,52.08,403522.0,52.28,52.3,52.04,52.08,403522.0
2025-06-18 11:30:00,52.08,52.09,51.92,51.93,176968.0,52.08,52.09,51.92,51.93,176968.0
2025-06-18 12:00:00,51.92,51.94,51.76,51.82,180902.0,51.92,51.94,51.76,51.82,180902.0
2025-06-18 12:30:00,51.81,51.88,51.75,51.77,167925.0,51.81,51.88,51.75,51.77,167925.0
2025-06-18 13:00:00,51.76,51.85,51.68,51.7,147913.0,51.76,51.85,51.68,51.7,147913.0
2025-06-18 13:30:00,51.69,51.82,51.62,51.73,191596.0,51.69,51.82,51.62,51.73,191596.0
2025-06-18 14:00:00,51.74,51.86,51.59,51.72,303201.0,51.74,51.86,51.59,51.72,303201.0
2025-06-18 14:30:00,51.71,51.95,51.59,51.61,571015.0,51.71,51.95,51.59,51.61,571015.0
2025-06-18 15:00:00,51.6,51.92,51.55,51.71,620263.0,51.6,51.92,51.55,51.71,620263.0
2025-06-18 15:30:00,51.7,51.99,51.69,51.83,1179230.0,51.7,51.99,51.69,51.83,1179230.0
2025-06-20 09:30:00,52.02,52.29,51.64,51.91,1529950.0,52.02,52.29,51.64,51.91,1529950.0
2025-06-20 10:00:00,51.93,52.34,51.87,52.21,439605.0,51.93,52.34,51.87,52.21,439605.0
2025-06-20 10:30:00,52.2,52.41,52.19,52.3,448676.0,52.2,52.41,52.19,52.3,448676.0
2025-06-20 11:00:00,52.3,52.4,52.17,52.36,426846.0,52.3,52.4,52.17,52.36,426846.0
2025-06-20 11:30:00,52.36,52.61,52.33,52.45,349740.0,52.36,52.61,52.33,52.45,349740.0
2025-06-20 12:00:00,52.44,52.61,52.43,52.55,365199.0,52.44,52.61,52.43,52.55,365199.0
2025-06-20 12:30:00,52.56,52.76,52.55,52.66,315404.0,52.56,52.76,52.55,52.66,315404.0
2025-06-20 13:00:00,52.65,52.71,52.52,52.53,187077.0,52.65,52.71,52.52,52.53,187077.0
2025-06-20 13:30:00,52.53,52.6,52.48,52.56,182468.0,52.53,52.6,52.48,52.56,182468.0
2025-06-20 14:00:00,52.55,52.89,52.54,52.82,745252.0,52.55,52.89,52.54,52.82,745252.0
2025-06-20 14:30:00,52.82,52.95,52.6,52.64,380451.0,52.82,52.95,52.6,52.64,380451.0
2025-06-20 15:00:00,52.64,52.84,52.63,52.77,824187.0,52.64,52.84,52.63,52.77,824187.0
2025-06-20 15:30:00,52.77,52.96,52.58,52.79,2783330.0,52.77,52.96,52.58,52.79,2783330.0